{"text_format":"1","workbook":"xlsx","n_sheets":290,"sheets":["Contents","Menu Sheet","Single Company Graph","Equity Trend Analysis","Detailed Trends","Historic for Model","Value Driver Equity","Value Driver ROI","MB and ROE","EV to Inv Cap and ROI","Dividend Discount","CAPM Summary","EV to EBITDA Analysis","PE Analysis","Data Cost of Capital","Data Extract Stocks","Data Extract Income Stmt","Data Extract Balance Sheet","General Instructions","Notes","BREAK","LGGNY Income St","LGGNY Balance Sheet","LGGNY Cash Flow","LGEN.L Summary","LGGNY Mktw Sum","LGGNY Mkwt Basic","LGEN.L Yahoo Gr","LGGNY Mktwth Gr","LGGNY Income Qtr","LGGNY Balance Qtr","LGGNY Cash Qtr","MET Income St","MET Balance Sheet","MET Cash Flow","MET Summary","MET Mktw Sum","MET Mkwt Basic","MET Yahoo Gr","MET Mktwth Gr","MET Income Qtr","MET Balance Qtr","MET Cash Qtr","AIG Income St","AIG Balance Sheet","AIG Cash Flow","AIG Summary","AIG Mktw Sum","AIG Mkwt Basic","AIG Yahoo Gr","AIG Mktwth Gr","AIG Income Qtr","AIG Balance Qtr","AIG Cash Qtr","PRU Income St","PRU Balance Sheet","PRU Cash Flow","PRU Summary","PRU Mktw Sum","PRU Mkwt Basic","PRU Yahoo Gr","PRU Mktwth Gr","PRU Income Qtr","PRU Balance Qtr","PRU Cash Qtr","GNW Income St","GNW Balance Sheet","GNW Cash Flow","GNW Summary","GNW Mktw Sum","GNW Mkwt Basic","GNW Yahoo Gr","GNW Mktwth Gr","GNW Income Qtr","GNW Balance Qtr","GNW Cash Qtr","GWLIF Income St","GWLIF Balance Sheet","GWLIF Cash Flow","GWO.TO Summary","GWLIF Mktw Sum","GWLIF Mkwt Basic","GWO.TO Yahoo Gr","GWLIF Mktwth Gr","GWLIF Income Qtr","GWLIF Balance Qtr","GWLIF Cash Qtr","LFC Income St","LFC Balance Sheet","LFC Cash Flow","2628.HK Summary","LFC Mktw Sum","LFC Mkwt Basic","2628.HK Yahoo Gr","LFC Mktwth Gr","LFC Income Qtr","LFC Balance Qtr","LFC Cash Qtr","AAGIY Income St","AAGIY Balance Sheet","AAGIY Cash Flow","1299.HK Summary","AAGIY Mktw Sum","AAGIY Mkwt Basic","1299.HK Yahoo Gr","AAGIY Mktwth Gr","AAGIY Income Qtr","AAGIY Balance Qtr","AAGIY Cash Qtr","CHPXY Income St","CHPXY Balance Sheet","CHPXY Cash Flow","2601.HK Summary","CHPXY Mktw Sum","CHPXY Mkwt Basic","2601.HK Yahoo Gr","CHPXY Mktwth Gr","CHPXY Income Qtr","CHPXY Balance Qtr","CHPXY Cash Qtr","AFL Income St","AFL Balance Sheet","AFL Cash Flow","AFL Summary","AFL Mktw Sum","AFL Mkwt Basic","AFL Yahoo Gr","AFL Mktwth Gr","AFL Income Qtr","AFL Balance Qtr","AFL Cash Qtr","DCNSF Income St","DCNSF Balance Sheet","DCNSF Cash Flow","DSNKY Summary","DCNSF Mktw Sum","DCNSF Mkwt Basic","DSNKY Yahoo Gr","DCNSF Mktwth Gr","DCNSF Income Qtr","DCNSF Balance Qtr","DCNSF Cash Qtr","ODMTY Income St","ODMTY Balance Sheet","ODMTY Cash Flow","OML.L Summary","ODMTY Mktw Sum","ODMTY Mkwt Basic","OML.L Yahoo Gr","ODMTY Mktwth Gr","ODMTY Income Qtr","ODMTY Balance Qtr","ODMTY Cash Qtr","POFNF Income St","POFNF Balance Sheet","POFNF Cash Flow","PWF.TO Summary","POFNF Mktw Sum","POFNF Mkwt Basic","PWF.TO Yahoo Gr","POFNF Mktwth Gr","POFNF Income Qtr","POFNF Balance Qtr","POFNF Cash Qtr","LNC Income St","LNC Balance Sheet","LNC Cash Flow","LNC Summary","LNC Mktw Sum","LNC Mkwt Basic","LNC Yahoo Gr","LNC Mktwth Gr","LNC Income Qtr","LNC Balance Qtr","LNC Cash Qtr","PFG Income St","PFG Balance Sheet","PFG Cash Flow","PFG Summary","PFG Mktw Sum","PFG Mkwt Basic","PFG Yahoo Gr","PFG Mktwth Gr","PFG Income Qtr","PFG Balance Qtr","PFG Cash Qtr","ALIZF Income St","ALIZF Balance Sheet","ALIZF Cash Flow","ALIZF Summary","ALIZF Mktw Sum","ALIZF Mkwt Basic","ALIZF Yahoo Gr","ALIZF Mktwth Gr","ALIZF Income Qtr","ALIZF Balance Qtr","ALIZF Cash Qtr","ZURVY Income St","ZURVY Balance Sheet","ZURVY Cash Flow","ZURN.VX Summary","ZURVY Mktw Sum","ZURVY Mkwt Basic","ZURN.VX Yahoo Gr","ZURVY Mktwth Gr","ZURVY Income Qtr","ZURVY Balance Qtr","ZURVY Cash Qtr","SWSDF Income St","SWSDF Balance Sheet","SWSDF Cash Flow","SLHN.VX Summary","SWSDF Mktw Sum","SWSDF Mkwt Basic","SLHN.VX Yahoo Gr","SWSDF Mktwth Gr","SWSDF Income Qtr","SWSDF Balance Qtr","SWSDF Cash Qtr","SLF Income St","SLF Balance Sheet","SLF Cash Flow","SLF Summary","SLF Mktw Sum","SLF Mkwt Basic","SLF Yahoo Gr","SLF Mktwth Gr","SLF Income Qtr","SLF Balance Qtr","SLF Cash Qtr","AXAHY Income St","AXAHY Balance Sheet","AXAHY Cash Flow","CS.PA Summary","AXAHY Mktw Sum","AXAHY Mkwt Basic","CS.PA Yahoo Gr","AXAHY Mktwth Gr","AXAHY Income Qtr","AXAHY Balance Qtr","AXAHY Cash Qtr","SMPNY Income St","SMPNY Balance Sheet","SMPNY Cash Flow","SMPNY Summary","SMPNY Mktw Sum","SMPNY Mkwt Basic","SMPNY Yahoo Gr","SMPNY Mktwth Gr","SMPNY Income Qtr","SMPNY Balance Qtr","SMPNY Cash Qtr","AEG Income St","AEG Balance Sheet","AEG Cash Flow","AGN.AS Summary","AEG Mktw Sum","AEG Mkwt Basic","AGN.AS Yahoo Gr","AEG Mktwth Gr","AEG Income Qtr","AEG Balance Qtr","AEG Cash Qtr","LGEN.L Stock Price","MET Stock Price","AIG Stock Price","PRU Stock Price","GNW Stock Price","GWO.TO Stock Price","2628.HK Stock Price","1299.HK Stock Price","2601.HK Stock Price","AFL Stock Price","DSNKY Stock Price","OML.L Stock Price","PWF.TO Stock Price","LNC Stock Price","PFG Stock Price","ALIZF Stock Price","ZURN.VX Stock Price","SLHN.VX Stock Price","SLF Stock Price","CS.PA Stock Price","NHOLF Stock Price","AGN.AS Stock Price","10 year Treasury","30 year Treasury","10 year Infl Index","30 year Infl Index","Denmark Exchange Rate"],"not_rendered":{"charts":4,"images":1,"macros":1,"external_links":0,"defined_names":49,"comments":3,"pivot_tables":0},"unopened":[],"bounds":{"document_bytes":16777216,"sheet_cells":100000,"rows_first":2000,"rows_last":500,"rows_between":2000,"halvings":0,"cell_chars":16384,"cell_head_chars":4096},"cells_cut":0,"cells_raw":0,"read":"whole","date_system":"1900"}

{"sheet":"Contents","index":0,"n_rows":300,"n_cols":5,"rows_kept":300,"cut":false,"hidden":false,"merged":[]}
[null,null,"Go to Charts by Pressing Shift and Enter on Menu Item "]
[]
[null,null,"Sheet Tab","Description","Author"]
[null,1,"Contents"]
[null,2,"Menu Sheet"]
[null,3,"Equity Trend Analysis"]
[null,4,"Historic for Model"]
[null,5,"Value Driver Equity"]
[null,6,"Value Driver ROI"]
[null,7,"MB and ROE"]
[null,8,"EV to Inv Cap and ROI"]
[null,9,"Dividend Discount"]
[null,10,"CAPM Summary"]
[null,11,"Single Company Graph"]
[null,12,"EBITDA Trend Analysis"]
[null,13,"EV to EBITDA Analysis"]
[null,14,"PE Analysis"]
[null,15,"Data Cost of Capital"]
[null,16,"Data Extract Stocks"]
[null,17,"Data Extract Income Stmt"]
[null,18,"Data Extract Balance Sheet"]
[null,19,"General Instructions"]
[null,20,"Notes"]
[null,21,"BREAK"]
[null,22,"LGGNY Income St"]
[null,23,"LGGNY Balance Sheet"]
[null,24,"LGGNY Cash Flow"]
[null,25,"LGEN.L Summary"]
[null,26,"LGGNY Mktw Sum"]
[null,27,"LGGNY Mkwt Basic"]
[null,28,"LGEN.L Yahoo Gr"]
[null,29,"LGGNY Mktwth Gr"]
[null,30,"LGGNY Income Qtr"]
[null,31,"LGGNY Balance Qtr"]
[null,32,"LGGNY Cash Qtr"]
[null,33,"MET Income St"]
[null,34,"MET Balance Sheet"]
[null,35,"MET Cash Flow"]
[null,36,"MET Summary"]
[null,37,"MET Mktw Sum"]
[null,38,"MET Mkwt Basic"]
[null,39,"MET Yahoo Gr"]
[null,40,"MET Mktwth Gr"]
[null,41,"MET Income Qtr"]
[null,42,"MET Balance Qtr"]
[null,43,"MET Cash Qtr"]
[null,44,"AIG Income St"]
[null,45,"AIG Balance Sheet"]
[null,46,"AIG Cash Flow"]
[null,47,"AIG Summary"]
[null,48,"AIG Mktw Sum"]
[null,49,"AIG Mkwt Basic"]
[null,50,"AIG Yahoo Gr"]
[null,51,"AIG Mktwth Gr"]
[null,52,"AIG Income Qtr"]
[null,53,"AIG Balance Qtr"]
[null,54,"AIG Cash Qtr"]
[null,55,"PRU Income St"]
[null,56,"PRU Balance Sheet"]
[null,57,"PRU Cash Flow"]
[null,58,"PRU Summary"]
[null,59,"PRU Mktw Sum"]
[null,60,"PRU Mkwt Basic"]
[null,61,"PRU Yahoo Gr"]
[null,62,"PRU Mktwth Gr"]
[null,63,"PRU Income Qtr"]
[null,64,"PRU Balance Qtr"]
[null,65,"PRU Cash Qtr"]
[null,66,"GNW Income St"]
[null,67,"GNW Balance Sheet"]
[null,68,"GNW Cash Flow"]
[null,69,"GNW Summary"]
[null,70,"GNW Mktw Sum"]
[null,71,"GNW Mkwt Basic"]
[null,72,"GNW Yahoo Gr"]
[null,73,"GNW Mktwth Gr"]
[null,74,"GNW Income Qtr"]
[null,75,"GNW Balance Qtr"]
[null,76,"GNW Cash Qtr"]
[null,77,"GWLIF Income St"]
[null,78,"GWLIF Balance Sheet"]
[null,79,"GWLIF Cash Flow"]
[null,80,"GWO.TO Summary"]
[null,81,"GWLIF Mktw Sum"]
[null,82,"GWLIF Mkwt Basic"]
[null,83,"GWO.TO Yahoo Gr"]
[null,84,"GWLIF Mktwth Gr"]
[null,85,"GWLIF Income Qtr"]
[null,86,"GWLIF Balance Qtr"]
[null,87,"GWLIF Cash Qtr"]
[null,88,"LFC Income St"]
[null,89,"LFC Balance Sheet"]
[null,90,"LFC Cash Flow"]
[null,91,"2628.HK Summary"]
[null,92,"LFC Mktw Sum"]
[null,93,"LFC Mkwt Basic"]
[null,94,"2628.HK Yahoo Gr"]
[null,95,"LFC Mktwth Gr"]
[null,96,"LFC Income Qtr"]
[null,97,"LFC Balance Qtr"]
[null,98,"LFC Cash Qtr"]
[null,99,"AAGIY Income St"]
[null,100,"AAGIY Balance Sheet"]
[null,101,"AAGIY Cash Flow"]
[null,102,"1299.HK Summary"]
[null,103,"AAGIY Mktw Sum"]
[null,104,"AAGIY Mkwt Basic"]
[null,105,"1299.HK Yahoo Gr"]
[null,106,"AAGIY Mktwth Gr"]
[null,107,"AAGIY Income Qtr"]
[null,108,"AAGIY Balance Qtr"]
[null,109,"AAGIY Cash Qtr"]
[null,110,"CHPXY Income St"]
[null,111,"CHPXY Balance Sheet"]
[null,112,"CHPXY Cash Flow"]
[null,113,"2601.HK Summary"]
[null,114,"CHPXY Mktw Sum"]
[null,115,"CHPXY Mkwt Basic"]
[null,116,"2601.HK Yahoo Gr"]
[null,117,"CHPXY Mktwth Gr"]
[null,118,"CHPXY Income Qtr"]
[null,119,"CHPXY Balance Qtr"]
[null,120,"CHPXY Cash Qtr"]
[null,121,"AFL Income St"]
[null,122,"AFL Balance Sheet"]
[null,123,"AFL Cash Flow"]
[null,124,"AFL Summary"]
[null,125,"AFL Mktw Sum"]
[null,126,"AFL Mkwt Basic"]
[null,127,"AFL Yahoo Gr"]
[null,128,"AFL Mktwth Gr"]
[null,129,"AFL Income Qtr"]
[null,130,"AFL Balance Qtr"]
[null,131,"AFL Cash Qtr"]
[null,132,"DCNSF Income St"]
[null,133,"DCNSF Balance Sheet"]
[null,134,"DCNSF Cash Flow"]
[null,135,"DSNKY Summary"]
[null,136,"DCNSF Mktw Sum"]
[null,137,"DCNSF Mkwt Basic"]
[null,138,"DSNKY Yahoo Gr"]
[null,139,"DCNSF Mktwth Gr"]
[null,140,"DCNSF Income Qtr"]
[null,141,"DCNSF Balance Qtr"]
[null,142,"DCNSF Cash Qtr"]
[null,143,"ODMTY Income St"]
[null,144,"ODMTY Balance Sheet"]
[null,145,"ODMTY Cash Flow"]
[null,146,"OML.L Summary"]
[null,147,"ODMTY Mktw Sum"]
[null,148,"ODMTY Mkwt Basic"]
[null,149,"OML.L Yahoo Gr"]
[null,150,"ODMTY Mktwth Gr"]
[null,151,"ODMTY Income Qtr"]
[null,152,"ODMTY Balance Qtr"]
[null,153,"ODMTY Cash Qtr"]
[null,154,"POFNF Income St"]
[null,155,"POFNF Balance Sheet"]
[null,156,"POFNF Cash Flow"]
[null,157,"PWF.TO Summary"]
[null,158,"POFNF Mktw Sum"]
[null,159,"POFNF Mkwt Basic"]
[null,160,"PWF.TO Yahoo Gr"]
[null,161,"POFNF Mktwth Gr"]
[null,162,"POFNF Income Qtr"]
[null,163,"POFNF Balance Qtr"]
[null,164,"POFNF Cash Qtr"]
[null,165,"LNC Income St"]
[null,166,"LNC Balance Sheet"]
[null,167,"LNC Cash Flow"]
[null,168,"LNC Summary"]
[null,169,"LNC Mktw Sum"]
[null,170,"LNC Mkwt Basic"]
[null,171,"LNC Yahoo Gr"]
[null,172,"LNC Mktwth Gr"]
[null,173,"LNC Income Qtr"]
[null,174,"LNC Balance Qtr"]
[null,175,"LNC Cash Qtr"]
[null,176,"PFG Income St"]
[null,177,"PFG Balance Sheet"]
[null,178,"PFG Cash Flow"]
[null,179,"PFG Summary"]
[null,180,"PFG Mktw Sum"]
[null,181,"PFG Mkwt Basic"]
[null,182,"PFG Yahoo Gr"]
[null,183,"PFG Mktwth Gr"]
[null,184,"PFG Income Qtr"]
[null,185,"PFG Balance Qtr"]
[null,186,"PFG Cash Qtr"]
[null,187,"ALIZF Income St"]
[null,188,"ALIZF Balance Sheet"]
[null,189,"ALIZF Cash Flow"]
[null,190,"ALIZF Summary"]
[null,191,"ALIZF Mktw Sum"]
[null,192,"ALIZF Mkwt Basic"]
[null,193,"ALIZF Yahoo Gr"]
[null,194,"ALIZF Mktwth Gr"]
[null,195,"ALIZF Income Qtr"]
[null,196,"ALIZF Balance Qtr"]
[null,197,"ALIZF Cash Qtr"]
[null,198,"ZURVY Income St"]
[null,199,"ZURVY Balance Sheet"]
[null,200,"ZURVY Cash Flow"]
[null,201,"ZURN.VX Summary"]
[null,202,"ZURVY Mktw Sum"]
[null,203,"ZURVY Mkwt Basic"]
[null,204,"ZURN.VX Yahoo Gr"]
[null,205,"ZURVY Mktwth Gr"]
[null,206,"ZURVY Income Qtr"]
[null,207,"ZURVY Balance Qtr"]
[null,208,"ZURVY Cash Qtr"]
[null,209,"SWSDF Income St"]
[null,210,"SWSDF Balance Sheet"]
[null,211,"SWSDF Cash Flow"]
[null,212,"SLHN.VX Summary"]
[null,213,"SWSDF Mktw Sum"]
[null,214,"SWSDF Mkwt Basic"]
[null,215,"SLHN.VX Yahoo Gr"]
[null,216,"SWSDF Mktwth Gr"]
[null,217,"SWSDF Income Qtr"]
[null,218,"SWSDF Balance Qtr"]
[null,219,"SWSDF Cash Qtr"]
[null,220,"SLF Income St"]
[null,221,"SLF Balance Sheet"]
[null,222,"SLF Cash Flow"]
[null,223,"SLF Summary"]
[null,224,"SLF Mktw Sum"]
[null,225,"SLF Mkwt Basic"]
[null,226,"SLF Yahoo Gr"]
[null,227,"SLF Mktwth Gr"]
[null,228,"SLF Income Qtr"]
[null,229,"SLF Balance Qtr"]
[null,230,"SLF Cash Qtr"]
[null,231,"AXAHY Income St"]
[null,232,"AXAHY Balance Sheet"]
[null,233,"AXAHY Cash Flow"]
[null,234,"CS.PA Summary"]
[null,235,"AXAHY Mktw Sum"]
[null,236,"AXAHY Mkwt Basic"]
[null,237,"CS.PA Yahoo Gr"]
[null,238,"AXAHY Mktwth Gr"]
[null,239,"AXAHY Income Qtr"]
[null,240,"AXAHY Balance Qtr"]
[null,241,"AXAHY Cash Qtr"]
[null,242,"SMPNY Income St"]
[null,243,"SMPNY Balance Sheet"]
[null,244,"SMPNY Cash Flow"]
[null,245,"SMPNY Summary"]
[null,246,"SMPNY Mktw Sum"]
[null,247,"SMPNY Mkwt Basic"]
[null,248,"SMPNY Yahoo Gr"]
[null,249,"SMPNY Mktwth Gr"]
[null,250,"SMPNY Income Qtr"]
[null,251,"SMPNY Balance Qtr"]
[null,252,"SMPNY Cash Qtr"]
[null,253,"AEG Income St"]
[null,254,"AEG Balance Sheet"]
[null,255,"AEG Cash Flow"]
[null,256,"AGN.AS Summary"]
[null,257,"AEG Mktw Sum"]
[null,258,"AEG Mkwt Basic"]
[null,259,"AGN.AS Yahoo Gr"]
[null,260,"AEG Mktwth Gr"]
[null,261,"AEG Income Qtr"]
[null,262,"AEG Balance Qtr"]
[null,263,"AEG Cash Qtr"]
[null,264,"LGEN.L Stock Price"]
[null,265,"MET Stock Price"]
[null,266,"AIG Stock Price"]
[null,267,"PRU Stock Price"]
[null,268,"GNW Stock Price"]
[null,269,"GWO.TO Stock Price"]
[null,270,"2628.HK Stock Price"]
[null,271,"1299.HK Stock Price"]
[null,272,"2601.HK Stock Price"]
[null,273,"AFL Stock Price"]
[null,274,"DSNKY Stock Price"]
[null,275,"OML.L Stock Price"]
[null,276,"PWF.TO Stock Price"]
[null,277,"LNC Stock Price"]
[null,278,"PFG Stock Price"]
[null,279,"ALIZF Stock Price"]
[null,280,"ZURN.VX Stock Price"]
[null,281,"SLHN.VX Stock Price"]
[null,282,"SLF Stock Price"]
[null,283,"CS.PA Stock Price"]
[null,284,"NHOLF Stock Price"]
[null,285,"AGN.AS Stock Price"]
[null,286,"10 year Treasury"]
[null,287,"30 year Treasury"]
[null,288,"10 year Infl Index"]
[null,289,"30 year Infl Index"]
[null,290,"Denmark Exchange Rate"]
[]
[null," File Name: ",null,{"$f":"File_name()","v":{"$error":"#NAME?"}}]
[]
[null," Last Save Date ",null,{"$f":"lastsaved1()","v":{"$error":"#NAME?"}}]
[null," Last Save By",null,{"$f":"lastsaveby1()","v":{"$error":"#NAME?"}}]
[]
[null," Colour Codes "]

{"sheet":"Menu Sheet","index":1,"n_rows":138,"n_cols":56,"rows_kept":138,"cut":false,"hidden":false,"merged":[]}
[null,"Menu Sheet to Read Stocks",null,null,null,"Max to Read",100,null,null,"Stock Price","End Year",2018,"End Month",1]
[null,null,null,null,null,null,null,null,null,null,"End FY",2016,"1st Hist Data",2011]
[null,null,null,null,null,"Ticker Number",22,null,null,null,"End Analysis",2016,"Start Analysis"]
[null,null,null,"Yahoo","Mkt Watch","URL Code",1,null,{"$f":"INDEX(I43:I56,G4)","v":"https://query1.finance.yahoo.com/v7/finance/download/AGN.AS?period1=-631152000&period2=1517184000&interval=1wk&events=history&crumb=bOWFGrHaB9Z"},null,null,null,null,null,null,null,"http://finance.yahoo.com/q/ks?s=RNW.TO+Key+Statistics"]
[null,null,null,null,"Symbol to Implement",{"$f":"INDEX(D12:D2159,G3)","v":"AGN.AS"},{"$f":"INDEX(E12:E2159,G3)","v":"AEG"}]
[null,null,null,null,null,"Total Number of Companies to Read",{"$f":"MIN(COUNTA(D12:D33),G1)","v":22}]
[null,null,null,null,null,"Sheet Name to Create  ",{"$f":"INDEX(P12:AA33,ticker_code,url_code)","v":"AGN.AS Stock Price"}]
[]
[null,null,null,null,null,null,"Ticker","Select",null,null,"Simple",null,null,null,null,"Sheet Names ---------------------------------------------------------------------------------------------------------->"]
[null,null,null,"Yahoo","Mktwatch","Yahoo Sum","Name","Ticker","True Counter",null,"Count","Match",null,"Adjusted Ticker",null,"Stock Price","Income Stmt","Balance Sheet","Cash Flow","Summary","Mkt W Summary","MktW Basic","Yahoo Projected Growth","Mkt W Projected Growth","Qtly Income","Qtly Balance","Qtly Cash"]
[null,null,null,null,null,null,null,null,0]
[null,"L&G",null,{"$f":"F12","v":"LGEN.L"},"LGGNY","LGEN.L",{"$f":"'Menu Sheet'!E12","v":"LGGNY"},true,{"$f":"I11+H12","v":1},null,1,{"$f":"MATCH(K12,$I$12:$I$32,0)","v":1},null,{"$f":"INDEX($G$12:$G$32,L12)","v":"LGGNY"},null,{"$f":"F12&\" \"&$E$43","v":"LGEN.L Stock Price"},{"$f":"N12&\" \"&$E$44","v":"LGGNY Income St"},{"$f":"N12&\" \"&$E$45","v":"LGGNY Balance Sheet"},{"$f":"N12&\" \"&$E$46","v":"LGGNY Cash Flow"},{"$f":"D12&\" \"&$E$47","v":"LGEN.L Summary"},{"$f":"N12&\" \"&$E$48","v":"LGGNY Mktw Sum"},{"$f":"$N12&\" \"&$E$49","v":"LGGNY Mkwt Basic"},{"$f":"D12&\" \"&$E$50","v":"LGEN.L Yahoo Gr"},{"$f":"$N12&\" \"&$E$51","v":"LGGNY Mktwth Gr"},{"$f":"$N12&\" \"&$E$52","v":"LGGNY Income Qtr"},{"$f":"$N12&\" \"&$E$53","v":"LGGNY Balance Qtr"},{"$f":"$N12&\" \"&$E$54","v":"LGGNY Cash Qtr"}]
[null,"Met Life",null,"MET","MET","MET",{"$f":"'Menu Sheet'!E13","v":"MET"},true,{"$f":"I12+H13","v":2},null,{"$f":"K12+1","v":2},2,null,"MET",null,{"$f":"F13&\" \"&$E$43","v":"MET Stock Price"},"MET Income St","MET Balance Sheet","MET Cash Flow",{"$f":"D13&\" \"&$E$47","v":"MET Summary"},"MET Mktw Sum",{"$f":"N13&\" \"&$E$49","v":"MET Mkwt Basic"},{"$f":"D13&\" \"&$E$50","v":"MET Yahoo Gr"},"MET Mktwth Gr","MET Income Qtr","MET Balance Qtr","MET Cash Qtr"]
[null,"AIG",null,"AIG","AIG","AIG",{"$f":"'Menu Sheet'!E14","v":"AIG"},true,3,null,{"$f":"K13+1","v":3},3,null,"AIG",null,"AIG Stock Price","AIG Income St","AIG Balance Sheet","AIG Cash Flow","AIG Summary","AIG Mktw Sum","AIG Mkwt Basic","AIG Yahoo Gr","AIG Mktwth Gr","AIG Income Qtr","AIG Balance Qtr","AIG Cash Qtr"]
[null,"Prudential",null,"PRU","PRU","PRU",{"$f":"'Menu Sheet'!E15","v":"PRU"},true,4,null,4,4,null,"PRU",null,"PRU Stock Price","PRU Income St","PRU Balance Sheet","PRU Cash Flow","PRU Summary","PRU Mktw Sum","PRU Mkwt Basic","PRU Yahoo Gr","PRU Mktwth Gr","PRU Income Qtr","PRU Balance Qtr","PRU Cash Qtr"]
[null,"Genworth",null,"GNW","GNW","GNW",{"$f":"'Menu Sheet'!E16","v":"GNW"},true,5,null,5,5,null,"GNW",null,"GNW Stock Price","GNW Income St","GNW Balance Sheet","GNW Cash Flow","GNW Summary","GNW Mktw Sum","GNW Mkwt Basic","GNW Yahoo Gr","GNW Mktwth Gr","GNW Income Qtr","GNW Balance Qtr","GNW Cash Qtr"]
[null,"Greatwest Lifeco",null,{"$f":"F17","v":"GWO.TO"},"GWLIF","GWO.TO",{"$f":"'Menu Sheet'!E17","v":"GWLIF"},true,6,null,6,6,null,"GWLIF",null,"GWO.TO Stock Price","GWLIF Income St","GWLIF Balance Sheet","GWLIF Cash Flow","GWO.TO Summary","GWLIF Mktw Sum","GWLIF Mkwt Basic","GWO.TO Yahoo Gr","GWLIF Mktwth Gr","GWLIF Income Qtr","GWLIF Balance Qtr","GWLIF Cash Qtr"]
[null,"China Insurance Company",null,{"$f":"F18","v":"2628.HK"},"LFC","2628.HK",{"$f":"'Menu Sheet'!E18","v":"LFC"},true,{"$f":"I17+H18","v":7},null,7,{"$f":"MATCH(K18,$I$12:$I$32,0)","v":7},null,{"$f":"INDEX($G$12:$G$32,L18)","v":"LFC"},null,"2628.HK Stock Price","LFC Income St","LFC Balance Sheet","LFC Cash Flow","2628.HK Summary","LFC Mktw Sum","LFC Mkwt Basic","2628.HK Yahoo Gr","LFC Mktwth Gr","LFC Income Qtr","LFC Balance Qtr","LFC Cash Qtr"]
[null,"AIA Group",null,{"$f":"F19","v":"1299.HK"},"AAGIY","1299.HK",{"$f":"'Menu Sheet'!E19","v":"AAGIY"},true,8,null,8,8,null,"AAGIY",null,"1299.HK Stock Price","AAGIY Income St","AAGIY Balance Sheet","AAGIY Cash Flow","1299.HK Summary","AAGIY Mktw Sum","AAGIY Mkwt Basic","1299.HK Yahoo Gr","AAGIY Mktwth Gr","AAGIY Income Qtr","AAGIY Balance Qtr","AAGIY Cash Qtr"]
[null,"China Pacific Insrance",null,{"$f":"F20","v":"2601.HK"},"CHPXY","2601.HK",{"$f":"'Menu Sheet'!E20","v":"CHPXY"},true,9,null,9,9,null,"CHPXY",null,"2601.HK Stock Price","CHPXY Income St","CHPXY Balance Sheet","CHPXY Cash Flow","2601.HK Summary","CHPXY Mktw Sum","CHPXY Mkwt Basic","2601.HK Yahoo Gr","CHPXY Mktwth Gr","CHPXY Income Qtr","CHPXY Balance Qtr","CHPXY Cash Qtr"]
[null,"Aflac",null,"AFL","AFL","AFL",{"$f":"'Menu Sheet'!E21","v":"AFL"},true,10,null,10,10,null,"AFL",null,"AFL Stock Price","AFL Income St","AFL Balance Sheet","AFL Cash Flow","AFL Summary","AFL Mktw Sum","AFL Mkwt Basic","AFL Yahoo Gr","AFL Mktwth Gr","AFL Income Qtr","AFL Balance Qtr","AFL Cash Qtr"]
[null,"Dai-ichi Life Holdings Inc",null,"DSNKY","DCNSF","DSNKY",{"$f":"'Menu Sheet'!E22","v":"DCNSF"},true,11,null,11,11,null,"DCNSF",null,"DSNKY Stock Price","DCNSF Income St","DCNSF Balance Sheet","DCNSF Cash Flow","DSNKY Summary","DCNSF Mktw Sum","DCNSF Mkwt Basic","DSNKY Yahoo Gr","DCNSF Mktwth Gr","DCNSF Income Qtr","DCNSF Balance Qtr","DCNSF Cash Qtr"]
[null,"Old Mutual",null,{"$f":"F23","v":"OML.L"},"ODMTY","OML.L",{"$f":"'Menu Sheet'!E23","v":"ODMTY"},true,12,null,12,12,null,"ODMTY",null,"OML.L Stock Price","ODMTY Income St","ODMTY Balance Sheet","ODMTY Cash Flow","OML.L Summary","ODMTY Mktw Sum","ODMTY Mkwt Basic","OML.L Yahoo Gr","ODMTY Mktwth Gr","ODMTY Income Qtr","ODMTY Balance Qtr","ODMTY Cash Qtr"]
[null,"Power Financial Corp",null,"PWF.TO","POFNF","PWF.TO",{"$f":"'Menu Sheet'!E24","v":"POFNF"},true,13,null,13,13,null,"POFNF",null,"PWF.TO Stock Price","POFNF Income St","POFNF Balance Sheet","POFNF Cash Flow","PWF.TO Summary","POFNF Mktw Sum","POFNF Mkwt Basic","PWF.TO Yahoo Gr","POFNF Mktwth Gr","POFNF Income Qtr","POFNF Balance Qtr","POFNF Cash Qtr"]
[null,"Lincoln National Corp",null,"LNC","LNC","LNC",{"$f":"'Menu Sheet'!E25","v":"LNC"},true,14,null,14,14,null,"LNC",null,"LNC Stock Price","LNC Income St","LNC Balance Sheet","LNC Cash Flow","LNC Summary","LNC Mktw Sum","LNC Mkwt Basic","LNC Yahoo Gr","LNC Mktwth Gr","LNC Income Qtr","LNC Balance Qtr","LNC Cash Qtr"]
[null,"Principal Financial Group",null,"PFG","PFG","PFG",{"$f":"'Menu Sheet'!E26","v":"PFG"},true,15,null,15,15,null,"PFG",null,"PFG Stock Price","PFG Income St","PFG Balance Sheet","PFG Cash Flow","PFG Summary","PFG Mktw Sum","PFG Mkwt Basic","PFG Yahoo Gr","PFG Mktwth Gr","PFG Income Qtr","PFG Balance Qtr","PFG Cash Qtr"]
[null,"Allianz",null,"ALIZF","ALIZF","ALIZF",{"$f":"'Menu Sheet'!E27","v":"ALIZF"},true,16,null,16,16,null,"ALIZF",null,"ALIZF Stock Price","ALIZF Income St","ALIZF Balance Sheet","ALIZF Cash Flow","ALIZF Summary","ALIZF Mktw Sum","ALIZF Mkwt Basic","ALIZF Yahoo Gr","ALIZF Mktwth Gr","ALIZF Income Qtr","ALIZF Balance Qtr","ALIZF Cash Qtr"]
[null,"Zurich Insurance Group",null,{"$f":"F28","v":"ZURN.VX"},"ZURVY","ZURN.VX",{"$f":"'Menu Sheet'!E28","v":"ZURVY"},true,17,null,17,17,null,"ZURVY",null,"ZURN.VX Stock Price","ZURVY Income St","ZURVY Balance Sheet","ZURVY Cash Flow","ZURN.VX Summary","ZURVY Mktw Sum","ZURVY Mkwt Basic","ZURN.VX Yahoo Gr","ZURVY Mktwth Gr","ZURVY Income Qtr","ZURVY Balance Qtr","ZURVY Cash Qtr"]
[null,"Swiss Life ",null,{"$f":"F29","v":"SLHN.VX"},"SWSDF","SLHN.VX",{"$f":"'Menu Sheet'!E29","v":"SWSDF"},true,18,null,18,18,null,"SWSDF",null,"SLHN.VX Stock Price","SWSDF Income St","SWSDF Balance Sheet","SWSDF Cash Flow","SLHN.VX Summary","SWSDF Mktw Sum","SWSDF Mkwt Basic","SLHN.VX Yahoo Gr","SWSDF Mktwth Gr","SWSDF Income Qtr","SWSDF Balance Qtr","SWSDF Cash Qtr"]
[null,"Sun Life",null,"SLF","SLF","SLF",{"$f":"'Menu Sheet'!E30","v":"SLF"},true,19,null,19,19,null,"SLF",null,"SLF Stock Price","SLF Income St","SLF Balance Sheet","SLF Cash Flow","SLF Summary","SLF Mktw Sum","SLF Mkwt Basic","SLF Yahoo Gr","SLF Mktwth Gr","SLF Income Qtr","SLF Balance Qtr","SLF Cash Qtr"]
[null,"AXA SA",null,{"$f":"F31","v":"CS.PA"},"AXAHY","CS.PA",{"$f":"'Menu Sheet'!E31","v":"AXAHY"},true,20,null,20,20,null,"AXAHY",null,"CS.PA Stock Price","AXAHY Income St","AXAHY Balance Sheet","AXAHY Cash Flow","CS.PA Summary","AXAHY Mktw Sum","AXAHY Mkwt Basic","CS.PA Yahoo Gr","AXAHY Mktwth Gr","AXAHY Income Qtr","AXAHY Balance Qtr","AXAHY Cash Qtr"]
[null,"Sumpo Holdings",null,"SMPNY","SMPNY","NHOLF",{"$f":"'Menu Sheet'!E32","v":"SMPNY"},true,21,null,21,21,null,"SMPNY",null,"NHOLF Stock Price","SMPNY Income St","SMPNY Balance Sheet","SMPNY Cash Flow","SMPNY Summary","SMPNY Mktw Sum","SMPNY Mkwt Basic","SMPNY Yahoo Gr","SMPNY Mktwth Gr","SMPNY Income Qtr","SMPNY Balance Qtr","SMPNY Cash Qtr"]
[null,"Aegon NV",null,{"$f":"F33","v":"AGN.AS"},"AEG","AGN.AS",{"$f":"'Menu Sheet'!E33","v":"AEG"},true,{"$f":"I32+H33","v":22},null,22,{"$f":"MATCH(K33,$I$12:$I$33,0)","v":22},null,{"$f":"INDEX($G$12:$G$33,L33)","v":"AEG"},null,"AGN.AS Stock Price",{"$f":"N33&\" \"&$E$44","v":"AEG Income St"},{"$f":"N33&\" \"&$E$45","v":"AEG Balance Sheet"},{"$f":"N33&\" \"&$E$46","v":"AEG Cash Flow"},"AGN.AS Summary",{"$f":"N33&\" \"&$E$48","v":"AEG Mktw Sum"},{"$f":"N33&\" \"&$E$49","v":"AEG Mkwt Basic"},"AGN.AS Yahoo Gr","AEG Mktwth Gr","AEG Income Qtr","AEG Balance Qtr","AEG Cash Qtr"]
[null,"NN Group NV",null,{"$f":"F34","v":"NN.AS"},"NNGRY","NN.AS",{"$f":"'Menu Sheet'!E34","v":"NNGRY"},true,{"$f":"I33+H34","v":23},null,23,{"$f":"MATCH(K34,$I$12:$I$34,0)","v":23},null,{"$f":"INDEX($G$12:$G$34,L34)","v":"NNGRY"},null,"NN.AS Stock Price",{"$f":"N34&\" \"&$E$44","v":"NNGRY Income St"},{"$f":"N34&\" \"&$E$45","v":"NNGRY Balance Sheet"},{"$f":"N34&\" \"&$E$46","v":"NNGRY Cash Flow"},"NN.AS Summary",{"$f":"N34&\" \"&$E$48","v":"NNGRY Mktw Sum"},{"$f":"N34&\" \"&$E$49","v":"NNGRY Mkwt Basic"},"NN.AS Yahoo Gr","NNGRY Mktwth Gr","NNGRY Income Qtr","NNGRY Balance Qtr","NNGRY Cash Qtr"]
[]
[]
[]
[]
[null,null,null,null,"Total Check",{"$f":"IFERROR(SUM(I12:I32),\" Make Sure that the Totals are Copied\")","v":231}]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,"Construction of URL's"]
["URL's for Companies"]
[null,null,null,null,null,null,null,null,"Re-Combined Ticker",null,null,null,null,null,null,"Part 1",null,null,null,"Part 2",null,null,null,"Example"]
[null,null,1,null,"Stock Price","Stock Prices from Yahoo",null,null,{"$f":"yahoo_url","v":"https://query1.finance.yahoo.com/v7/finance/download/AGN.AS?period1=-631152000&period2=1517184000&interval=1wk&events=history&crumb=bOWFGrHaB9Z"},null,null,null,null,null,null,"http://real-chart.finance.yahoo.com/table.csv?s=",null,null,null,"&a=11&b=28&c=1950&d=01&e=17&f=2020&g=m&ignore=.csv",null,null,null,"https://query1.finance.yahoo.com/v7/finance/download/GE?period1=-631152000&period2=1510444800&interval=1wk&events=history&crumb=z9oVYd3qdiN"]
[null,null,2,null,"Income St","Income St from Mkt Watch",null,null,{"$f":"P44&mw_tick&T44","v":"http://www.marketwatch.com/investing/stock/AEG/financials"},null,null,null,null,null,null,"http://www.marketwatch.com/investing/stock/",null,null,null,"/financials",null,null,null,"http://www.marketwatch.com/investing/stock/AJSB/financials"]
[null,null,3,null,"Balance Sheet","B/S from Mkt Watch",null,null,{"$f":"P45&mw_tick&T45","v":"http://www.marketwatch.com/investing/stock/AEG/financials/balance-sheet"},null,null,null,null,null,null,"http://www.marketwatch.com/investing/stock/",null,null,null,"/financials/balance-sheet",null,null,null,"http://www.marketwatch.com/investing/stock/AJSB/financials/balance-sheet"]
[null,null,4,null,"Cash Flow","CF from Mkt Watch",null,null,{"$f":"P46&mw_tick&T46","v":"http://www.marketwatch.com/investing/stock/AEG/financials/cash-flow"},null,null,null,null,null,null,"http://www.marketwatch.com/investing/stock/",null,null,null,"/financials/cash-flow",null,null,null,"http://www.marketwatch.com/investing/stock/AJSB/financials/cash-flow"]
[null,null,5,null,"Summary","Summary from Yahoo",null,null,{"$f":"P47&ticker&T47&ticker","v":"https://finance.yahoo.com/quote/AGN.AS/key-statistics?p=AGN.AS"},null,null,null,null,null,null,"https://finance.yahoo.com/quote/",null,null,null,"/key-statistics?p=",null,null,null,"http://finance.yahoo.com/q/ks?s=UAL+Key+Statistics"]
[null,null,6,null,"Mktw Sum","Summary from Mkt Watch",null,null,{"$f":"P48&mw_tick&T48","v":"http://www.marketwatch.com/investing/stock/AEG/profile"},null,null,null,null,null,null,"http://www.marketwatch.com/investing/stock/",null,null,null,"/profile",null,null,null,"http://www.marketwatch.com/investing/stock/exc/profile"]
[null,null,7,null,"Mkwt Basic","Basic from Mkt Watch",null,null,{"$f":"P49&mw_tick&T49","v":"http://www.marketwatch.com/investing/stock/AEG"},null,null,null,null,null,null,"http://www.marketwatch.com/investing/stock/",null,null,null,null,null,null,null,"http://www.marketwatch.com/investing/stock/exc"]
[null,null,8,null,"Yahoo Gr","Analyst Est from Yahoo",null,null,{"$f":"P50&ticker&T50&ticker","v":"https://finance.yahoo.com/quote/AGN.AS/analysts?p=AGN.AS"},null,null,null,null,null,null,"https://finance.yahoo.com/quote/",null,null,null,"/analysts?p=",null,null,null,"http://finance.yahoo.com/q/ae?s=EXC+Analyst+Estimates"]
[null,null,9,null,"Mktwth Gr","Analyst from Mkt Watch",null,null,{"$f":"P51&mw_tick&T51","v":"https://www.marketwatch.com/investing/stock/AEG/analystestimates"},null,null,null,null,null,null,"https://www.marketwatch.com/investing/stock/",null,null,null,"/analystestimates",null,null,null,"https://www.marketwatch.com/investing/stock/MMM/analystestimates"]
[null,null,10,null,"Income Qtr","Qtly Income Mkt Watch",null,null,{"$f":"P52&mw_tick&T52","v":"https://www.marketwatch.com/investing/stock/AEG/financials/income/quarter"},null,null,null,null,null,null,"https://www.marketwatch.com/investing/stock/",null,null,null,"/financials/income/quarter"]
[null,null,11,null,"Balance Qtr","Qtly Balance Mkt Watch",null,null,{"$f":"P53&mw_tick&T53","v":"https://www.marketwatch.com/investing/stock/AEG/financials/balance-sheet/quarter"},null,null,null,null,null,null,"https://www.marketwatch.com/investing/stock/",null,null,null,"/financials/balance-sheet/quarter"]
[null,null,12,null,"Cash Qtr","Qtly Cash Mkt Watch",null,null,{"$f":"P54&mw_tick&T54","v":"https://www.marketwatch.com/investing/stock/AEG/financials/cash-flow/quarter"},null,null,null,null,null,null,"https://www.marketwatch.com/investing/stock/",null,null,null,"/financials/cash-flow/quarter"]
[]
[]
[]
["URL's for Economic Data"]
[null,null,null,null,null,"Code for Economic Data",5]
[]
[null,null,null,null,"10 year Treasury","10-year U.S. Treasury FRED",null,null,"https://research.stlouisfed.org/fred2/data/DGS10.txt"]
[null,null,null,null,"30 year Treasury","30-year U.S. Treasury FRED",null,null,"https://research.stlouisfed.org/fred2/data/DGS30.txt"]
[null,null,null,null,"10 year Infl Index","10-year Inflation Index FRED",null,null,"https://research.stlouisfed.org/fred2/data/DFII10.txt"]
[null,null,null,null,"30 year Infl Index","30-year Inflation Index FRED",null,null,"https://research.stlouisfed.org/fred2/data/DFII30.txt"]
[null,null,null,"Denmark Exchange Rate","Denmark Exchange Rate","Denmark Exchange Rate",null,null,"https://research.stlouisfed.org/fred2/data/EXDNUS.txt",null,null,null,null,null,"EXDNUS"]
[]
[null,"Applied in Index",null,null,{"$f":"INDEX(E61:E65,$G$59)","v":"Denmark Exchange Rate"},{"$f":"INDEX(F61:F65,$G$59)","v":"Denmark Exchange Rate"},null,null,{"$f":"INDEX(I61:I65,$G$59)","v":"https://research.stlouisfed.org/fred2/data/EXDNUS.txt"}]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,"EV"]
["Enter Ticker Definitions for finance.yahoo.com and for marketwatch (DO NOT INSERT OR DELETE ROWS) -- JUST CLEAR THE DATA OR ENTER NEW TICKERS"]
[]
[]
[]
[]
[null,"URL to read Yahoo stock with WEBREQUEST"]
[]
[null,null,"yahoo url",{"$f":"Part_1&D80&Part_2&Part_3&Part4&Crumb_String","v":"https://query1.finance.yahoo.com/v7/finance/download/AGN.AS?period1=-631152000&period2=1517184000&interval=1wk&events=history&crumb=bOWFGrHaB9Z"}]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,3,"z3DhW7hRCwX",null,"B=dbvosklcocrl7&b=3&s=fq"]
[null,"Parts to URL for WEBREQUEST",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,4,"0DogTmPS.ad"]
[null,null,"Part 1","https://query1.finance.yahoo.com/v7/finance/download/",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,5,"YR4DTj5nWxK"]
[null,null,"Part 2",{"$f":"ticker","v":"AGN.AS"},null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,6,".lxRRFrSiBH"]
[null,null,"Part 2","?period1=-631152000&period2=",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,7,"ayso2ZErQOf"]
[null,null,"Part 3",{"$f":"TEXT(D90,0)","v":"1517184000"},null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,8,"aTX22e7zn34"]
[null,null,"Part4","&interval=1wk&events=history&crumb=",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,9,"VI5Xh7BcvmY"]
[null,null,"Crumb String","bOWFGrHaB9Z"]
[null,null,"Cookie String","B=ab7e59ld6rgh5&b=3&s=2k",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,10,"Apevnkl89Do"]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,11,"UEsp04Vhq1V"]
[null,null,"response wait",3]
[]
[null,null,null,"=(A1-DATE(1970,1,1))*86400"]
[null,{"$f":"TODAY()","v":"2018-01-29"},null,{"$f":"(B90-DATE(1970,1,1))*86400","v":1517184000}]
[]
[null,null,"Cookie num",1]
[null,null,"Cookie in VBA","B=bt97nr5d0h3e6&b=3&s=t2"]
[]
[]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,28.09]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,240.4]
[]
["List to Copy"]
[]
[null,null,null,"Beer",null,null,"Selected",null,null,"Utilities",null,null,null,"Dow Stocks",null,null,null,"Renewable Companies",null,null,null,null,"Yield Cos",null,null,null,null,null,null,"Yahoo","Mktwatch","Yahoo Stock",null,"Yahoo","Mktwatch","Yahoo Stock"]
[]
[null,"Carlesberg",null,"CARL-B.CO","CABGY",null,"GOOG","Google",null,"ITC Holdings",null,"ITC","ITC","3M ",null,"MMM","MMM","Ibdrola",null,"IBDRY","IBDRY",null,"Hannanon Armstrong",null,"HASI","HASI",1,"L&G",null,"LGGNY","LGGNY","LGEN.L","Legal & General Group PLC (GBP)","LGGNY","LGGNY","LGEN.L"]
[null,"Anheuser-Busch Inbev SA (USD) ",null,"BUD","BUD",null,"AMZN","Amazon",null,"Allete Inc",null,"ALE","ALE","Apple ",null,"AAPL","AAPL","NextEra ",null,"NEE","NEE",null,"NRG Yield",null,"NYLD","NYLD",2,"Met Life",null,"MET","MET","MET","Prudential PLC (GBP)","PUK","PUK","PRU.L"]
[null,"Ambev SA (USD,BRL) ",null,"ABEV","ABEV",null,"FB","Facebook",null,"Con Edison",null,"ED","ED","Boeing ",null,"BA","BA","Abgona",null,"ABGOF","ABGOF",null,"TransAlta Renewables",null,"RNW.TO","CA:RNW",3,"Transamerica",null,"AIG","AIG","AIG","Storebrand ASA (NOK)","SREDF","SREDF","SREDY"]
[null,"SAB Miller",null,"SBMRY","SBMRY",null,"BBRY","Blackberry",null,"WEC Energy Group",null,"WEC","WEC","Caterpillar ",null,"CAT","CAT","Enbridge",null,"ENB","ENB",null,"Pattern Energy Group",null,"PEGI","PEGI",4,"Prudential",null,"PRU","PRU","PRU","CNP Assurances (EUR)",null,"CNPAY"]
[null,"Molson Coors Brewing Company ",null,"TAP","TAP",null,"HPQ","HP",null,"PG&E",null,"PGC","PGC","Chevron ",null,"CVX","CVX","Transalta",null,"TAC","TAC",null,"Brookfield Renewable ",null,"BEP","BEP",5,"Genworth",null,"GNW","GNW","GNW","Standard Life Aberdeen PLC (GBP)"]
[null,"Suntory Beverage & Food Limited",null,"STBFY","STBFY",null,"BT","Brittish Telecom",null,"AGL Resources",null,"GAS","GAS","Cisco ",null,"CSCO","CSCO","Sempra",null,"SRE","SRE",null,"Abengoa Yield",null,"ABY","ABY",6,"Greatwest Lifeco",null,"GWLIF","GWLIF","GWO.TO","Old Mutual PLC (GBP)"]
[null,"Boston Beer",null,"SAM","SAM",null,"NOK","Nokia",null,"MGE Energy Inc.",null,"MGEE","MGEE","Coca-Cola ",null,"KO","KO","Enrl",null,"ENEL.MI","IT:ENEL",null,"NextEra Partners",null,"NEP","NEP",7,"China Insurance Company",null,"LFC","LFC","2628.HK","Torchmark Corp (EUR,USD)"]
[null,"Constellation Brands",null,"STZ","STZ",null,"USM","US Cellular",null,"Ameren",null,"AEE","AEE","Disney ",null,"DIS","DIS","Renewable Energy",null,"REGI","REGI",null,"TerraForm Power",null,"TERP","TERP",8,"AIA Group",null,"AAGIY","AAGIY","1299.HK","Ageas NV (EUR)"]
[null,"Craft Brew Alliance",null,"BREW","BREW",null,"VOD","Vodaphone",null,"Entergy",null,"ETR","ETR","E I du Pont de Nemours and Co ",null,"DWDP","DWDP","Edison International",null,"EIX","EIX",null,"8point3",null,"CAFD","CAFD",9,"China Pacific Insrance",null,"2601.HK","CHPXY","2601.HK","St James's Place PLC (GBP)"]
[null,"Willamett Valley",null,"WVVI","WVVI",null,"S","Sprint",null,"Southern Company",null,"SO","SO","Exxon Mobil ",null,"XOM","XOM",null,null,null,null,null,null,null,null,null,10,"Aflac",null,"AFL","AFL","AFL","Phoenix Group Holdings (GBP)"]
[null,"Coca Cola",null,"KOF","KOF",null,"JPM","JP Morgan",null,"Great Plains Energy",null,"GXP","GXP","General Electric ",null,"GE","GE",null,null,null,null,null,null,null,null,null,11,"Dai-ichi Life Holdings Inc",null,"DSNKY","DCNSF","DSNKY","Chesnara PLC (GBP)"]
[null,"Coca Cola Botteling",null,"COKE","COKE",null,"WMT","Wall Mart",null,"Xcel Energy",null,"XEL","XEL","Home Depot ",null,"HD","HD",null,null,null,null,null,null,null,null,null,12,"Old Mutual",null,"ODMTY","ODMTY","OML.L","Hansard Global PLC (GBP)"]
[null,"Cott",null,"COT","COT",null,"EXC","Exelon",null,"Centerpoint Energy",null,"CNP","CNP","IBM ",null,"IBM","IBM",null,null,null,null,null,null,null,null,null,13,"Power Financial Corp",null,"PWF.TO","POFNF","PWF.TO"]
[null,"Dr Pepper",null,"DPS","DPS",null,"ED","Consolidated Edison",null,"Alliant Energy",null,"LNT","LNT","Intel ",null,"INTC","INTC",null,null,null,null,null,null,null,null,null,14,"Lincoln National Corp",null,"LNC","LNC","LNC"]
[null,"Long Island Tea",null,"LTEA","LTEA",null,"AES","AES",null,null,null,null,null,"Johnson & Johnson ",null,"JNJ","JNJ",null,null,null,null,null,null,null,null,null,15,"Principal Financial Group",null,"PFG","PFG","PFG"]
[null,"Pepsi Co",null,"PEP","PEP",null,"NRG","NRG Energy",null,null,null,null,null,"McDonald's ",null,"MCD","MCD",null,null,null,null,null,null,null,null,null,16,"Allianz",null,"ALIZF","ALIZF","ALIZF"]
[null,"Heineken",null,"HEINY","HEINY",null,"FSLR","First Solar",null,null,null,null,null,"Merck ",null,"MRK","MRK",null,null,null,null,null,null,null,null,null,17,"Zurich Insurance Group",null,"ZFSVF","ZURVY","ZURN.VX"]
[null,"Fomento Economico Mexicano SAB de CV (USD,MXN) ",null,"FMOCY","FMOCY",null,"CHK","Cheasapeak Energy",null,null,null,null,null,"Microsoft ",null,"MSFT","MSFT",null,null,null,null,null,null,null,null,null,18,"Swiss Life ",null,"SWSDF","SWSDF","SLHN.VX"]
[null,"Kirin Holdings Company, Limited",null,"KNBWY","KNBWY",null,"RRC","Range Resources",null,null,null,null,null,"Nike ",null,"NKE","NKE",null,null,null,null,null,null,null,null,null,19,"Sun Life",null,"SLF","SLF","SLF"]
[null,"Tsingtao Brewery Company Limited",null,"TSGTF","TSGTF",null,"PYPL","Paypal",null,null,null,null,null,"Pfizer ",null,"PFE","PFE",null,null,null,null,null,null,null,null,null,20,"AXA SA",null,"AXAHY","AXAHY","CS.PA"]
[null,"Diageo",null,"DEO","DEO",null,"PCLN","Priceline",null,null,null,null,null,"Procter & Gamble ",null,"PG","PG",null,null,null,null,null,null,null,null,null,21,"Sumpo Holdings",null,"SMPNY","SMPNY","NHOLF"]
[null,null,null,null,null,null,"EBAY","Ebay",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,22,"Aegon NV",null,"AEG","AEG","AGN.AS"]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,23,"NN Group NV",null,"NNGRY","NNGRY","NN.AS"]
[]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,"Protective Life","M&A"]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,"CIG Pannonia Life Insurance OJSC (HUF)",null,null,"0CK.BE"]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,"All State"]
[null,null,null,null,null,null,null,null,"https://finance.yahoo.com/quote/ge/analysts?p=ge",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,"State Farm"]
[null,null,null,null,null,null,null,null,"https://www.marketwatch.com/investing/stock/mmm/analystestimates"]
[null,null,null,null,null,null,null,null,"https://www.marketwatch.com/investing/stock/mmm/financials"]
[null,null,null,null,null,null,null,null,"https://www.marketwatch.com/investing/stock/ge/financials/income/quarter",null,null,null,null,null,null,"https://www.marketwatch.com/investing/stock/",null,null,"/financials/income/quarter"]
[null,null,null,null,null,null,null,null,"https://finance.yahoo.com/quote/MMM/key-statistics?p=MMM",null,null,null,null,null,null,"https://finance.yahoo.com/quote/",null,null,"/key-statistics?p="]
[null,null,null,null,null,null,null,null,"https://www.marketwatch.com/investing/stock/ge/financials/cash-flow/quarter",null,null,null,null,null,null,"https://www.marketwatch.com/investing/stock/",null,null,"/financials/cash-flow/quarter"]
[null,null,null,null,null,null,null,null,"https://www.marketwatch.com/investing/stock/ge/financials/balance-sheet/quarter",null,null,null,null,null,null,"https://www.marketwatch.com/investing/stock/",null,null,"/financials/balance-sheet/quarter"]
[null,null,null,null,null,null,null,null,"https://finance.yahoo.com/quote/GE/analysts?p=GE",null,null,null,null,null,null,"https://finance.yahoo.com/quote/",null,null,"/analysts?p="]
[null,null,null,null,null,null,null,null,"https://www.marketwatch.com/investing/stock/MMM/analystestimates",null,null,null,null,null,null,"https://www.marketwatch.com/investing/stock/",null,null,"/analystestimates"]

{"sheet":"Single Company Graph","index":2,"n_rows":58,"n_cols":17,"rows_kept":58,"cut":false,"hidden":false,"merged":[]}
[null,null,null,null,null,null,null,8,null,null,null,null,null,2012]
[]
[null,null,null,null,null,null,null,null,null,{"$f":"INDEX('Equity Trend Analysis'!C8:C31,'Single Company Graph'!H1)","v":"AIA Group"}]
[null,null,null,null,null,null,null,null,null,null,null,"1 Year","5 Year"]
[null,null,null,null,null,null,null,null,null,"Expected Growth",null,{"$f":"INDEX('Data Cost of Capital'!BB11:BB33,'Single Company Graph'!H1)","v":"N/A"},{"$f":"INDEX('Data Cost of Capital'!BC11:BC33,'Single Company Graph'!H1)","v":0.11219999999999999}]
[null,null,null,null,null,null,null,null,null,"Past Growth",null,null,{"$f":"INDEX('Data Cost of Capital'!BD11:BD33,'Single Company Graph'!H1)","v":0.15429999999999999}]
[]
[null,null,null,null,null,null,null,null,null,"Stock Price",null,{"$f":"INDEX('Data Cost of Capital'!L11:L33,'Single Company Graph'!H1)","v":34.409999999999997},null,null,null,"EPS"]
[null,null,null,null,null,null,null,null,null,"Dividend Yield",null,{"$f":"INDEX('Data Cost of Capital'!CD11:CD33,'Single Company Graph'!H1)","v":1.34E-2},null,null,"Current Quarters Estimate:",{"$f":"INDEX('Data Cost of Capital'!BL11:BL33,'Single Company Graph'!H1)","v":"N/A"}]
[null,null,null,null,null,null,null,null,null,"Dividend Payout",null,{"$f":"IFERROR(INDEX('Data Cost of Capital'!CF11:CF33,'Single Company Graph'!H1),0)","v":0.50142498876404495},null,null,"Current Year's Estimate:",{"$f":"INDEX('Data Cost of Capital'!BS11:BS33,'Single Company Graph'!H1)","v":1.78}]
[null,null,null,null,null,null,null,null,null,"Historic ROE",null,{"$f":"INDEX('Data Cost of Capital'!AU11:AU33,'Single Company Graph'!H1)","v":0.1295},null,null,"Next Fiscal Year Estimate:",{"$f":"INDEX('Data Cost of Capital'!BW11:BW33,'Single Company Graph'!H1)","v":1.81}]
[null,null,null,null,null,null,null,null,null,"Forward ROE",null,{"$f":"INDEX('Data Cost of Capital'!AW11:AW33,'Single Company Graph'!H1)","v":7.9841170400943406E-2}]
[null,null,null,null,null,null,null,null,null,"Shares",null,{"$f":"INDEX('Data Extract Income Stmt'!P39:P61,'Single Company Graph'!H1)","v":12010000}]
[]
[null,null,null,null,null,null,null,null,null,"ROIC Reported",null,{"$f":"INDEX('Data Cost of Capital'!DF11:DF33,H1)","v":0.1176},null,null,null,"Revenue","EPS"]
[null,null,null,null,null,null,null,null,null,"Depreciation Rate",null,{"$f":"INDEX('Data Cost of Capital'!DH11:DH33,H1)","v":false},null,{"$f":"INDEX('Data Cost of Capital'!BK11:BK33,'Single Company Graph'!$H$1)","v":"Current Qtr."},null,{"$f":"INDEX('Data Cost of Capital'!BN11:BN33,'Single Company Graph'!H1)","v":false},{"$f":"INDEX('Data Cost of Capital'!BM11:BM33,'Single Company Graph'!H1)","v":0}]
[null,null,null,null,null,null,null,null,null,"Tax Rate",null,{"$f":"INDEX('Data Cost of Capital'!DK11:DK33,'Single Company Graph'!H1)","v":0.18763244395596551},null,{"$f":"INDEX('Data Cost of Capital'!BO11:BO33,'Single Company Graph'!$H$1)","v":"Next Qtr."},null,{"$f":"INDEX('Data Cost of Capital'!BQ11:BQ33,'Single Company Graph'!H1)","v":false},{"$f":"INDEX('Data Cost of Capital'!BP11:BP33,'Single Company Graph'!H1)","v":0}]
[null,null,null,null,null,null,null,null,null,"EBITDA",null,{"$f":"INDEX('Data Cost of Capital'!CT11:CT33,'Single Company Graph'!H1)","v":6260000},null,{"$f":"INDEX('Data Cost of Capital'!BR11:BR33,'Single Company Graph'!H1)","v":"Current Year"},null,{"$f":"INDEX('Data Cost of Capital'!BU11:BU33,'Single Company Graph'!H1)","v":false},{"$f":"INDEX('Data Cost of Capital'!BT11:BT33,'Single Company Graph'!H1)","v":0}]
[null,null,null,null,null,null,null,null,null,"Enterprise Value",null,{"$f":"INDEX('Data Cost of Capital'!CN11:CN33,'Single Company Graph'!H1)","v":745619968},null,{"$f":"INDEX('Data Cost of Capital'!BV11:BV33,'Single Company Graph'!H1)","v":"Next Year"},null,{"$f":"INDEX('Data Cost of Capital'!BY11:BY33,'Single Company Graph'!H1)","v":false},{"$f":"INDEX('Data Cost of Capital'!BX11:BX33,'Single Company Graph'!H1)","v":0}]
[]
[null,null,null,null,null,null,null,null,null,"Net Debt",null,{"$f":"INDEX('Data Cost of Capital'!CS11:CS33,'Single Company Graph'!H1)","v":332355868.00000006},null,"Growth Rate",null,{"$f":"P19/P18-1","v":{"$error":"#DIV/0!"}},{"$f":"Q19/Q18-1","v":{"$error":"#DIV/0!"}}]
[null,null,null,null,null,null,null,null,null,"Shares",null,{"$f":"INDEX('Data Cost of Capital'!CH11:CH33,'Single Company Graph'!H1)","v":12010000}]
[null,null,null,null,null,null,null,null,null,"Net Debt to Mkt Cap",null,{"$f":"INDEX('Data Cost of Capital'!DJ11:DJ33,'Single Company Graph'!H1)","v":-0.13122359285502905}]
[null,null,null,null,null,null,null,null,null,"Invested Capital",null,{"$f":"INDEX('Data Cost of Capital'!DD11:DD33,'Single Company Graph'!H1)","v":19922436.821854115}]
[null,null,null,null,null,null,null,null,null,"Invested Capital/Share",null,{"$f":"L24/L22","v":1.6588207178896015}]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[]
[null,null,null,null,null,null,{"$f":"'Equity Trend Analysis'!E7","v":2011},{"$f":"G47+1","v":2012},{"$f":"H47+1","v":2013},2014,2015,2016,2017,2018,2019,{"$f":"E48+1","v":2018}]
[null,null,null,{"$f":"N1","v":2012},{"$f":"'Menu Sheet'!L3+1","v":2017},null,{"$f":"AND(G47>=$D$48,G47<=$E$48)","v":false},true,true,true,true,true,true,false,false,true]
[]
[null,null,null,null,null,null,{"$f":"IF(G48,G47,NA())","v":{"$error":"#N/A"}},2012,2013,2014,2015,2016,2017,{"$error":"#N/A"},{"$error":"#N/A"},2018]
[null,null,null,null,null,{"$f":"'Single Company Graph'!J3&\" \"&'Equity Trend Analysis'!$E$5&\" \"","v":"AIA Group Return on Ending Equity "},{"$f":"IF(G48,INDEX('Equity Trend Analysis'!E8:E31,'Single Company Graph'!$H$1),NA())","v":{"$error":"#N/A"}},{"$f":"IF(H48,INDEX('Equity Trend Analysis'!F8:F31,'Single Company Graph'!$H$1),NA())","v":0.11251812469792169},{"$f":"IF(I48,INDEX('Equity Trend Analysis'!G8:G31,'Single Company Graph'!$H$1),NA())","v":0.11635327933106872},{"$f":"IF(J48,INDEX('Equity Trend Analysis'!H8:H31,'Single Company Graph'!$H$1),NA())","v":0.11273545416492256},{"$f":"IF(K48,INDEX('Equity Trend Analysis'!I8:I31,'Single Company Graph'!$H$1),NA())","v":8.9806511056511051E-2},{"$f":"IF(L48,INDEX('Equity Trend Analysis'!J8:J31,'Single Company Graph'!$H$1),NA())","v":0.11998231132075474},{"$f":"IF(M48,INDEX('Equity Trend Analysis'!K8:K31,'Single Company Graph'!$H$1),NA())","v":0.13619999999999999},{"$f":"IF(N48,INDEX('Equity Trend Analysis'!L8:L31,'Single Company Graph'!$H$1),NA())","v":{"$error":"#N/A"}},{"$f":"IF(O48,INDEX('Equity Trend Analysis'!M8:M31,'Single Company Graph'!$H$1),NA())","v":{"$error":"#N/A"}},{"$f":"IF(P48,INDEX('Equity Trend Analysis'!N8:N31,'Single Company Graph'!$H$1),NA())","v":7.9841170400943406E-2}]
[]
[]
[null,null,null,null,null,null,{"$f":"'Detailed Trends'!E7","v":2011},{"$f":"G54+1","v":2012},2013,2014,2015,2016,2017,2018,{"$f":"'Detailed Trends'!N7","v":"Current"},{"$f":"E55+1","v":2018}]
[null,null,null,{"$f":"D48","v":2012},{"$f":"'Menu Sheet'!$L$3+1","v":2017},null,{"$f":"AND(G54>=$D$55,G54<=$E$55)","v":false},true,true,true,true,true,true,false,false,true]
[]
[null,null,null,null,null,null,{"$f":"IF(G55,G54,NA())","v":{"$error":"#N/A"}},2012,2013,2014,2015,2016,2017,{"$error":"#N/A"},{"$error":"#N/A"},2018]
[null,null,null,null,null,{"$f":"J3&\" \"&INDEX('Detailed Trends'!$B$38:$B$49,'Detailed Trends'!$E$35)","v":"AIA Group Premium Growth"},{"$f":"INDEX('Detailed Trends'!E8:E30,$H$1)","v":false},{"$f":"INDEX('Detailed Trends'!F8:F30,$H$1)","v":false},{"$f":"INDEX('Detailed Trends'!G8:G30,$H$1)","v":0.20278408529963476},{"$f":"INDEX('Detailed Trends'!H8:H30,$H$1)","v":8.5364786998276321E-2},{"$f":"INDEX('Detailed Trends'!I8:I30,$H$1)","v":9.1507288301129197E-2},{"$f":"INDEX('Detailed Trends'!J8:J30,$H$1)","v":9.9424928982193572E-2},{"$f":"INDEX('Detailed Trends'!K8:K30,$H$1)","v":false},{"$f":"INDEX('Detailed Trends'!L8:L30,$H$1)","v":false},{"$f":"INDEX('Detailed Trends'!M8:M30,$H$1)","v":false},{"$f":"INDEX('Detailed Trends'!N8:N30,$H$1)","v":false}]

{"sheet":"Equity Trend Analysis","index":3,"n_rows":64,"n_cols":31,"rows_kept":64,"cut":false,"hidden":false,"merged":[]}
[null,null,null,null,null,null,null,{"$f":"I46","v":11}]
[]
["P/E Summary"]
[]
[null,null,null,null,{"$f":"C64","v":"Return on Ending Equity"},null,null,null,null,null,null,null,null,null,null,true]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,"Counter",null,null,null,{"$f":"C64","v":"Return on Ending Equity"}]
[null,"Raw Data Before Adjustments",null,null,{"$f":"'EV to EBITDA Analysis'!C4","v":2011},{"$f":"'EV to EBITDA Analysis'!D4","v":2012},{"$f":"'EV to EBITDA Analysis'!E4","v":2013},{"$f":"'EV to EBITDA Analysis'!F4","v":2014},{"$f":"'EV to EBITDA Analysis'!G4","v":2015},{"$f":"'EV to EBITDA Analysis'!H4","v":2016},{"$f":"'EV to EBITDA Analysis'!I4","v":2017},{"$f":"'EV to EBITDA Analysis'!J4","v":2018},{"$f":"'EV to EBITDA Analysis'!K4","v":2019},{"$f":"'EV to EBITDA Analysis'!L4","v":"Current"},"Include",0,null,null,null,null,null,{"$f":"E7","v":2011},2012,2013,2014,2015,2016,2017,2018,2019,"Current"]
[null,null,{"$f":"'Data Cost of Capital'!D11","v":"L&G"},null,{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!C141,'PE Analysis'!C193,'PE Analysis'!C219,\n'PE Analysis'!P5,\n'PE Analysis'!C32,\n'PE Analysis'!P32,\n'PE Analysis'!C59,\n'PE Analysis'!P59,\n'PE Analysis'!C167,\n'Data Extract Balance Sheet'!K258,\n'Data Extract Balance Sheet'!K285),\nFALSE)","v":0},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!D141,'PE Analysis'!D193,'PE Analysis'!D219,\n'PE Analysis'!Q5,\n'PE Analysis'!D32,\n'PE Analysis'!Q32,\n'PE Analysis'!D59,\n'PE Analysis'!Q59,\n'PE Analysis'!D167,\n'Data Extract Balance Sheet'!L258,\n'Data Extract Balance Sheet'!L285),\nFALSE)","v":0.15055147058823531},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!E141,'PE Analysis'!E193,'PE Analysis'!E219,\n'PE Analysis'!R5,\n'PE Analysis'!E32,\n'PE Analysis'!R32,\n'PE Analysis'!E59,\n'PE Analysis'!R59,\n'PE Analysis'!E167,\n'Data Extract Balance Sheet'!M258,\n'Data Extract Balance Sheet'!M285),\nFALSE)","v":0.15638297872340426},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!F141,'PE Analysis'!F193,'PE Analysis'!F219,\n'PE Analysis'!S5,\n'PE Analysis'!F32,\n'PE Analysis'!S32,\n'PE Analysis'!F59,\n'PE Analysis'!S59,\n'PE Analysis'!F167,\n'Data Extract Balance Sheet'!N258,\n'Data Extract Balance Sheet'!N285),\nFALSE)","v":0.16633499170812605},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!G141,'PE Analysis'!G193,'PE Analysis'!G219,\n'PE Analysis'!T5,\n'PE Analysis'!G32,\n'PE Analysis'!T32,\n'PE Analysis'!G59,\n'PE Analysis'!T59,\n'PE Analysis'!G167,\n'Data Extract Balance Sheet'!O258,\n'Data Extract Balance Sheet'!O285),\nFALSE)","v":0.16649999999999998},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!H141,'PE Analysis'!H193,'PE Analysis'!H219,\n'PE Analysis'!U5,\n'PE Analysis'!H32,\n'PE Analysis'!U32,\n'PE Analysis'!H59,\n'PE Analysis'!U59,\n'PE Analysis'!H167,\n'Data Extract Balance Sheet'!P258,\n'Data Extract Balance Sheet'!P285),\nFALSE)","v":0.17917985611510789},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!I141,'PE Analysis'!I193,'PE Analysis'!I219,\n'PE Analysis'!V5,\n'PE Analysis'!I32,\n'PE Analysis'!V32,\n'PE Analysis'!I59,\n'PE Analysis'!V59,\n'PE Analysis'!I167,\n'Data Extract Balance Sheet'!Q258,\n'Data Extract Balance Sheet'!Q285),\nFALSE)","v":0.21460000000000001},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!J141,'PE Analysis'!J193,'PE Analysis'!J219,\n'PE Analysis'!W5,\n'PE Analysis'!J32,\n'PE Analysis'!W32,\n'PE Analysis'!J59,\n'PE Analysis'!W59,\n'PE Analysis'!J167,\n'Data Extract Balance Sheet'!R258,\n'Data Extract Balance Sheet'!R285),\nFALSE)","v":-4.7E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!K141,'PE Analysis'!K193,'PE Analysis'!K219,\n'PE Analysis'!X5,\n'PE Analysis'!K32,\n'PE Analysis'!X32,\n'PE Analysis'!K59,\n'PE Analysis'!X59,\n'PE Analysis'!K167,\n'Data Extract Balance Sheet'!S258,\n'Data Extract Balance Sheet'!S285),\nFALSE)","v":7.9500000000000001E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!L141,'PE Analysis'!L193,'PE Analysis'!L219,\n'PE Analysis'!Y5,\n'PE Analysis'!L32,\n'PE Analysis'!Y32,\n'PE Analysis'!L59,\n'PE Analysis'!Y59,\n'PE Analysis'!L167,\n'Data Extract Balance Sheet'!T258,\n'Data Extract Balance Sheet'!T285),\nFALSE)","v":0.20106557377049183},false,{"$f":"O8+P7","v":0}]
[null,null,{"$f":"'Data Cost of Capital'!D12","v":"Met Life"},null,{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!C142,'PE Analysis'!C194,'PE Analysis'!C220,\n'PE Analysis'!P6,\n'PE Analysis'!C33,\n'PE Analysis'!P33,\n'PE Analysis'!C60,\n'PE Analysis'!P60,\n'PE Analysis'!C168,\n'Data Extract Balance Sheet'!K259,\n'Data Extract Balance Sheet'!K286),\nFALSE)","v":0},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!D142,'PE Analysis'!D194,'PE Analysis'!D220,\n'PE Analysis'!Q6,\n'PE Analysis'!D33,\n'PE Analysis'!Q33,\n'PE Analysis'!D60,\n'PE Analysis'!Q60,\n'PE Analysis'!D168,\n'Data Extract Balance Sheet'!L259,\n'Data Extract Balance Sheet'!L286),\nFALSE)","v":1.8594260269620501E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!E142,'PE Analysis'!E194,'PE Analysis'!E220,\n'PE Analysis'!R6,\n'PE Analysis'!E33,\n'PE Analysis'!R33,\n'PE Analysis'!E60,\n'PE Analysis'!R60,\n'PE Analysis'!E168,\n'Data Extract Balance Sheet'!M259,\n'Data Extract Balance Sheet'!M286),\nFALSE)","v":5.3020308692120224E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!F142,'PE Analysis'!F194,'PE Analysis'!F220,\n'PE Analysis'!S6,\n'PE Analysis'!F33,\n'PE Analysis'!S33,\n'PE Analysis'!F60,\n'PE Analysis'!S60,\n'PE Analysis'!F168,\n'Data Extract Balance Sheet'!N259,\n'Data Extract Balance Sheet'!N286),\nFALSE)","v":8.5945870922970166E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!G142,'PE Analysis'!G194,'PE Analysis'!G220,\n'PE Analysis'!T6,\n'PE Analysis'!G33,\n'PE Analysis'!T33,\n'PE Analysis'!G60,\n'PE Analysis'!T60,\n'PE Analysis'!G168,\n'Data Extract Balance Sheet'!O259,\n'Data Extract Balance Sheet'!O286),\nFALSE)","v":7.5985283296541584E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!H142,'PE Analysis'!H194,'PE Analysis'!H220,\n'PE Analysis'!U6,\n'PE Analysis'!H33,\n'PE Analysis'!U33,\n'PE Analysis'!H60,\n'PE Analysis'!U60,\n'PE Analysis'!H168,\n'Data Extract Balance Sheet'!P259,\n'Data Extract Balance Sheet'!P286),\nFALSE)","v":1.0295647006388353E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!I142,'PE Analysis'!I194,'PE Analysis'!I220,\n'PE Analysis'!V6,\n'PE Analysis'!I33,\n'PE Analysis'!V33,\n'PE Analysis'!I60,\n'PE Analysis'!V60,\n'PE Analysis'!I168,\n'Data Extract Balance Sheet'!Q259,\n'Data Extract Balance Sheet'!Q286),\nFALSE)","v":-1.23E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!J142,'PE Analysis'!J194,'PE Analysis'!J220,\n'PE Analysis'!W6,\n'PE Analysis'!J33,\n'PE Analysis'!W33,\n'PE Analysis'!J60,\n'PE Analysis'!W60,\n'PE Analysis'!J168,\n'Data Extract Balance Sheet'!R259,\n'Data Extract Balance Sheet'!R286),\nFALSE)","v":0.114},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!K142,'PE Analysis'!K194,'PE Analysis'!K220,\n'PE Analysis'!X6,\n'PE Analysis'!K33,\n'PE Analysis'!X33,\n'PE Analysis'!K60,\n'PE Analysis'!X60,\n'PE Analysis'!K168,\n'Data Extract Balance Sheet'!S259,\n'Data Extract Balance Sheet'!S286),\nFALSE)","v":0.11749999999999999},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!L142,'PE Analysis'!L194,'PE Analysis'!L220,\n'PE Analysis'!Y6,\n'PE Analysis'!L33,\n'PE Analysis'!Y33,\n'PE Analysis'!L60,\n'PE Analysis'!Y60,\n'PE Analysis'!L168,\n'Data Extract Balance Sheet'!T259,\n'Data Extract Balance Sheet'!T286),\nFALSE)","v":9.1094999070459204E-2},true,1,null,null,null,"Average",null,{"$f":"IFERROR(AVERAGE(V14:V46),\"\")","v":0},{"$f":"IFERROR(AVERAGE(W14:W46),\"\")","v":7.0926348770627493E-2},9.375337929865965E-2,8.5259193659695975E-2,9.085939181758533E-2,8.1257363133453525E-2,8.4244444444444427E-2,0.22800000000000004,0.24562857142857147,{"$f":"IFERROR(AVERAGE(AE14:AE29),\"\")","v":8.7345419001386634E-2}]
[null,null,{"$f":"'Data Cost of Capital'!D13","v":"AIG"},null,{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!C143,'PE Analysis'!C195,'PE Analysis'!C221,\n'PE Analysis'!P7,\n'PE Analysis'!C34,\n'PE Analysis'!P34,\n'PE Analysis'!C61,\n'PE Analysis'!P61,\n'PE Analysis'!C169,\n'Data Extract Balance Sheet'!K260,\n'Data Extract Balance Sheet'!K287),\nFALSE)","v":0},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!D143,'PE Analysis'!D195,'PE Analysis'!D221,\n'PE Analysis'!Q7,\n'PE Analysis'!D34,\n'PE Analysis'!Q34,\n'PE Analysis'!D61,\n'PE Analysis'!Q61,\n'PE Analysis'!D169,\n'Data Extract Balance Sheet'!L260,\n'Data Extract Balance Sheet'!L287),\nFALSE)","v":3.5179591836734692E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!E143,'PE Analysis'!E195,'PE Analysis'!E221,\n'PE Analysis'!R7,\n'PE Analysis'!E34,\n'PE Analysis'!R34,\n'PE Analysis'!E61,\n'PE Analysis'!R61,\n'PE Analysis'!E169,\n'Data Extract Balance Sheet'!M260,\n'Data Extract Balance Sheet'!M287),\nFALSE)","v":8.9396834876082409E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!F143,'PE Analysis'!F195,'PE Analysis'!F221,\n'PE Analysis'!S7,\n'PE Analysis'!F34,\n'PE Analysis'!S34,\n'PE Analysis'!F61,\n'PE Analysis'!S61,\n'PE Analysis'!F169,\n'Data Extract Balance Sheet'!N260,\n'Data Extract Balance Sheet'!N287),\nFALSE)","v":7.1031805425631422E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!G143,'PE Analysis'!G195,'PE Analysis'!G221,\n'PE Analysis'!T7,\n'PE Analysis'!G34,\n'PE Analysis'!T34,\n'PE Analysis'!G61,\n'PE Analysis'!T61,\n'PE Analysis'!G169,\n'Data Extract Balance Sheet'!O260,\n'Data Extract Balance Sheet'!O287),\nFALSE)","v":2.4503680571046176E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!H143,'PE Analysis'!H195,'PE Analysis'!H221,\n'PE Analysis'!U7,\n'PE Analysis'!H34,\n'PE Analysis'!U34,\n'PE Analysis'!H61,\n'PE Analysis'!U61,\n'PE Analysis'!H169,\n'Data Extract Balance Sheet'!P260,\n'Data Extract Balance Sheet'!P287),\nFALSE)","v":-1.1142857142857144E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!I143,'PE Analysis'!I195,'PE Analysis'!I221,\n'PE Analysis'!V7,\n'PE Analysis'!I34,\n'PE Analysis'!V34,\n'PE Analysis'!I61,\n'PE Analysis'!V61,\n'PE Analysis'!I169,\n'Data Extract Balance Sheet'!Q260,\n'Data Extract Balance Sheet'!Q287),\nFALSE)","v":-2.3E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!J143,'PE Analysis'!J195,'PE Analysis'!J221,\n'PE Analysis'!W7,\n'PE Analysis'!J34,\n'PE Analysis'!W34,\n'PE Analysis'!J61,\n'PE Analysis'!W61,\n'PE Analysis'!J169,\n'Data Extract Balance Sheet'!R260,\n'Data Extract Balance Sheet'!R287),\nFALSE)","v":1.2030000000000001},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!K143,'PE Analysis'!K195,'PE Analysis'!K221,\n'PE Analysis'!X7,\n'PE Analysis'!K34,\n'PE Analysis'!X34,\n'PE Analysis'!K61,\n'PE Analysis'!X61,\n'PE Analysis'!K169,\n'Data Extract Balance Sheet'!S260,\n'Data Extract Balance Sheet'!S287),\nFALSE)","v":1.6415999999999999},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!L143,'PE Analysis'!L195,'PE Analysis'!L221,\n'PE Analysis'!Y7,\n'PE Analysis'!L34,\n'PE Analysis'!Y34,\n'PE Analysis'!L61,\n'PE Analysis'!Y61,\n'PE Analysis'!L169,\n'Data Extract Balance Sheet'!T260,\n'Data Extract Balance Sheet'!T287),\nFALSE)","v":6.9957826841974685E-2},true,2,null,null,null,"Median",null,{"$f":"IFERROR(MEDIAN(V14:V46),\"\")","v":0},{"$f":"IFERROR(MEDIAN(W14:W46),\"\")","v":7.8700647587215386E-2},9.2314200058419088E-2,9.5713950111551621E-2,9.6311255528255535E-2,9.4824508041332536E-2,0.10195,0.1125,0.1196,{"$f":"IFERROR(MEDIAN(AE14:AE45),\"\")","v":9.291075415703251E-2}]
[null,null,{"$f":"'Data Cost of Capital'!D14","v":"Prudential"},null,{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!C144,'PE Analysis'!C196,'PE Analysis'!C222,\n'PE Analysis'!P8,\n'PE Analysis'!C35,\n'PE Analysis'!P35,\n'PE Analysis'!C62,\n'PE Analysis'!P62,\n'PE Analysis'!C170,\n'Data Extract Balance Sheet'!K261,\n'Data Extract Balance Sheet'!K288),\nFALSE)","v":0},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!D144,'PE Analysis'!D196,'PE Analysis'!D222,\n'PE Analysis'!Q8,\n'PE Analysis'!D35,\n'PE Analysis'!Q35,\n'PE Analysis'!D62,\n'PE Analysis'!Q62,\n'PE Analysis'!D170,\n'Data Extract Balance Sheet'!L261,\n'Data Extract Balance Sheet'!L288),\nFALSE)","v":1.1999066874027993E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!E144,'PE Analysis'!E196,'PE Analysis'!E222,\n'PE Analysis'!R8,\n'PE Analysis'!E35,\n'PE Analysis'!R35,\n'PE Analysis'!E62,\n'PE Analysis'!R62,\n'PE Analysis'!E170,\n'Data Extract Balance Sheet'!M261,\n'Data Extract Balance Sheet'!M288),\nFALSE)","v":-1.911550453514739E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!F144,'PE Analysis'!F196,'PE Analysis'!F222,\n'PE Analysis'!S8,\n'PE Analysis'!F35,\n'PE Analysis'!S35,\n'PE Analysis'!F62,\n'PE Analysis'!S62,\n'PE Analysis'!F170,\n'Data Extract Balance Sheet'!N261,\n'Data Extract Balance Sheet'!N288),\nFALSE)","v":3.2729016040220257E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!G144,'PE Analysis'!G196,'PE Analysis'!G222,\n'PE Analysis'!T8,\n'PE Analysis'!G35,\n'PE Analysis'!T35,\n'PE Analysis'!G62,\n'PE Analysis'!T62,\n'PE Analysis'!G170,\n'Data Extract Balance Sheet'!O261,\n'Data Extract Balance Sheet'!O288),\nFALSE)","v":0.1333857483886369},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!H144,'PE Analysis'!H196,'PE Analysis'!H222,\n'PE Analysis'!U8,\n'PE Analysis'!H35,\n'PE Analysis'!U35,\n'PE Analysis'!H62,\n'PE Analysis'!U62,\n'PE Analysis'!H170,\n'Data Extract Balance Sheet'!P261,\n'Data Extract Balance Sheet'!P288),\nFALSE)","v":9.4118403837767109E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!I144,'PE Analysis'!I196,'PE Analysis'!I222,\n'PE Analysis'!V8,\n'PE Analysis'!I35,\n'PE Analysis'!V35,\n'PE Analysis'!I62,\n'PE Analysis'!V62,\n'PE Analysis'!I170,\n'Data Extract Balance Sheet'!Q261,\n'Data Extract Balance Sheet'!Q288),\nFALSE)","v":8.1900000000000001E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!J144,'PE Analysis'!J196,'PE Analysis'!J222,\n'PE Analysis'!W8,\n'PE Analysis'!J35,\n'PE Analysis'!W35,\n'PE Analysis'!J62,\n'PE Analysis'!W62,\n'PE Analysis'!J170,\n'Data Extract Balance Sheet'!R261,\n'Data Extract Balance Sheet'!R288),\nFALSE)","v":0.152},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!K144,'PE Analysis'!K196,'PE Analysis'!K222,\n'PE Analysis'!X8,\n'PE Analysis'!K35,\n'PE Analysis'!X35,\n'PE Analysis'!K62,\n'PE Analysis'!X62,\n'PE Analysis'!K170,\n'Data Extract Balance Sheet'!S261,\n'Data Extract Balance Sheet'!S288),\nFALSE)","v":0.13220000000000001},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!L144,'PE Analysis'!L196,'PE Analysis'!L222,\n'PE Analysis'!Y8,\n'PE Analysis'!L35,\n'PE Analysis'!Y35,\n'PE Analysis'!L62,\n'PE Analysis'!Y62,\n'PE Analysis'!L170,\n'Data Extract Balance Sheet'!T261,\n'Data Extract Balance Sheet'!T288),\nFALSE)","v":0.10227655986509276},true,3]
[null,null,{"$f":"'Data Cost of Capital'!D15","v":"Genworth"},null,{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!C145,'PE Analysis'!C197,'PE Analysis'!C223,\n'PE Analysis'!P9,\n'PE Analysis'!C36,\n'PE Analysis'!P36,\n'PE Analysis'!C63,\n'PE Analysis'!P63,\n'PE Analysis'!C171,\n'Data Extract Balance Sheet'!K262,\n'Data Extract Balance Sheet'!K289),\nFALSE)","v":0},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!D145,'PE Analysis'!D197,'PE Analysis'!D223,\n'PE Analysis'!Q9,\n'PE Analysis'!D36,\n'PE Analysis'!Q36,\n'PE Analysis'!D63,\n'PE Analysis'!Q63,\n'PE Analysis'!D171,\n'Data Extract Balance Sheet'!L262,\n'Data Extract Balance Sheet'!L289),\nFALSE)","v":1.9616443795861922E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!E145,'PE Analysis'!E197,'PE Analysis'!E223,\n'PE Analysis'!R9,\n'PE Analysis'!E36,\n'PE Analysis'!R36,\n'PE Analysis'!E63,\n'PE Analysis'!R63,\n'PE Analysis'!E171,\n'Data Extract Balance Sheet'!M262,\n'Data Extract Balance Sheet'!M289),\nFALSE)","v":3.8760806115357885E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!F145,'PE Analysis'!F197,'PE Analysis'!F223,\n'PE Analysis'!S9,\n'PE Analysis'!F36,\n'PE Analysis'!S36,\n'PE Analysis'!F63,\n'PE Analysis'!S63,\n'PE Analysis'!F171,\n'Data Extract Balance Sheet'!N262,\n'Data Extract Balance Sheet'!N289),\nFALSE)","v":-8.3509651474530822E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!G145,'PE Analysis'!G197,'PE Analysis'!G223,\n'PE Analysis'!T9,\n'PE Analysis'!G36,\n'PE Analysis'!T36,\n'PE Analysis'!G63,\n'PE Analysis'!T63,\n'PE Analysis'!G171,\n'Data Extract Balance Sheet'!O262,\n'Data Extract Balance Sheet'!O289),\nFALSE)","v":-1.8235413416536658E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!H145,'PE Analysis'!H197,'PE Analysis'!H223,\n'PE Analysis'!U9,\n'PE Analysis'!H36,\n'PE Analysis'!U36,\n'PE Analysis'!H63,\n'PE Analysis'!U63,\n'PE Analysis'!H171,\n'Data Extract Balance Sheet'!P262,\n'Data Extract Balance Sheet'!P289),\nFALSE)","v":-1.9711234177215192E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!I145,'PE Analysis'!I197,'PE Analysis'!I223,\n'PE Analysis'!V9,\n'PE Analysis'!I36,\n'PE Analysis'!V36,\n'PE Analysis'!I63,\n'PE Analysis'!V63,\n'PE Analysis'!I171,\n'Data Extract Balance Sheet'!Q262,\n'Data Extract Balance Sheet'!Q289),\nFALSE)","v":3.8399999999999997E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!J145,'PE Analysis'!J197,'PE Analysis'!J223,\n'PE Analysis'!W9,\n'PE Analysis'!J36,\n'PE Analysis'!W36,\n'PE Analysis'!J63,\n'PE Analysis'!W63,\n'PE Analysis'!J171,\n'Data Extract Balance Sheet'!R262,\n'Data Extract Balance Sheet'!R289),\nFALSE)","v":5.2999999999999999E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!K145,'PE Analysis'!K197,'PE Analysis'!K223,\n'PE Analysis'!X9,\n'PE Analysis'!K36,\n'PE Analysis'!X36,\n'PE Analysis'!K63,\n'PE Analysis'!X63,\n'PE Analysis'!K171,\n'Data Extract Balance Sheet'!S262,\n'Data Extract Balance Sheet'!S289),\nFALSE)","v":0.05},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!L145,'PE Analysis'!L197,'PE Analysis'!L223,\n'PE Analysis'!Y9,\n'PE Analysis'!L36,\n'PE Analysis'!Y36,\n'PE Analysis'!L63,\n'PE Analysis'!Y63,\n'PE Analysis'!L171,\n'Data Extract Balance Sheet'!T262,\n'Data Extract Balance Sheet'!T289),\nFALSE)","v":3.8182512409316534E-2},true,4,null,"No in","Source"]
[null,null,{"$f":"'Data Cost of Capital'!D16","v":"Greatwest Lifeco"},null,{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!C146,'PE Analysis'!C198,'PE Analysis'!C224,\n'PE Analysis'!P10,\n'PE Analysis'!C37,\n'PE Analysis'!P37,\n'PE Analysis'!C64,\n'PE Analysis'!P64,\n'PE Analysis'!C172,\n'Data Extract Balance Sheet'!K263,\n'Data Extract Balance Sheet'!K290),\nFALSE)","v":0},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!D146,'PE Analysis'!D198,'PE Analysis'!D224,\n'PE Analysis'!Q10,\n'PE Analysis'!D37,\n'PE Analysis'!Q37,\n'PE Analysis'!D64,\n'PE Analysis'!Q64,\n'PE Analysis'!D172,\n'Data Extract Balance Sheet'!L263,\n'Data Extract Balance Sheet'!L290),\nFALSE)","v":0.12395803571428572},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!E146,'PE Analysis'!E198,'PE Analysis'!E224,\n'PE Analysis'!R10,\n'PE Analysis'!E37,\n'PE Analysis'!R37,\n'PE Analysis'!E64,\n'PE Analysis'!R64,\n'PE Analysis'!E172,\n'Data Extract Balance Sheet'!M263,\n'Data Extract Balance Sheet'!M290),\nFALSE)","v":0.12914836734693877},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!F146,'PE Analysis'!F198,'PE Analysis'!F224,\n'PE Analysis'!S10,\n'PE Analysis'!F37,\n'PE Analysis'!S37,\n'PE Analysis'!F64,\n'PE Analysis'!S64,\n'PE Analysis'!F172,\n'Data Extract Balance Sheet'!N263,\n'Data Extract Balance Sheet'!N290),\nFALSE)","v":0.13228340259740257},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!G146,'PE Analysis'!G198,'PE Analysis'!G224,\n'PE Analysis'!T10,\n'PE Analysis'!G37,\n'PE Analysis'!T37,\n'PE Analysis'!G64,\n'PE Analysis'!T64,\n'PE Analysis'!G172,\n'Data Extract Balance Sheet'!O263,\n'Data Extract Balance Sheet'!O290),\nFALSE)","v":0.12284363919821827},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!H146,'PE Analysis'!H198,'PE Analysis'!H224,\n'PE Analysis'!U10,\n'PE Analysis'!H37,\n'PE Analysis'!U37,\n'PE Analysis'!H64,\n'PE Analysis'!U64,\n'PE Analysis'!H172,\n'Data Extract Balance Sheet'!P263,\n'Data Extract Balance Sheet'!P290),\nFALSE)","v":0.12014878636363636},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!I146,'PE Analysis'!I198,'PE Analysis'!I224,\n'PE Analysis'!V10,\n'PE Analysis'!I37,\n'PE Analysis'!V37,\n'PE Analysis'!I64,\n'PE Analysis'!V64,\n'PE Analysis'!I172,\n'Data Extract Balance Sheet'!Q263,\n'Data Extract Balance Sheet'!Q290),\nFALSE)","v":0.1111},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!J146,'PE Analysis'!J198,'PE Analysis'!J224,\n'PE Analysis'!W10,\n'PE Analysis'!J37,\n'PE Analysis'!W37,\n'PE Analysis'!J64,\n'PE Analysis'!W64,\n'PE Analysis'!J172,\n'Data Extract Balance Sheet'!R263,\n'Data Extract Balance Sheet'!R290),\nFALSE)","v":0.24399999999999999},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!K146,'PE Analysis'!K198,'PE Analysis'!K224,\n'PE Analysis'!X10,\n'PE Analysis'!K37,\n'PE Analysis'!X37,\n'PE Analysis'!K64,\n'PE Analysis'!X64,\n'PE Analysis'!K172,\n'Data Extract Balance Sheet'!S263,\n'Data Extract Balance Sheet'!S290),\nFALSE)","v":0.1048},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!L146,'PE Analysis'!L198,'PE Analysis'!L224,\n'PE Analysis'!Y10,\n'PE Analysis'!L37,\n'PE Analysis'!Y37,\n'PE Analysis'!L64,\n'PE Analysis'!Y64,\n'PE Analysis'!L172,\n'Data Extract Balance Sheet'!T263,\n'Data Extract Balance Sheet'!T290),\nFALSE)","v":0.1536144578313253},true,5,null,"Table","Row #"]
[null,null,{"$f":"'Data Cost of Capital'!D17","v":"China Insurance Company"},null,{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!C147,'PE Analysis'!C199,'PE Analysis'!C225,\n'PE Analysis'!P11,\n'PE Analysis'!C38,\n'PE Analysis'!P38,\n'PE Analysis'!C65,\n'PE Analysis'!P65,\n'PE Analysis'!C173,\n'Data Extract Balance Sheet'!K264,\n'Data Extract Balance Sheet'!K291),\nFALSE)","v":0},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!D147,'PE Analysis'!D199,'PE Analysis'!D225,\n'PE Analysis'!Q11,\n'PE Analysis'!D38,\n'PE Analysis'!Q38,\n'PE Analysis'!D65,\n'PE Analysis'!Q65,\n'PE Analysis'!D173,\n'Data Extract Balance Sheet'!L264,\n'Data Extract Balance Sheet'!L291),\nFALSE)","v":4.9319371727748688E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!E147,'PE Analysis'!E199,'PE Analysis'!E225,\n'PE Analysis'!R11,\n'PE Analysis'!E38,\n'PE Analysis'!R38,\n'PE Analysis'!E65,\n'PE Analysis'!R65,\n'PE Analysis'!E173,\n'Data Extract Balance Sheet'!M264,\n'Data Extract Balance Sheet'!M291),\nFALSE)","v":0.11115733522324593},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!F147,'PE Analysis'!F199,'PE Analysis'!F225,\n'PE Analysis'!S11,\n'PE Analysis'!F38,\n'PE Analysis'!S38,\n'PE Analysis'!F65,\n'PE Analysis'!S65,\n'PE Analysis'!F173,\n'Data Extract Balance Sheet'!N264,\n'Data Extract Balance Sheet'!N291),\nFALSE)","v":0.11383144675339302},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!G147,'PE Analysis'!G199,'PE Analysis'!G225,\n'PE Analysis'!T11,\n'PE Analysis'!G38,\n'PE Analysis'!T38,\n'PE Analysis'!G65,\n'PE Analysis'!T65,\n'PE Analysis'!G173,\n'Data Extract Balance Sheet'!O264,\n'Data Extract Balance Sheet'!O291),\nFALSE)","v":0.11017147310989868},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!H147,'PE Analysis'!H199,'PE Analysis'!H225,\n'PE Analysis'!U11,\n'PE Analysis'!H38,\n'PE Analysis'!U38,\n'PE Analysis'!H65,\n'PE Analysis'!U65,\n'PE Analysis'!H173,\n'Data Extract Balance Sheet'!P264,\n'Data Extract Balance Sheet'!P291),\nFALSE)","v":6.4263274501188586E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!I147,'PE Analysis'!I199,'PE Analysis'!I225,\n'PE Analysis'!V11,\n'PE Analysis'!I38,\n'PE Analysis'!V38,\n'PE Analysis'!I65,\n'PE Analysis'!V65,\n'PE Analysis'!I173,\n'Data Extract Balance Sheet'!Q264,\n'Data Extract Balance Sheet'!Q291),\nFALSE)","v":0.1027},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!J147,'PE Analysis'!J199,'PE Analysis'!J225,\n'PE Analysis'!W11,\n'PE Analysis'!J38,\n'PE Analysis'!W38,\n'PE Analysis'!J65,\n'PE Analysis'!W65,\n'PE Analysis'!J173,\n'Data Extract Balance Sheet'!R264,\n'Data Extract Balance Sheet'!R291),\nFALSE)","v":"N/A"},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!K147,'PE Analysis'!K199,'PE Analysis'!K225,\n'PE Analysis'!X11,\n'PE Analysis'!K38,\n'PE Analysis'!X38,\n'PE Analysis'!K65,\n'PE Analysis'!X65,\n'PE Analysis'!K173,\n'Data Extract Balance Sheet'!S264,\n'Data Extract Balance Sheet'!S291),\nFALSE)","v":0.39369999999999999},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!L147,'PE Analysis'!L199,'PE Analysis'!L225,\n'PE Analysis'!Y11,\n'PE Analysis'!L38,\n'PE Analysis'!Y38,\n'PE Analysis'!L65,\n'PE Analysis'!Y65,\n'PE Analysis'!L173,\n'Data Extract Balance Sheet'!T264,\n'Data Extract Balance Sheet'!T291),\nFALSE)","v":8.5962561995096415E-2},true,{"$f":"O14+P13","v":6},null,1,{"$f":"IFERROR(MATCH(R14,P:P,0),\"\")","v":9},{"$f":"IFERROR(INDEX(C:C,S14),\"\")","v":"Met Life"},null,{"$f":"IFERROR(INDEX(E:E,$S14),\"\")","v":0},{"$f":"IFERROR(INDEX(F:F,$S14),\"\")","v":1.8594260269620501E-2},{"$f":"IFERROR(INDEX(G:G,$S14),\"\")","v":5.3020308692120224E-2},{"$f":"IFERROR(INDEX(H:H,$S14),\"\")","v":8.5945870922970166E-2},{"$f":"IFERROR(INDEX(I:I,$S14),\"\")","v":7.5985283296541584E-2},{"$f":"IFERROR(INDEX(J:J,$S14),\"\")","v":1.0295647006388353E-2},{"$f":"IFERROR(INDEX(K:K,$S14),\"\")","v":-1.23E-2},{"$f":"IFERROR(INDEX(L:L,$S14),\"\")","v":0.114},{"$f":"IFERROR(INDEX(M:M,$S14),\"\")","v":0.11749999999999999},{"$f":"IFERROR(INDEX(N:N,$S14),\"\")","v":9.1094999070459204E-2}]
[null,null,{"$f":"'Data Cost of Capital'!D18","v":"AIA Group"},null,{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!C148,'PE Analysis'!C200,'PE Analysis'!C226,\n'PE Analysis'!P12,\n'PE Analysis'!C39,\n'PE Analysis'!P39,\n'PE Analysis'!C66,\n'PE Analysis'!P66,\n'PE Analysis'!C174,\n'Data Extract Balance Sheet'!K265,\n'Data Extract Balance Sheet'!K292),\nFALSE)","v":0},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!D148,'PE Analysis'!D200,'PE Analysis'!D226,\n'PE Analysis'!Q12,\n'PE Analysis'!D39,\n'PE Analysis'!Q39,\n'PE Analysis'!D66,\n'PE Analysis'!Q66,\n'PE Analysis'!D174,\n'Data Extract Balance Sheet'!L265,\n'Data Extract Balance Sheet'!L292),\nFALSE)","v":0.11251812469792169},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!E148,'PE Analysis'!E200,'PE Analysis'!E226,\n'PE Analysis'!R12,\n'PE Analysis'!E39,\n'PE Analysis'!R39,\n'PE Analysis'!E66,\n'PE Analysis'!R66,\n'PE Analysis'!E174,\n'Data Extract Balance Sheet'!M265,\n'Data Extract Balance Sheet'!M292),\nFALSE)","v":0.11635327933106872},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!F148,'PE Analysis'!F200,'PE Analysis'!F226,\n'PE Analysis'!S12,\n'PE Analysis'!F39,\n'PE Analysis'!S39,\n'PE Analysis'!F66,\n'PE Analysis'!S66,\n'PE Analysis'!F174,\n'Data Extract Balance Sheet'!N265,\n'Data Extract Balance Sheet'!N292),\nFALSE)","v":0.11273545416492256},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!G148,'PE Analysis'!G200,'PE Analysis'!G226,\n'PE Analysis'!T12,\n'PE Analysis'!G39,\n'PE Analysis'!T39,\n'PE Analysis'!G66,\n'PE Analysis'!T66,\n'PE Analysis'!G174,\n'Data Extract Balance Sheet'!O265,\n'Data Extract Balance Sheet'!O292),\nFALSE)","v":8.9806511056511051E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!H148,'PE Analysis'!H200,'PE Analysis'!H226,\n'PE Analysis'!U12,\n'PE Analysis'!H39,\n'PE Analysis'!U39,\n'PE Analysis'!H66,\n'PE Analysis'!U66,\n'PE Analysis'!H174,\n'Data Extract Balance Sheet'!P265,\n'Data Extract Balance Sheet'!P292),\nFALSE)","v":0.11998231132075474},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!I148,'PE Analysis'!I200,'PE Analysis'!I226,\n'PE Analysis'!V12,\n'PE Analysis'!I39,\n'PE Analysis'!V39,\n'PE Analysis'!I66,\n'PE Analysis'!V66,\n'PE Analysis'!I174,\n'Data Extract Balance Sheet'!Q265,\n'Data Extract Balance Sheet'!Q292),\nFALSE)","v":0.13619999999999999},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!J148,'PE Analysis'!J200,'PE Analysis'!J226,\n'PE Analysis'!W12,\n'PE Analysis'!J39,\n'PE Analysis'!W39,\n'PE Analysis'!J66,\n'PE Analysis'!W66,\n'PE Analysis'!J174,\n'Data Extract Balance Sheet'!R265,\n'Data Extract Balance Sheet'!R292),\nFALSE)","v":"N/A"},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!K148,'PE Analysis'!K200,'PE Analysis'!K226,\n'PE Analysis'!X12,\n'PE Analysis'!K39,\n'PE Analysis'!X39,\n'PE Analysis'!K66,\n'PE Analysis'!X66,\n'PE Analysis'!K174,\n'Data Extract Balance Sheet'!S265,\n'Data Extract Balance Sheet'!S292),\nFALSE)","v":0.11219999999999999},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!L148,'PE Analysis'!L200,'PE Analysis'!L226,\n'PE Analysis'!Y12,\n'PE Analysis'!L39,\n'PE Analysis'!Y39,\n'PE Analysis'!L66,\n'PE Analysis'!Y66,\n'PE Analysis'!L174,\n'Data Extract Balance Sheet'!T265,\n'Data Extract Balance Sheet'!T292),\nFALSE)","v":7.9841170400943406E-2},true,7,null,{"$f":"R14+1","v":2},{"$f":"IFERROR(MATCH(R15,P:P,0),\"\")","v":10},"AIG",null,0,3.5179591836734692E-2,8.9396834876082409E-2,7.1031805425631422E-2,2.4503680571046176E-2,-1.1142857142857144E-2,-2.3E-2,1.2030000000000001,1.6415999999999999,6.9957826841974685E-2]
[null,null,{"$f":"'Data Cost of Capital'!D19","v":"China Pacific Insrance"},null,{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!C149,'PE Analysis'!C201,'PE Analysis'!C227,\n'PE Analysis'!P13,\n'PE Analysis'!C40,\n'PE Analysis'!P40,\n'PE Analysis'!C67,\n'PE Analysis'!P67,\n'PE Analysis'!C175,\n'Data Extract Balance Sheet'!K266,\n'Data Extract Balance Sheet'!K293),\nFALSE)","v":0},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!D149,'PE Analysis'!D201,'PE Analysis'!D227,\n'PE Analysis'!Q13,\n'PE Analysis'!D40,\n'PE Analysis'!Q40,\n'PE Analysis'!D67,\n'PE Analysis'!Q67,\n'PE Analysis'!D175,\n'Data Extract Balance Sheet'!L266,\n'Data Extract Balance Sheet'!L293),\nFALSE)","v":5.2713748432929378E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!E149,'PE Analysis'!E201,'PE Analysis'!E227,\n'PE Analysis'!R13,\n'PE Analysis'!E40,\n'PE Analysis'!R40,\n'PE Analysis'!E67,\n'PE Analysis'!R67,\n'PE Analysis'!E175,\n'Data Extract Balance Sheet'!M266,\n'Data Extract Balance Sheet'!M293),\nFALSE)","v":9.2201009782265697E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!F149,'PE Analysis'!F201,'PE Analysis'!F227,\n'PE Analysis'!S13,\n'PE Analysis'!F40,\n'PE Analysis'!S40,\n'PE Analysis'!F67,\n'PE Analysis'!S67,\n'PE Analysis'!F175,\n'Data Extract Balance Sheet'!N266,\n'Data Extract Balance Sheet'!N293),\nFALSE)","v":9.5296769346356114E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!G149,'PE Analysis'!G201,'PE Analysis'!G227,\n'PE Analysis'!T13,\n'PE Analysis'!G40,\n'PE Analysis'!T40,\n'PE Analysis'!G67,\n'PE Analysis'!T67,\n'PE Analysis'!G175,\n'Data Extract Balance Sheet'!O266,\n'Data Extract Balance Sheet'!O293),\nFALSE)","v":0.13777303003644589},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!H149,'PE Analysis'!H201,'PE Analysis'!H227,\n'PE Analysis'!U13,\n'PE Analysis'!H40,\n'PE Analysis'!U40,\n'PE Analysis'!H67,\n'PE Analysis'!U67,\n'PE Analysis'!H175,\n'Data Extract Balance Sheet'!P266,\n'Data Extract Balance Sheet'!P293),\nFALSE)","v":9.5530612244897964E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!I149,'PE Analysis'!I201,'PE Analysis'!I227,\n'PE Analysis'!V13,\n'PE Analysis'!I40,\n'PE Analysis'!V40,\n'PE Analysis'!I67,\n'PE Analysis'!V67,\n'PE Analysis'!I175,\n'Data Extract Balance Sheet'!Q266,\n'Data Extract Balance Sheet'!Q293),\nFALSE)","v":0.10589999999999999},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!J149,'PE Analysis'!J201,'PE Analysis'!J227,\n'PE Analysis'!W13,\n'PE Analysis'!J40,\n'PE Analysis'!W40,\n'PE Analysis'!J67,\n'PE Analysis'!W67,\n'PE Analysis'!J175,\n'Data Extract Balance Sheet'!R266,\n'Data Extract Balance Sheet'!R293),\nFALSE)","v":"N/A"},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!K149,'PE Analysis'!K201,'PE Analysis'!K227,\n'PE Analysis'!X13,\n'PE Analysis'!K40,\n'PE Analysis'!X40,\n'PE Analysis'!K67,\n'PE Analysis'!X67,\n'PE Analysis'!K175,\n'Data Extract Balance Sheet'!S266,\n'Data Extract Balance Sheet'!S293),\nFALSE)","v":0.26860000000000001},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!L149,'PE Analysis'!L201,'PE Analysis'!L227,\n'PE Analysis'!Y13,\n'PE Analysis'!L40,\n'PE Analysis'!Y40,\n'PE Analysis'!L67,\n'PE Analysis'!Y67,\n'PE Analysis'!L175,\n'Data Extract Balance Sheet'!T266,\n'Data Extract Balance Sheet'!T293),\nFALSE)","v":0},true,8,null,{"$f":"R15+1","v":3},{"$f":"IFERROR(MATCH(R16,P:P,0),\"\")","v":11},"Prudential",null,{"$f":"IFERROR(INDEX(E:E,$S16),\"\")","v":0},1.1999066874027993E-2,-1.911550453514739E-2,3.2729016040220257E-2,0.1333857483886369,9.4118403837767109E-2,8.1900000000000001E-2,0.152,0.13220000000000001,0.10227655986509276]
[null,null,{"$f":"'Data Cost of Capital'!D20","v":"Aflac"},null,{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!C150,'PE Analysis'!C202,'PE Analysis'!C228,\n'PE Analysis'!P14,\n'PE Analysis'!C41,\n'PE Analysis'!P41,\n'PE Analysis'!C68,\n'PE Analysis'!P68,\n'PE Analysis'!C176,\n'Data Extract Balance Sheet'!K267,\n'Data Extract Balance Sheet'!K294),\nFALSE)","v":0},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!D150,'PE Analysis'!D202,'PE Analysis'!D228,\n'PE Analysis'!Q14,\n'PE Analysis'!D41,\n'PE Analysis'!Q41,\n'PE Analysis'!D68,\n'PE Analysis'!Q68,\n'PE Analysis'!D176,\n'Data Extract Balance Sheet'!L267,\n'Data Extract Balance Sheet'!L294),\nFALSE)","v":0.17938559449311639},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!E150,'PE Analysis'!E202,'PE Analysis'!E228,\n'PE Analysis'!R14,\n'PE Analysis'!E41,\n'PE Analysis'!R41,\n'PE Analysis'!E68,\n'PE Analysis'!R68,\n'PE Analysis'!E176,\n'Data Extract Balance Sheet'!M267,\n'Data Extract Balance Sheet'!M294),\nFALSE)","v":0.21604651162790697},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!F150,'PE Analysis'!F202,'PE Analysis'!F228,\n'PE Analysis'!S14,\n'PE Analysis'!F41,\n'PE Analysis'!S41,\n'PE Analysis'!F68,\n'PE Analysis'!S68,\n'PE Analysis'!F176,\n'Data Extract Balance Sheet'!N267,\n'Data Extract Balance Sheet'!N294),\nFALSE)","v":0.16080915531335149},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!G150,'PE Analysis'!G202,'PE Analysis'!G228,\n'PE Analysis'!T14,\n'PE Analysis'!G41,\n'PE Analysis'!T41,\n'PE Analysis'!G68,\n'PE Analysis'!T68,\n'PE Analysis'!G176,\n'Data Extract Balance Sheet'!O267,\n'Data Extract Balance Sheet'!O294),\nFALSE)","v":0.14298260869565219},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!H150,'PE Analysis'!H202,'PE Analysis'!H228,\n'PE Analysis'!U14,\n'PE Analysis'!H41,\n'PE Analysis'!U41,\n'PE Analysis'!H68,\n'PE Analysis'!U68,\n'PE Analysis'!H176,\n'Data Extract Balance Sheet'!P267,\n'Data Extract Balance Sheet'!P294),\nFALSE)","v":0.129789853515625},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!I150,'PE Analysis'!I202,'PE Analysis'!I228,\n'PE Analysis'!V14,\n'PE Analysis'!I41,\n'PE Analysis'!V41,\n'PE Analysis'!I68,\n'PE Analysis'!V68,\n'PE Analysis'!I176,\n'Data Extract Balance Sheet'!Q267,\n'Data Extract Balance Sheet'!Q294),\nFALSE)","v":0.1239},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!J150,'PE Analysis'!J202,'PE Analysis'!J228,\n'PE Analysis'!W14,\n'PE Analysis'!J41,\n'PE Analysis'!W41,\n'PE Analysis'!J68,\n'PE Analysis'!W68,\n'PE Analysis'!J176,\n'Data Extract Balance Sheet'!R267,\n'Data Extract Balance Sheet'!R294),\nFALSE)","v":0.111},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!K150,'PE Analysis'!K202,'PE Analysis'!K228,\n'PE Analysis'!X14,\n'PE Analysis'!K41,\n'PE Analysis'!X41,\n'PE Analysis'!K68,\n'PE Analysis'!X68,\n'PE Analysis'!K176,\n'Data Extract Balance Sheet'!S267,\n'Data Extract Balance Sheet'!S294),\nFALSE)","v":0.13500000000000001},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!L150,'PE Analysis'!L202,'PE Analysis'!L228,\n'PE Analysis'!Y14,\n'PE Analysis'!L41,\n'PE Analysis'!Y41,\n'PE Analysis'!L68,\n'PE Analysis'!Y68,\n'PE Analysis'!L176,\n'Data Extract Balance Sheet'!T267,\n'Data Extract Balance Sheet'!T294),\nFALSE)","v":0.13440860215053765},true,9,null,4,12,"Genworth",null,0,1.9616443795861922E-2,3.8760806115357885E-2,-8.3509651474530822E-2,-1.8235413416536658E-2,-1.9711234177215192E-2,3.8399999999999997E-2,5.2999999999999999E-2,0.05,3.8182512409316534E-2]
[null,null,{"$f":"'Data Cost of Capital'!D21","v":"Dai-ichi Life Holdings Inc"},null,{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!C151,'PE Analysis'!C203,'PE Analysis'!C229,\n'PE Analysis'!P15,\n'PE Analysis'!C42,\n'PE Analysis'!P42,\n'PE Analysis'!C69,\n'PE Analysis'!P69,\n'PE Analysis'!C177,\n'Data Extract Balance Sheet'!K268,\n'Data Extract Balance Sheet'!K295),\nFALSE)","v":0},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!D151,'PE Analysis'!D203,'PE Analysis'!D229,\n'PE Analysis'!Q15,\n'PE Analysis'!D42,\n'PE Analysis'!Q42,\n'PE Analysis'!D69,\n'PE Analysis'!Q69,\n'PE Analysis'!D177,\n'Data Extract Balance Sheet'!L268,\n'Data Extract Balance Sheet'!L295),\nFALSE)","v":1.9769817073170732E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!E151,'PE Analysis'!E203,'PE Analysis'!E229,\n'PE Analysis'!R15,\n'PE Analysis'!E42,\n'PE Analysis'!R42,\n'PE Analysis'!E69,\n'PE Analysis'!R69,\n'PE Analysis'!E177,\n'Data Extract Balance Sheet'!M268,\n'Data Extract Balance Sheet'!M295),\nFALSE)","v":3.99641761025641E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!F151,'PE Analysis'!F203,'PE Analysis'!F229,\n'PE Analysis'!S15,\n'PE Analysis'!F42,\n'PE Analysis'!S42,\n'PE Analysis'!F69,\n'PE Analysis'!S69,\n'PE Analysis'!F177,\n'Data Extract Balance Sheet'!N268,\n'Data Extract Balance Sheet'!N295),\nFALSE)","v":3.9674541804551905E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!G151,'PE Analysis'!G203,'PE Analysis'!G229,\n'PE Analysis'!T15,\n'PE Analysis'!G42,\n'PE Analysis'!T42,\n'PE Analysis'!G69,\n'PE Analysis'!T69,\n'PE Analysis'!G177,\n'Data Extract Balance Sheet'!O268,\n'Data Extract Balance Sheet'!O295),\nFALSE)","v":6.1136755008360189E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!H151,'PE Analysis'!H203,'PE Analysis'!H229,\n'PE Analysis'!U15,\n'PE Analysis'!H42,\n'PE Analysis'!U42,\n'PE Analysis'!H69,\n'PE Analysis'!U69,\n'PE Analysis'!H177,\n'Data Extract Balance Sheet'!P268,\n'Data Extract Balance Sheet'!P295),\nFALSE)","v":7.388904458598726E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!I151,'PE Analysis'!I203,'PE Analysis'!I229,\n'PE Analysis'!V15,\n'PE Analysis'!I42,\n'PE Analysis'!V42,\n'PE Analysis'!I69,\n'PE Analysis'!V69,\n'PE Analysis'!I177,\n'Data Extract Balance Sheet'!Q268,\n'Data Extract Balance Sheet'!Q295),\nFALSE)","v":2.8299999999999999E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!J151,'PE Analysis'!J203,'PE Analysis'!J229,\n'PE Analysis'!W15,\n'PE Analysis'!J42,\n'PE Analysis'!W42,\n'PE Analysis'!J69,\n'PE Analysis'!W69,\n'PE Analysis'!J177,\n'Data Extract Balance Sheet'!R268,\n'Data Extract Balance Sheet'!R295),\nFALSE)","v":false},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!K151,'PE Analysis'!K203,'PE Analysis'!K229,\n'PE Analysis'!X15,\n'PE Analysis'!K42,\n'PE Analysis'!X42,\n'PE Analysis'!K69,\n'PE Analysis'!X69,\n'PE Analysis'!K177,\n'Data Extract Balance Sheet'!S268,\n'Data Extract Balance Sheet'!S295),\nFALSE)","v":false},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!L151,'PE Analysis'!L203,'PE Analysis'!L229,\n'PE Analysis'!Y15,\n'PE Analysis'!L42,\n'PE Analysis'!Y42,\n'PE Analysis'!L69,\n'PE Analysis'!Y69,\n'PE Analysis'!L177,\n'Data Extract Balance Sheet'!T268,\n'Data Extract Balance Sheet'!T295),\nFALSE)","v":6.9420828025477693E-2},true,10,null,5,{"$f":"IFERROR(MATCH(R18,P:P,0),\"\")","v":13},"Greatwest Lifeco",null,0,0.12395803571428572,0.12914836734693877,0.13228340259740257,0.12284363919821827,0.12014878636363636,0.1111,0.24399999999999999,0.1048,0.1536144578313253]
[null,null,{"$f":"'Data Cost of Capital'!D22","v":"Old Mutual"},null,{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!C152,'PE Analysis'!C204,'PE Analysis'!C230,\n'PE Analysis'!P16,\n'PE Analysis'!C43,\n'PE Analysis'!P43,\n'PE Analysis'!C70,\n'PE Analysis'!P70,\n'PE Analysis'!C178,\n'Data Extract Balance Sheet'!K269,\n'Data Extract Balance Sheet'!K296),\nFALSE)","v":0},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!D152,'PE Analysis'!D204,'PE Analysis'!D230,\n'PE Analysis'!Q16,\n'PE Analysis'!D43,\n'PE Analysis'!Q43,\n'PE Analysis'!D70,\n'PE Analysis'!Q70,\n'PE Analysis'!D178,\n'Data Extract Balance Sheet'!L269,\n'Data Extract Balance Sheet'!L296),\nFALSE)","v":0.16093969144460027},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!E152,'PE Analysis'!E204,'PE Analysis'!E230,\n'PE Analysis'!R16,\n'PE Analysis'!E43,\n'PE Analysis'!R43,\n'PE Analysis'!E70,\n'PE Analysis'!R70,\n'PE Analysis'!E178,\n'Data Extract Balance Sheet'!M269,\n'Data Extract Balance Sheet'!M296),\nFALSE)","v":9.8813056379821948E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!F152,'PE Analysis'!F204,'PE Analysis'!F230,\n'PE Analysis'!S16,\n'PE Analysis'!F43,\n'PE Analysis'!S43,\n'PE Analysis'!F70,\n'PE Analysis'!S70,\n'PE Analysis'!F178,\n'Data Extract Balance Sheet'!N269,\n'Data Extract Balance Sheet'!N296),\nFALSE)","v":7.8313953488372084E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!G152,'PE Analysis'!G204,'PE Analysis'!G230,\n'PE Analysis'!T16,\n'PE Analysis'!G43,\n'PE Analysis'!T43,\n'PE Analysis'!G70,\n'PE Analysis'!T70,\n'PE Analysis'!G178,\n'Data Extract Balance Sheet'!O269,\n'Data Extract Balance Sheet'!O296),\nFALSE)","v":9.4102964118564753E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!H152,'PE Analysis'!H204,'PE Analysis'!H230,\n'PE Analysis'!U16,\n'PE Analysis'!H43,\n'PE Analysis'!U43,\n'PE Analysis'!H70,\n'PE Analysis'!U70,\n'PE Analysis'!H178,\n'Data Extract Balance Sheet'!P269,\n'Data Extract Balance Sheet'!P296),\nFALSE)","v":6.6311053984575832E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!I152,'PE Analysis'!I204,'PE Analysis'!I230,\n'PE Analysis'!V16,\n'PE Analysis'!I43,\n'PE Analysis'!V43,\n'PE Analysis'!I70,\n'PE Analysis'!V70,\n'PE Analysis'!I178,\n'Data Extract Balance Sheet'!Q269,\n'Data Extract Balance Sheet'!Q296),\nFALSE)","v":9.9699999999999997E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!J152,'PE Analysis'!J204,'PE Analysis'!J230,\n'PE Analysis'!W16,\n'PE Analysis'!J43,\n'PE Analysis'!W43,\n'PE Analysis'!J70,\n'PE Analysis'!W70,\n'PE Analysis'!J178,\n'Data Extract Balance Sheet'!R269,\n'Data Extract Balance Sheet'!R296),\nFALSE)","v":"N/A"},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!K152,'PE Analysis'!K204,'PE Analysis'!K230,\n'PE Analysis'!X16,\n'PE Analysis'!K43,\n'PE Analysis'!X43,\n'PE Analysis'!K70,\n'PE Analysis'!X70,\n'PE Analysis'!K178,\n'Data Extract Balance Sheet'!S269,\n'Data Extract Balance Sheet'!S296),\nFALSE)","v":8.77E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!L152,'PE Analysis'!L204,'PE Analysis'!L230,\n'PE Analysis'!Y16,\n'PE Analysis'!L43,\n'PE Analysis'!Y43,\n'PE Analysis'!L70,\n'PE Analysis'!Y70,\n'PE Analysis'!L178,\n'Data Extract Balance Sheet'!T269,\n'Data Extract Balance Sheet'!T296),\nFALSE)","v":0},false,10,null,6,14,"China Insurance Company",null,0,4.9319371727748688E-2,0.11115733522324593,0.11383144675339302,0.11017147310989868,6.4263274501188586E-2,0.1027,"N/A",0.39369999999999999,8.5962561995096415E-2]
[null,null,{"$f":"'Data Cost of Capital'!D23","v":"Power Financial Corp"},null,{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!C153,'PE Analysis'!C205,'PE Analysis'!C231,\n'PE Analysis'!P17,\n'PE Analysis'!C44,\n'PE Analysis'!P44,\n'PE Analysis'!C71,\n'PE Analysis'!P71,\n'PE Analysis'!C179,\n'Data Extract Balance Sheet'!K270,\n'Data Extract Balance Sheet'!K297),\nFALSE)","v":0},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!D153,'PE Analysis'!D205,'PE Analysis'!D231,\n'PE Analysis'!Q17,\n'PE Analysis'!D44,\n'PE Analysis'!Q44,\n'PE Analysis'!D71,\n'PE Analysis'!Q71,\n'PE Analysis'!D179,\n'Data Extract Balance Sheet'!L270,\n'Data Extract Balance Sheet'!L297),\nFALSE)","v":0.11909469026548672},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!E153,'PE Analysis'!E205,'PE Analysis'!E231,\n'PE Analysis'!R17,\n'PE Analysis'!E44,\n'PE Analysis'!R44,\n'PE Analysis'!E71,\n'PE Analysis'!R71,\n'PE Analysis'!E179,\n'Data Extract Balance Sheet'!M270,\n'Data Extract Balance Sheet'!M297),\nFALSE)","v":0.11780483440069307},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!F153,'PE Analysis'!F205,'PE Analysis'!F231,\n'PE Analysis'!S17,\n'PE Analysis'!F44,\n'PE Analysis'!S44,\n'PE Analysis'!F71,\n'PE Analysis'!S71,\n'PE Analysis'!F179,\n'Data Extract Balance Sheet'!N270,\n'Data Extract Balance Sheet'!N297),\nFALSE)","v":0.12537602820211516},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!G153,'PE Analysis'!G205,'PE Analysis'!G231,\n'PE Analysis'!T17,\n'PE Analysis'!G44,\n'PE Analysis'!T44,\n'PE Analysis'!G71,\n'PE Analysis'!T71,\n'PE Analysis'!G179,\n'Data Extract Balance Sheet'!O270,\n'Data Extract Balance Sheet'!O297),\nFALSE)","v":0.11852941176470588},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!H153,'PE Analysis'!H205,'PE Analysis'!H231,\n'PE Analysis'!U17,\n'PE Analysis'!H44,\n'PE Analysis'!U44,\n'PE Analysis'!H71,\n'PE Analysis'!U71,\n'PE Analysis'!H179,\n'Data Extract Balance Sheet'!P270,\n'Data Extract Balance Sheet'!P297),\nFALSE)","v":9.8486036960985623E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!I153,'PE Analysis'!I205,'PE Analysis'!I231,\n'PE Analysis'!V17,\n'PE Analysis'!I44,\n'PE Analysis'!V44,\n'PE Analysis'!I71,\n'PE Analysis'!V71,\n'PE Analysis'!I179,\n'Data Extract Balance Sheet'!Q270,\n'Data Extract Balance Sheet'!Q297),\nFALSE)","v":0.1084},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!J153,'PE Analysis'!J205,'PE Analysis'!J231,\n'PE Analysis'!W17,\n'PE Analysis'!J44,\n'PE Analysis'!W44,\n'PE Analysis'!J71,\n'PE Analysis'!W71,\n'PE Analysis'!J179,\n'Data Extract Balance Sheet'!R270,\n'Data Extract Balance Sheet'!R297),\nFALSE)","v":9.1999999999999998E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!K153,'PE Analysis'!K205,'PE Analysis'!K231,\n'PE Analysis'!X17,\n'PE Analysis'!K44,\n'PE Analysis'!X44,\n'PE Analysis'!K71,\n'PE Analysis'!X71,\n'PE Analysis'!K179,\n'Data Extract Balance Sheet'!S270,\n'Data Extract Balance Sheet'!S297),\nFALSE)","v":0.14099999999999999},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!L153,'PE Analysis'!L205,'PE Analysis'!L231,\n'PE Analysis'!Y17,\n'PE Analysis'!L44,\n'PE Analysis'!Y44,\n'PE Analysis'!L71,\n'PE Analysis'!Y71,\n'PE Analysis'!L179,\n'Data Extract Balance Sheet'!T270,\n'Data Extract Balance Sheet'!T297),\nFALSE)","v":0.13954434499593166},true,11,null,7,15,"AIA Group",null,0,0.11251812469792169,0.11635327933106872,0.11273545416492256,8.9806511056511051E-2,0.11998231132075474,0.13619999999999999,"N/A",0.11219999999999999,7.9841170400943406E-2]
[null,null,{"$f":"'Data Cost of Capital'!D24","v":"Lincoln National Corp"},null,{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!C154,'PE Analysis'!C206,'PE Analysis'!C232,\n'PE Analysis'!P18,\n'PE Analysis'!C45,\n'PE Analysis'!P45,\n'PE Analysis'!C72,\n'PE Analysis'!P72,\n'PE Analysis'!C180,\n'Data Extract Balance Sheet'!K271,\n'Data Extract Balance Sheet'!K298),\nFALSE)","v":0},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!D154,'PE Analysis'!D206,'PE Analysis'!D232,\n'PE Analysis'!Q18,\n'PE Analysis'!D45,\n'PE Analysis'!Q45,\n'PE Analysis'!D72,\n'PE Analysis'!Q72,\n'PE Analysis'!D180,\n'Data Extract Balance Sheet'!L271,\n'Data Extract Balance Sheet'!L298),\nFALSE)","v":8.5863527054108213E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!E154,'PE Analysis'!E206,'PE Analysis'!E232,\n'PE Analysis'!R18,\n'PE Analysis'!E45,\n'PE Analysis'!R45,\n'PE Analysis'!E72,\n'PE Analysis'!R72,\n'PE Analysis'!E180,\n'Data Extract Balance Sheet'!M271,\n'Data Extract Balance Sheet'!M298),\nFALSE)","v":9.2427390334572493E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!F154,'PE Analysis'!F206,'PE Analysis'!F232,\n'PE Analysis'!S18,\n'PE Analysis'!F45,\n'PE Analysis'!S45,\n'PE Analysis'!F72,\n'PE Analysis'!S72,\n'PE Analysis'!F180,\n'Data Extract Balance Sheet'!N271,\n'Data Extract Balance Sheet'!N298),\nFALSE)","v":9.6131130876747142E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!G154,'PE Analysis'!G206,'PE Analysis'!G232,\n'PE Analysis'!T18,\n'PE Analysis'!G45,\n'PE Analysis'!T45,\n'PE Analysis'!G72,\n'PE Analysis'!T72,\n'PE Analysis'!G180,\n'Data Extract Balance Sheet'!O271,\n'Data Extract Balance Sheet'!O298),\nFALSE)","v":8.464743024963288E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!H154,'PE Analysis'!H206,'PE Analysis'!H232,\n'PE Analysis'!U18,\n'PE Analysis'!H45,\n'PE Analysis'!U45,\n'PE Analysis'!H72,\n'PE Analysis'!U72,\n'PE Analysis'!H180,\n'Data Extract Balance Sheet'!P271,\n'Data Extract Balance Sheet'!P298),\nFALSE)","v":8.2318798342541438E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!I154,'PE Analysis'!I206,'PE Analysis'!I232,\n'PE Analysis'!V18,\n'PE Analysis'!I45,\n'PE Analysis'!V45,\n'PE Analysis'!I72,\n'PE Analysis'!V72,\n'PE Analysis'!I180,\n'Data Extract Balance Sheet'!Q271,\n'Data Extract Balance Sheet'!Q298),\nFALSE)","v":8.9099999999999999E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!J154,'PE Analysis'!J206,'PE Analysis'!J232,\n'PE Analysis'!W18,\n'PE Analysis'!J45,\n'PE Analysis'!W45,\n'PE Analysis'!J72,\n'PE Analysis'!W72,\n'PE Analysis'!J180,\n'Data Extract Balance Sheet'!R271,\n'Data Extract Balance Sheet'!R298),\nFALSE)","v":9.6000000000000002E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!K154,'PE Analysis'!K206,'PE Analysis'!K232,\n'PE Analysis'!X18,\n'PE Analysis'!K45,\n'PE Analysis'!X45,\n'PE Analysis'!K72,\n'PE Analysis'!X72,\n'PE Analysis'!K180,\n'Data Extract Balance Sheet'!S271,\n'Data Extract Balance Sheet'!S298),\nFALSE)","v":0.1217},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!L154,'PE Analysis'!L206,'PE Analysis'!L232,\n'PE Analysis'!Y18,\n'PE Analysis'!L45,\n'PE Analysis'!Y45,\n'PE Analysis'!L72,\n'PE Analysis'!Y72,\n'PE Analysis'!L180,\n'Data Extract Balance Sheet'!T271,\n'Data Extract Balance Sheet'!T298),\nFALSE)","v":0.1139819674337236},true,12,null,8,16,"China Pacific Insrance",null,0,5.2713748432929378E-2,9.2201009782265697E-2,9.5296769346356114E-2,0.13777303003644589,9.5530612244897964E-2,0.10589999999999999,"N/A",0.26860000000000001,0]
[null,null,{"$f":"'Data Cost of Capital'!D25","v":"Principal Financial Group"},null,{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!C155,'PE Analysis'!C207,'PE Analysis'!C233,\n'PE Analysis'!P19,\n'PE Analysis'!C46,\n'PE Analysis'!P46,\n'PE Analysis'!C73,\n'PE Analysis'!P73,\n'PE Analysis'!C181,\n'Data Extract Balance Sheet'!K272,\n'Data Extract Balance Sheet'!K299),\nFALSE)","v":0},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!D155,'PE Analysis'!D207,'PE Analysis'!D233,\n'PE Analysis'!Q19,\n'PE Analysis'!D46,\n'PE Analysis'!Q46,\n'PE Analysis'!D73,\n'PE Analysis'!Q73,\n'PE Analysis'!D181,\n'Data Extract Balance Sheet'!L272,\n'Data Extract Balance Sheet'!L299),\nFALSE)","v":7.9333333333333339E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!E155,'PE Analysis'!E207,'PE Analysis'!E233,\n'PE Analysis'!R19,\n'PE Analysis'!E46,\n'PE Analysis'!R46,\n'PE Analysis'!E73,\n'PE Analysis'!R73,\n'PE Analysis'!E181,\n'Data Extract Balance Sheet'!M272,\n'Data Extract Balance Sheet'!M299),\nFALSE)","v":9.0997314049586789E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!F155,'PE Analysis'!F207,'PE Analysis'!F233,\n'PE Analysis'!S19,\n'PE Analysis'!F46,\n'PE Analysis'!S46,\n'PE Analysis'!F73,\n'PE Analysis'!S73,\n'PE Analysis'!F181,\n'Data Extract Balance Sheet'!N272,\n'Data Extract Balance Sheet'!N299),\nFALSE)","v":0.10711100196463655},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!G155,'PE Analysis'!G207,'PE Analysis'!G233,\n'PE Analysis'!T19,\n'PE Analysis'!G46,\n'PE Analysis'!T46,\n'PE Analysis'!G73,\n'PE Analysis'!T73,\n'PE Analysis'!G181,\n'Data Extract Balance Sheet'!O272,\n'Data Extract Balance Sheet'!O299),\nFALSE)","v":0.12996605800214825},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!H155,'PE Analysis'!H207,'PE Analysis'!H233,\n'PE Analysis'!U19,\n'PE Analysis'!H46,\n'PE Analysis'!U46,\n'PE Analysis'!H73,\n'PE Analysis'!U73,\n'PE Analysis'!H181,\n'Data Extract Balance Sheet'!P272,\n'Data Extract Balance Sheet'!P299),\nFALSE)","v":0.12871652003910067},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!I155,'PE Analysis'!I207,'PE Analysis'!I233,\n'PE Analysis'!V19,\n'PE Analysis'!I46,\n'PE Analysis'!V46,\n'PE Analysis'!I73,\n'PE Analysis'!V73,\n'PE Analysis'!I181,\n'Data Extract Balance Sheet'!Q272,\n'Data Extract Balance Sheet'!Q299),\nFALSE)","v":0.1565},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!J155,'PE Analysis'!J207,'PE Analysis'!J233,\n'PE Analysis'!W19,\n'PE Analysis'!J46,\n'PE Analysis'!W46,\n'PE Analysis'!J73,\n'PE Analysis'!W73,\n'PE Analysis'!J181,\n'Data Extract Balance Sheet'!R272,\n'Data Extract Balance Sheet'!R299),\nFALSE)","v":0.128},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!K155,'PE Analysis'!K207,'PE Analysis'!K233,\n'PE Analysis'!X19,\n'PE Analysis'!K46,\n'PE Analysis'!X46,\n'PE Analysis'!K73,\n'PE Analysis'!X73,\n'PE Analysis'!K181,\n'Data Extract Balance Sheet'!S272,\n'Data Extract Balance Sheet'!S299),\nFALSE)","v":0.1},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!L155,'PE Analysis'!L207,'PE Analysis'!L233,\n'PE Analysis'!Y19,\n'PE Analysis'!L46,\n'PE Analysis'!Y46,\n'PE Analysis'!L73,\n'PE Analysis'!Y73,\n'PE Analysis'!L181,\n'Data Extract Balance Sheet'!T272,\n'Data Extract Balance Sheet'!T299),\nFALSE)","v":0.14165464165464164},true,13,null,9,17,"Aflac",null,0,0.17938559449311639,0.21604651162790697,0.16080915531335149,0.14298260869565219,0.129789853515625,0.1239,0.111,0.13500000000000001,0.13440860215053765]
[null,null,{"$f":"'Data Cost of Capital'!D26","v":"Allianz"},null,{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!C156,'PE Analysis'!C208,'PE Analysis'!C234,\n'PE Analysis'!P20,\n'PE Analysis'!C47,\n'PE Analysis'!P47,\n'PE Analysis'!C74,\n'PE Analysis'!P74,\n'PE Analysis'!C182,\n'Data Extract Balance Sheet'!K273,\n'Data Extract Balance Sheet'!K300),\nFALSE)","v":0},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!D156,'PE Analysis'!D208,'PE Analysis'!D234,\n'PE Analysis'!Q20,\n'PE Analysis'!D47,\n'PE Analysis'!Q47,\n'PE Analysis'!D74,\n'PE Analysis'!Q74,\n'PE Analysis'!D182,\n'Data Extract Balance Sheet'!L273,\n'Data Extract Balance Sheet'!L300),\nFALSE)","v":false},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!E156,'PE Analysis'!E208,'PE Analysis'!E234,\n'PE Analysis'!R20,\n'PE Analysis'!E47,\n'PE Analysis'!R47,\n'PE Analysis'!E74,\n'PE Analysis'!R74,\n'PE Analysis'!E182,\n'Data Extract Balance Sheet'!M273,\n'Data Extract Balance Sheet'!M300),\nFALSE)","v":0.11975157747603833},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!F156,'PE Analysis'!F208,'PE Analysis'!F234,\n'PE Analysis'!S20,\n'PE Analysis'!F47,\n'PE Analysis'!S47,\n'PE Analysis'!F74,\n'PE Analysis'!S74,\n'PE Analysis'!F182,\n'Data Extract Balance Sheet'!N273,\n'Data Extract Balance Sheet'!N300),\nFALSE)","v":0.10242216296296296},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!G156,'PE Analysis'!G208,'PE Analysis'!G234,\n'PE Analysis'!T20,\n'PE Analysis'!G47,\n'PE Analysis'!T47,\n'PE Analysis'!G74,\n'PE Analysis'!T74,\n'PE Analysis'!G182,\n'Data Extract Balance Sheet'!O273,\n'Data Extract Balance Sheet'!O300),\nFALSE)","v":0.10477711751662971},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!H156,'PE Analysis'!H208,'PE Analysis'!H234,\n'PE Analysis'!U20,\n'PE Analysis'!H47,\n'PE Analysis'!U47,\n'PE Analysis'!H74,\n'PE Analysis'!U74,\n'PE Analysis'!H182,\n'Data Extract Balance Sheet'!P273,\n'Data Extract Balance Sheet'!P300),\nFALSE)","v":0.10222984852984854},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!I156,'PE Analysis'!I208,'PE Analysis'!I234,\n'PE Analysis'!V20,\n'PE Analysis'!I47,\n'PE Analysis'!V47,\n'PE Analysis'!I74,\n'PE Analysis'!V74,\n'PE Analysis'!I182,\n'Data Extract Balance Sheet'!Q273,\n'Data Extract Balance Sheet'!Q300),\nFALSE)","v":0.1069},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!J156,'PE Analysis'!J208,'PE Analysis'!J234,\n'PE Analysis'!W20,\n'PE Analysis'!J47,\n'PE Analysis'!W47,\n'PE Analysis'!J74,\n'PE Analysis'!W74,\n'PE Analysis'!J182,\n'Data Extract Balance Sheet'!R273,\n'Data Extract Balance Sheet'!R300),\nFALSE)","v":false},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!K156,'PE Analysis'!K208,'PE Analysis'!K234,\n'PE Analysis'!X20,\n'PE Analysis'!K47,\n'PE Analysis'!X47,\n'PE Analysis'!K74,\n'PE Analysis'!X74,\n'PE Analysis'!K182,\n'Data Extract Balance Sheet'!S273,\n'Data Extract Balance Sheet'!S300),\nFALSE)","v":false},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!L156,'PE Analysis'!L208,'PE Analysis'!L234,\n'PE Analysis'!Y20,\n'PE Analysis'!L47,\n'PE Analysis'!Y47,\n'PE Analysis'!L74,\n'PE Analysis'!Y74,\n'PE Analysis'!L182,\n'Data Extract Balance Sheet'!T273,\n'Data Extract Balance Sheet'!T300),\nFALSE)","v":9.472650924360583E-2},true,14,null,10,18,"Dai-ichi Life Holdings Inc",null,0,1.9769817073170732E-2,3.99641761025641E-2,3.9674541804551905E-2,6.1136755008360189E-2,7.388904458598726E-2,2.8299999999999999E-2,false,false,6.9420828025477693E-2]
[null,null,{"$f":"'Data Cost of Capital'!D27","v":"Zurich Insurance Group"},null,{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!C157,'PE Analysis'!C209,'PE Analysis'!C235,\n'PE Analysis'!P21,\n'PE Analysis'!C48,\n'PE Analysis'!P48,\n'PE Analysis'!C75,\n'PE Analysis'!P75,\n'PE Analysis'!C183,\n'Data Extract Balance Sheet'!K274,\n'Data Extract Balance Sheet'!K301),\nFALSE)","v":0},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!D157,'PE Analysis'!D209,'PE Analysis'!D235,\n'PE Analysis'!Q21,\n'PE Analysis'!D48,\n'PE Analysis'!Q48,\n'PE Analysis'!D75,\n'PE Analysis'!Q75,\n'PE Analysis'!D183,\n'Data Extract Balance Sheet'!L274,\n'Data Extract Balance Sheet'!L301),\nFALSE)","v":0.11543604813172895},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!E157,'PE Analysis'!E209,'PE Analysis'!E235,\n'PE Analysis'!R21,\n'PE Analysis'!E48,\n'PE Analysis'!R48,\n'PE Analysis'!E75,\n'PE Analysis'!R75,\n'PE Analysis'!E183,\n'Data Extract Balance Sheet'!M274,\n'Data Extract Balance Sheet'!M301),\nFALSE)","v":0.12919806295399516},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!F157,'PE Analysis'!F209,'PE Analysis'!F235,\n'PE Analysis'!S21,\n'PE Analysis'!F48,\n'PE Analysis'!S48,\n'PE Analysis'!F75,\n'PE Analysis'!S75,\n'PE Analysis'!F183,\n'Data Extract Balance Sheet'!N274,\n'Data Extract Balance Sheet'!N301),\nFALSE)","v":0.10474913358446827},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!G157,'PE Analysis'!G209,'PE Analysis'!G235,\n'PE Analysis'!T21,\n'PE Analysis'!G48,\n'PE Analysis'!T48,\n'PE Analysis'!G75,\n'PE Analysis'!T75,\n'PE Analysis'!G183,\n'Data Extract Balance Sheet'!O274,\n'Data Extract Balance Sheet'!O301),\nFALSE)","v":5.6844396026914455E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!H157,'PE Analysis'!H209,'PE Analysis'!H235,\n'PE Analysis'!U21,\n'PE Analysis'!H48,\n'PE Analysis'!U48,\n'PE Analysis'!H75,\n'PE Analysis'!U75,\n'PE Analysis'!H183,\n'Data Extract Balance Sheet'!P274,\n'Data Extract Balance Sheet'!P301),\nFALSE)","v":0.10152294929396663},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!I157,'PE Analysis'!I209,'PE Analysis'!I235,\n'PE Analysis'!V21,\n'PE Analysis'!I48,\n'PE Analysis'!V48,\n'PE Analysis'!I75,\n'PE Analysis'!V75,\n'PE Analysis'!I183,\n'Data Extract Balance Sheet'!Q274,\n'Data Extract Balance Sheet'!Q301),\nFALSE)","v":0.1012},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!J157,'PE Analysis'!J209,'PE Analysis'!J235,\n'PE Analysis'!W21,\n'PE Analysis'!J48,\n'PE Analysis'!W48,\n'PE Analysis'!J75,\n'PE Analysis'!W75,\n'PE Analysis'!J183,\n'Data Extract Balance Sheet'!R274,\n'Data Extract Balance Sheet'!R301),\nFALSE)","v":false},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!K157,'PE Analysis'!K209,'PE Analysis'!K235,\n'PE Analysis'!X21,\n'PE Analysis'!K48,\n'PE Analysis'!X48,\n'PE Analysis'!K75,\n'PE Analysis'!X75,\n'PE Analysis'!K183,\n'Data Extract Balance Sheet'!S274,\n'Data Extract Balance Sheet'!S301),\nFALSE)","v":false},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!L157,'PE Analysis'!L209,'PE Analysis'!L235,\n'PE Analysis'!Y21,\n'PE Analysis'!L48,\n'PE Analysis'!Y48,\n'PE Analysis'!L75,\n'PE Analysis'!Y75,\n'PE Analysis'!L183,\n'Data Extract Balance Sheet'!T274,\n'Data Extract Balance Sheet'!T301),\nFALSE)","v":1.1978097193702944E-2},true,15,null,11,20,"Power Financial Corp",null,0,0.11909469026548672,0.11780483440069307,0.12537602820211516,0.11852941176470588,9.8486036960985623E-2,0.1084,9.1999999999999998E-2,0.14099999999999999,0.13954434499593166]
[null,null,{"$f":"'Data Cost of Capital'!D28","v":"Swiss Life "},null,{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!C158,'PE Analysis'!C210,'PE Analysis'!C236,\n'PE Analysis'!P22,\n'PE Analysis'!C49,\n'PE Analysis'!P49,\n'PE Analysis'!C76,\n'PE Analysis'!P76,\n'PE Analysis'!C184,\n'Data Extract Balance Sheet'!K275,\n'Data Extract Balance Sheet'!K302),\nFALSE)","v":0},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!D158,'PE Analysis'!D210,'PE Analysis'!D236,\n'PE Analysis'!Q22,\n'PE Analysis'!D49,\n'PE Analysis'!Q49,\n'PE Analysis'!D76,\n'PE Analysis'!Q76,\n'PE Analysis'!D184,\n'Data Extract Balance Sheet'!L275,\n'Data Extract Balance Sheet'!L302),\nFALSE)","v":9.645652173913043E-3},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!E158,'PE Analysis'!E210,'PE Analysis'!E236,\n'PE Analysis'!R22,\n'PE Analysis'!E49,\n'PE Analysis'!R49,\n'PE Analysis'!E76,\n'PE Analysis'!R76,\n'PE Analysis'!E184,\n'Data Extract Balance Sheet'!M275,\n'Data Extract Balance Sheet'!M302),\nFALSE)","v":8.7282402234636861E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!F158,'PE Analysis'!F210,'PE Analysis'!F236,\n'PE Analysis'!S22,\n'PE Analysis'!F49,\n'PE Analysis'!S49,\n'PE Analysis'!F76,\n'PE Analysis'!S76,\n'PE Analysis'!F184,\n'Data Extract Balance Sheet'!N275,\n'Data Extract Balance Sheet'!N302),\nFALSE)","v":6.3774999999999998E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!G158,'PE Analysis'!G210,'PE Analysis'!G236,\n'PE Analysis'!T22,\n'PE Analysis'!G49,\n'PE Analysis'!T49,\n'PE Analysis'!G76,\n'PE Analysis'!T76,\n'PE Analysis'!G184,\n'Data Extract Balance Sheet'!O275,\n'Data Extract Balance Sheet'!O302),\nFALSE)","v":7.1604433497536937E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!H158,'PE Analysis'!H210,'PE Analysis'!H236,\n'PE Analysis'!U22,\n'PE Analysis'!H49,\n'PE Analysis'!U49,\n'PE Analysis'!H76,\n'PE Analysis'!U76,\n'PE Analysis'!H184,\n'Data Extract Balance Sheet'!P275,\n'Data Extract Balance Sheet'!P302),\nFALSE)","v":6.7494114202049788E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!I158,'PE Analysis'!I210,'PE Analysis'!I236,\n'PE Analysis'!V22,\n'PE Analysis'!I49,\n'PE Analysis'!V49,\n'PE Analysis'!I76,\n'PE Analysis'!V76,\n'PE Analysis'!I184,\n'Data Extract Balance Sheet'!Q275,\n'Data Extract Balance Sheet'!Q302),\nFALSE)","v":6.7000000000000004E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!J158,'PE Analysis'!J210,'PE Analysis'!J236,\n'PE Analysis'!W22,\n'PE Analysis'!J49,\n'PE Analysis'!W49,\n'PE Analysis'!J76,\n'PE Analysis'!W76,\n'PE Analysis'!J184,\n'Data Extract Balance Sheet'!R275,\n'Data Extract Balance Sheet'!R302),\nFALSE)","v":false},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!K158,'PE Analysis'!K210,'PE Analysis'!K236,\n'PE Analysis'!X22,\n'PE Analysis'!K49,\n'PE Analysis'!X49,\n'PE Analysis'!K76,\n'PE Analysis'!X76,\n'PE Analysis'!K184,\n'Data Extract Balance Sheet'!S275,\n'Data Extract Balance Sheet'!S302),\nFALSE)","v":false},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!L158,'PE Analysis'!L210,'PE Analysis'!L236,\n'PE Analysis'!Y22,\n'PE Analysis'!L49,\n'PE Analysis'!Y49,\n'PE Analysis'!L76,\n'PE Analysis'!Y76,\n'PE Analysis'!L184,\n'Data Extract Balance Sheet'!T275,\n'Data Extract Balance Sheet'!T302),\nFALSE)","v":7.0881624910356961E-2},true,16,null,12,21,"Lincoln National Corp",null,0,8.5863527054108213E-2,9.2427390334572493E-2,9.6131130876747142E-2,8.464743024963288E-2,8.2318798342541438E-2,8.9099999999999999E-2,9.6000000000000002E-2,0.1217,0.1139819674337236]
[null,null,{"$f":"'Data Cost of Capital'!D29","v":"Sun Life"},null,{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!C159,'PE Analysis'!C211,'PE Analysis'!C237,\n'PE Analysis'!P23,\n'PE Analysis'!C50,\n'PE Analysis'!P50,\n'PE Analysis'!C77,\n'PE Analysis'!P77,\n'PE Analysis'!C185,\n'Data Extract Balance Sheet'!K276,\n'Data Extract Balance Sheet'!K303),\nFALSE)","v":0},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!D159,'PE Analysis'!D211,'PE Analysis'!D237,\n'PE Analysis'!Q23,\n'PE Analysis'!D50,\n'PE Analysis'!Q50,\n'PE Analysis'!D77,\n'PE Analysis'!Q77,\n'PE Analysis'!D185,\n'Data Extract Balance Sheet'!L276,\n'Data Extract Balance Sheet'!L303),\nFALSE)","v":9.4619975639464074E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!E159,'PE Analysis'!E211,'PE Analysis'!E237,\n'PE Analysis'!R23,\n'PE Analysis'!E50,\n'PE Analysis'!R50,\n'PE Analysis'!E77,\n'PE Analysis'!R77,\n'PE Analysis'!E185,\n'Data Extract Balance Sheet'!M276,\n'Data Extract Balance Sheet'!M303),\nFALSE)","v":9.4999419616947189E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!F159,'PE Analysis'!F211,'PE Analysis'!F237,\n'PE Analysis'!S23,\n'PE Analysis'!F50,\n'PE Analysis'!S50,\n'PE Analysis'!F77,\n'PE Analysis'!S77,\n'PE Analysis'!F185,\n'Data Extract Balance Sheet'!N276,\n'Data Extract Balance Sheet'!N303),\nFALSE)","v":9.3949813134009602E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!G159,'PE Analysis'!G211,'PE Analysis'!G237,\n'PE Analysis'!T23,\n'PE Analysis'!G50,\n'PE Analysis'!T50,\n'PE Analysis'!G77,\n'PE Analysis'!T77,\n'PE Analysis'!G185,\n'Data Extract Balance Sheet'!O276,\n'Data Extract Balance Sheet'!O303),\nFALSE)","v":0.102816},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!H159,'PE Analysis'!H211,'PE Analysis'!H237,\n'PE Analysis'!U23,\n'PE Analysis'!H50,\n'PE Analysis'!U50,\n'PE Analysis'!H77,\n'PE Analysis'!U77,\n'PE Analysis'!H185,\n'Data Extract Balance Sheet'!P276,\n'Data Extract Balance Sheet'!P303),\nFALSE)","v":0.11305327868852459},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!I159,'PE Analysis'!I211,'PE Analysis'!I237,\n'PE Analysis'!V23,\n'PE Analysis'!I50,\n'PE Analysis'!V50,\n'PE Analysis'!I77,\n'PE Analysis'!V77,\n'PE Analysis'!I185,\n'Data Extract Balance Sheet'!Q276,\n'Data Extract Balance Sheet'!Q303),\nFALSE)","v":0.1231},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!J159,'PE Analysis'!J211,'PE Analysis'!J237,\n'PE Analysis'!W23,\n'PE Analysis'!J50,\n'PE Analysis'!W50,\n'PE Analysis'!J77,\n'PE Analysis'!W77,\n'PE Analysis'!J185,\n'Data Extract Balance Sheet'!R276,\n'Data Extract Balance Sheet'!R303),\nFALSE)","v":8.6999999999999994E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!K159,'PE Analysis'!K211,'PE Analysis'!K237,\n'PE Analysis'!X23,\n'PE Analysis'!K50,\n'PE Analysis'!X50,\n'PE Analysis'!K77,\n'PE Analysis'!X77,\n'PE Analysis'!K185,\n'Data Extract Balance Sheet'!S276,\n'Data Extract Balance Sheet'!S303),\nFALSE)","v":6.0600000000000001E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!L159,'PE Analysis'!L211,'PE Analysis'!L237,\n'PE Analysis'!Y23,\n'PE Analysis'!L50,\n'PE Analysis'!Y50,\n'PE Analysis'!L77,\n'PE Analysis'!Y77,\n'PE Analysis'!L185,\n'Data Extract Balance Sheet'!T276,\n'Data Extract Balance Sheet'!T303),\nFALSE)","v":0.13272394881170016},true,17,null,13,22,"Principal Financial Group",null,0,7.9333333333333339E-2,9.0997314049586789E-2,0.10711100196463655,0.12996605800214825,0.12871652003910067,0.1565,0.128,0.1,0.14165464165464164]
[null,null,{"$f":"'Data Cost of Capital'!D30","v":"AXA SA"},null,{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!C160,'PE Analysis'!C212,'PE Analysis'!C238,\n'PE Analysis'!P24,\n'PE Analysis'!C51,\n'PE Analysis'!P51,\n'PE Analysis'!C78,\n'PE Analysis'!P78,\n'PE Analysis'!C186,\n'Data Extract Balance Sheet'!K277,\n'Data Extract Balance Sheet'!K304),\nFALSE)","v":0},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!D160,'PE Analysis'!D212,'PE Analysis'!D238,\n'PE Analysis'!Q24,\n'PE Analysis'!D51,\n'PE Analysis'!Q51,\n'PE Analysis'!D78,\n'PE Analysis'!Q78,\n'PE Analysis'!D186,\n'Data Extract Balance Sheet'!L277,\n'Data Extract Balance Sheet'!L304),\nFALSE)","v":7.8700647587215386E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!E160,'PE Analysis'!E212,'PE Analysis'!E238,\n'PE Analysis'!R24,\n'PE Analysis'!E51,\n'PE Analysis'!R51,\n'PE Analysis'!E78,\n'PE Analysis'!R78,\n'PE Analysis'!E186,\n'Data Extract Balance Sheet'!M277,\n'Data Extract Balance Sheet'!M304),\nFALSE)","v":8.8166701747000642E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!F160,'PE Analysis'!F212,'PE Analysis'!F238,\n'PE Analysis'!S24,\n'PE Analysis'!F51,\n'PE Analysis'!S51,\n'PE Analysis'!F78,\n'PE Analysis'!S78,\n'PE Analysis'!F186,\n'Data Extract Balance Sheet'!N277,\n'Data Extract Balance Sheet'!N304),\nFALSE)","v":8.0323404255319142E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!G160,'PE Analysis'!G212,'PE Analysis'!G238,\n'PE Analysis'!T24,\n'PE Analysis'!G51,\n'PE Analysis'!T51,\n'PE Analysis'!G78,\n'PE Analysis'!T78,\n'PE Analysis'!G186,\n'Data Extract Balance Sheet'!O277,\n'Data Extract Balance Sheet'!O304),\nFALSE)","v":8.5930889714193437E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!H160,'PE Analysis'!H212,'PE Analysis'!H238,\n'PE Analysis'!U24,\n'PE Analysis'!H51,\n'PE Analysis'!U51,\n'PE Analysis'!H78,\n'PE Analysis'!U78,\n'PE Analysis'!H186,\n'Data Extract Balance Sheet'!P277,\n'Data Extract Balance Sheet'!P304),\nFALSE)","v":9.1647148288973398E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!I160,'PE Analysis'!I212,'PE Analysis'!I238,\n'PE Analysis'!V24,\n'PE Analysis'!I51,\n'PE Analysis'!V51,\n'PE Analysis'!I78,\n'PE Analysis'!V78,\n'PE Analysis'!I186,\n'Data Extract Balance Sheet'!Q277,\n'Data Extract Balance Sheet'!Q304),\nFALSE)","v":7.1099999999999997E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!J160,'PE Analysis'!J212,'PE Analysis'!J238,\n'PE Analysis'!W24,\n'PE Analysis'!J51,\n'PE Analysis'!W51,\n'PE Analysis'!J78,\n'PE Analysis'!W78,\n'PE Analysis'!J186,\n'Data Extract Balance Sheet'!R277,\n'Data Extract Balance Sheet'!R304),\nFALSE)","v":"N/A"},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!K160,'PE Analysis'!K212,'PE Analysis'!K238,\n'PE Analysis'!X24,\n'PE Analysis'!K51,\n'PE Analysis'!X51,\n'PE Analysis'!K78,\n'PE Analysis'!X78,\n'PE Analysis'!K186,\n'Data Extract Balance Sheet'!S277,\n'Data Extract Balance Sheet'!S304),\nFALSE)","v":5.9900000000000002E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!L160,'PE Analysis'!L212,'PE Analysis'!L238,\n'PE Analysis'!Y24,\n'PE Analysis'!L51,\n'PE Analysis'!Y51,\n'PE Analysis'!L78,\n'PE Analysis'!Y78,\n'PE Analysis'!L186,\n'Data Extract Balance Sheet'!T277,\n'Data Extract Balance Sheet'!T304),\nFALSE)","v":0.10955056179775281},true,18,null,14,23,"Allianz",null,0,false,0.11975157747603833,0.10242216296296296,0.10477711751662971,0.10222984852984854,0.1069,false,false,9.472650924360583E-2]
[null,null,{"$f":"'Data Cost of Capital'!D31","v":"Sumpo Holdings"},null,{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!C161,'PE Analysis'!C213,'PE Analysis'!C239,\n'PE Analysis'!P25,\n'PE Analysis'!C52,\n'PE Analysis'!P52,\n'PE Analysis'!C79,\n'PE Analysis'!P79,\n'PE Analysis'!C187,\n'Data Extract Balance Sheet'!K278,\n'Data Extract Balance Sheet'!K305),\nFALSE)","v":0},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!D161,'PE Analysis'!D213,'PE Analysis'!D239,\n'PE Analysis'!Q25,\n'PE Analysis'!D52,\n'PE Analysis'!Q52,\n'PE Analysis'!D79,\n'PE Analysis'!Q79,\n'PE Analysis'!D187,\n'Data Extract Balance Sheet'!L278,\n'Data Extract Balance Sheet'!L305),\nFALSE)","v":3.4076990468749999E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!E161,'PE Analysis'!E213,'PE Analysis'!E239,\n'PE Analysis'!R25,\n'PE Analysis'!E52,\n'PE Analysis'!R52,\n'PE Analysis'!E79,\n'PE Analysis'!R79,\n'PE Analysis'!E187,\n'Data Extract Balance Sheet'!M278,\n'Data Extract Balance Sheet'!M305),\nFALSE)","v":3.2004850000000001E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!F161,'PE Analysis'!F213,'PE Analysis'!F239,\n'PE Analysis'!S25,\n'PE Analysis'!F52,\n'PE Analysis'!S52,\n'PE Analysis'!F79,\n'PE Analysis'!S79,\n'PE Analysis'!F187,\n'Data Extract Balance Sheet'!N278,\n'Data Extract Balance Sheet'!N305),\nFALSE)","v":2.9821905219780221E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!G161,'PE Analysis'!G213,'PE Analysis'!G239,\n'PE Analysis'!T25,\n'PE Analysis'!G52,\n'PE Analysis'!T52,\n'PE Analysis'!G79,\n'PE Analysis'!T79,\n'PE Analysis'!G187,\n'Data Extract Balance Sheet'!O278,\n'Data Extract Balance Sheet'!O305),\nFALSE)","v":9.7305034146341479E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!H161,'PE Analysis'!H213,'PE Analysis'!H239,\n'PE Analysis'!U25,\n'PE Analysis'!H52,\n'PE Analysis'!U52,\n'PE Analysis'!H79,\n'PE Analysis'!U79,\n'PE Analysis'!H187,\n'Data Extract Balance Sheet'!P278,\n'Data Extract Balance Sheet'!P305),\nFALSE)","v":9.2445861111111111E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!I161,'PE Analysis'!I213,'PE Analysis'!I239,\n'PE Analysis'!V25,\n'PE Analysis'!I52,\n'PE Analysis'!V52,\n'PE Analysis'!I79,\n'PE Analysis'!V79,\n'PE Analysis'!I187,\n'Data Extract Balance Sheet'!Q278,\n'Data Extract Balance Sheet'!Q305),\nFALSE)","v":"N/A"},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!J161,'PE Analysis'!J213,'PE Analysis'!J239,\n'PE Analysis'!W25,\n'PE Analysis'!J52,\n'PE Analysis'!W52,\n'PE Analysis'!J79,\n'PE Analysis'!W79,\n'PE Analysis'!J187,\n'Data Extract Balance Sheet'!R278,\n'Data Extract Balance Sheet'!R305),\nFALSE)","v":false},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!K161,'PE Analysis'!K213,'PE Analysis'!K239,\n'PE Analysis'!X25,\n'PE Analysis'!K52,\n'PE Analysis'!X52,\n'PE Analysis'!K79,\n'PE Analysis'!X79,\n'PE Analysis'!K187,\n'Data Extract Balance Sheet'!S278,\n'Data Extract Balance Sheet'!S305),\nFALSE)","v":false},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!L161,'PE Analysis'!L213,'PE Analysis'!L239,\n'PE Analysis'!Y25,\n'PE Analysis'!L52,\n'PE Analysis'!Y52,\n'PE Analysis'!L79,\n'PE Analysis'!Y79,\n'PE Analysis'!L187,\n'Data Extract Balance Sheet'!T278,\n'Data Extract Balance Sheet'!T305),\nFALSE)","v":false},false,18,null,15,24,"Zurich Insurance Group",null,0,0.11543604813172895,0.12919806295399516,0.10474913358446827,5.6844396026914455E-2,0.10152294929396663,0.1012,false,false,1.1978097193702944E-2]
[null,null,{"$f":"'Data Cost of Capital'!D32","v":"Aegon NV"},null,{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!C162,'PE Analysis'!C214,'PE Analysis'!C240,\n'PE Analysis'!P26,\n'PE Analysis'!C53,\n'PE Analysis'!P53,\n'PE Analysis'!C80,\n'PE Analysis'!P80,\n'PE Analysis'!C188,\n'Data Extract Balance Sheet'!K279,\n'Data Extract Balance Sheet'!K306),\nFALSE)","v":0},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!D162,'PE Analysis'!D214,'PE Analysis'!D240,\n'PE Analysis'!Q26,\n'PE Analysis'!D53,\n'PE Analysis'!Q53,\n'PE Analysis'!D80,\n'PE Analysis'!Q80,\n'PE Analysis'!D188,\n'Data Extract Balance Sheet'!L279,\n'Data Extract Balance Sheet'!L306),\nFALSE)","v":false},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!E162,'PE Analysis'!E214,'PE Analysis'!E240,\n'PE Analysis'!R26,\n'PE Analysis'!E53,\n'PE Analysis'!R53,\n'PE Analysis'!E80,\n'PE Analysis'!R80,\n'PE Analysis'!E188,\n'Data Extract Balance Sheet'!M279,\n'Data Extract Balance Sheet'!M306),\nFALSE)","v":2.6923076923076918E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!F162,'PE Analysis'!F214,'PE Analysis'!F240,\n'PE Analysis'!S26,\n'PE Analysis'!F53,\n'PE Analysis'!S53,\n'PE Analysis'!F80,\n'PE Analysis'!S80,\n'PE Analysis'!F188,\n'Data Extract Balance Sheet'!N279,\n'Data Extract Balance Sheet'!N306),\nFALSE)","v":3.7041251778093885E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!G162,'PE Analysis'!G214,'PE Analysis'!G240,\n'PE Analysis'!T26,\n'PE Analysis'!G53,\n'PE Analysis'!T53,\n'PE Analysis'!G80,\n'PE Analysis'!T80,\n'PE Analysis'!G188,\n'Data Extract Balance Sheet'!O279,\n'Data Extract Balance Sheet'!O306),\nFALSE)","v":1.7295347998557517E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!H162,'PE Analysis'!H214,'PE Analysis'!H240,\n'PE Analysis'!U26,\n'PE Analysis'!H53,\n'PE Analysis'!U53,\n'PE Analysis'!H80,\n'PE Analysis'!U80,\n'PE Analysis'!H188,\n'Data Extract Balance Sheet'!P279,\n'Data Extract Balance Sheet'!P306),\nFALSE)","v":2.1220209723546234E-2},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!I162,'PE Analysis'!I214,'PE Analysis'!I240,\n'PE Analysis'!V26,\n'PE Analysis'!I53,\n'PE Analysis'!V53,\n'PE Analysis'!I80,\n'PE Analysis'!V80,\n'PE Analysis'!I188,\n'Data Extract Balance Sheet'!Q279,\n'Data Extract Balance Sheet'!Q306),\nFALSE)","v":false},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!J162,'PE Analysis'!J214,'PE Analysis'!J240,\n'PE Analysis'!W26,\n'PE Analysis'!J53,\n'PE Analysis'!W53,\n'PE Analysis'!J80,\n'PE Analysis'!W80,\n'PE Analysis'!J188,\n'Data Extract Balance Sheet'!R279,\n'Data Extract Balance Sheet'!R306),\nFALSE)","v":false},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!K162,'PE Analysis'!K214,'PE Analysis'!K240,\n'PE Analysis'!X26,\n'PE Analysis'!K53,\n'PE Analysis'!X53,\n'PE Analysis'!K80,\n'PE Analysis'!X80,\n'PE Analysis'!K188,\n'Data Extract Balance Sheet'!S279,\n'Data Extract Balance Sheet'!S306),\nFALSE)","v":false},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!L162,'PE Analysis'!L214,'PE Analysis'!L240,\n'PE Analysis'!Y26,\n'PE Analysis'!L53,\n'PE Analysis'!Y53,\n'PE Analysis'!L80,\n'PE Analysis'!Y80,\n'PE Analysis'!L188,\n'Data Extract Balance Sheet'!T279,\n'Data Extract Balance Sheet'!T306),\nFALSE)","v":false},false,18,null,16,25,"Swiss Life ",null,0,9.645652173913043E-3,8.7282402234636861E-2,6.3774999999999998E-2,7.1604433497536937E-2,6.7494114202049788E-2,6.7000000000000004E-2,false,false,7.0881624910356961E-2]
[null,null,{"$f":"'Data Cost of Capital'!D33","v":"NN Group NV"},null,{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!C163,'PE Analysis'!C215,'PE Analysis'!C241,\n'PE Analysis'!P27,\n'PE Analysis'!C54,\n'PE Analysis'!P54,\n'PE Analysis'!C81,\n'PE Analysis'!P81,\n'PE Analysis'!C189,\n'Data Extract Balance Sheet'!K280,\n'Data Extract Balance Sheet'!K307),\nFALSE)","v":0},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!D163,'PE Analysis'!D215,'PE Analysis'!D241,\n'PE Analysis'!Q27,\n'PE Analysis'!D54,\n'PE Analysis'!Q54,\n'PE Analysis'!D81,\n'PE Analysis'!Q81,\n'PE Analysis'!D189,\n'Data Extract Balance Sheet'!L280,\n'Data Extract Balance Sheet'!L307),\nFALSE)","v":false},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!E163,'PE Analysis'!E215,'PE Analysis'!E241,\n'PE Analysis'!R27,\n'PE Analysis'!E54,\n'PE Analysis'!R54,\n'PE Analysis'!E81,\n'PE Analysis'!R81,\n'PE Analysis'!E189,\n'Data Extract Balance Sheet'!M280,\n'Data Extract Balance Sheet'!M307),\nFALSE)","v":false},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!F163,'PE Analysis'!F215,'PE Analysis'!F241,\n'PE Analysis'!S27,\n'PE Analysis'!F54,\n'PE Analysis'!S54,\n'PE Analysis'!F81,\n'PE Analysis'!S81,\n'PE Analysis'!F189,\n'Data Extract Balance Sheet'!N280,\n'Data Extract Balance Sheet'!N307),\nFALSE)","v":false},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!G163,'PE Analysis'!G215,'PE Analysis'!G241,\n'PE Analysis'!T27,\n'PE Analysis'!G54,\n'PE Analysis'!T54,\n'PE Analysis'!G81,\n'PE Analysis'!T81,\n'PE Analysis'!G189,\n'Data Extract Balance Sheet'!O280,\n'Data Extract Balance Sheet'!O307),\nFALSE)","v":false},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!H163,'PE Analysis'!H215,'PE Analysis'!H241,\n'PE Analysis'!U27,\n'PE Analysis'!H54,\n'PE Analysis'!U54,\n'PE Analysis'!H81,\n'PE Analysis'!U81,\n'PE Analysis'!H189,\n'Data Extract Balance Sheet'!P280,\n'Data Extract Balance Sheet'!P307),\nFALSE)","v":false},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!I163,'PE Analysis'!I215,'PE Analysis'!I241,\n'PE Analysis'!V27,\n'PE Analysis'!I54,\n'PE Analysis'!V54,\n'PE Analysis'!I81,\n'PE Analysis'!V81,\n'PE Analysis'!I189,\n'Data Extract Balance Sheet'!Q280,\n'Data Extract Balance Sheet'!Q307),\nFALSE)","v":false},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!J163,'PE Analysis'!J215,'PE Analysis'!J241,\n'PE Analysis'!W27,\n'PE Analysis'!J54,\n'PE Analysis'!W54,\n'PE Analysis'!J81,\n'PE Analysis'!W81,\n'PE Analysis'!J189,\n'Data Extract Balance Sheet'!R280,\n'Data Extract Balance Sheet'!R307),\nFALSE)","v":false},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!K163,'PE Analysis'!K215,'PE Analysis'!K241,\n'PE Analysis'!X27,\n'PE Analysis'!K54,\n'PE Analysis'!X54,\n'PE Analysis'!K81,\n'PE Analysis'!X81,\n'PE Analysis'!K189,\n'Data Extract Balance Sheet'!S280,\n'Data Extract Balance Sheet'!S307),\nFALSE)","v":false},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!L163,'PE Analysis'!L215,'PE Analysis'!L241,\n'PE Analysis'!Y27,\n'PE Analysis'!L54,\n'PE Analysis'!Y54,\n'PE Analysis'!L81,\n'PE Analysis'!Y81,\n'PE Analysis'!L189,\n'Data Extract Balance Sheet'!T280,\n'Data Extract Balance Sheet'!T307),\nFALSE)","v":false},false,18,null,17,26,"Sun Life",null,0,9.4619975639464074E-2,9.4999419616947189E-2,{"$f":"IFERROR(INDEX(H:H,$S30),\"\")","v":9.3949813134009602E-2},0.102816,0.11305327868852459,0.1231,8.6999999999999994E-2,6.0600000000000001E-2,0.13272394881170016]
[null,null,{"$f":"'Data Cost of Capital'!D34","v":0},null,{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!C164,'PE Analysis'!C216,'PE Analysis'!C242,\n'PE Analysis'!P28,\n'PE Analysis'!C55,\n'PE Analysis'!P55,\n'PE Analysis'!C82,\n'PE Analysis'!P82,\n'PE Analysis'!C190,\n'Data Extract Balance Sheet'!K281,\n'Data Extract Balance Sheet'!K308),\nFALSE)","v":0},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!D164,'PE Analysis'!D216,'PE Analysis'!D242,\n'PE Analysis'!Q28,\n'PE Analysis'!D55,\n'PE Analysis'!Q55,\n'PE Analysis'!D82,\n'PE Analysis'!Q82,\n'PE Analysis'!D190,\n'Data Extract Balance Sheet'!L281,\n'Data Extract Balance Sheet'!L308),\nFALSE)","v":0},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!E164,'PE Analysis'!E216,'PE Analysis'!E242,\n'PE Analysis'!R28,\n'PE Analysis'!E55,\n'PE Analysis'!R55,\n'PE Analysis'!E82,\n'PE Analysis'!R82,\n'PE Analysis'!E190,\n'Data Extract Balance Sheet'!M281,\n'Data Extract Balance Sheet'!M308),\nFALSE)","v":0},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!F164,'PE Analysis'!F216,'PE Analysis'!F242,\n'PE Analysis'!S28,\n'PE Analysis'!F55,\n'PE Analysis'!S55,\n'PE Analysis'!F82,\n'PE Analysis'!S82,\n'PE Analysis'!F190,\n'Data Extract Balance Sheet'!N281,\n'Data Extract Balance Sheet'!N308),\nFALSE)","v":0},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!G164,'PE Analysis'!G216,'PE Analysis'!G242,\n'PE Analysis'!T28,\n'PE Analysis'!G55,\n'PE Analysis'!T55,\n'PE Analysis'!G82,\n'PE Analysis'!T82,\n'PE Analysis'!G190,\n'Data Extract Balance Sheet'!O281,\n'Data Extract Balance Sheet'!O308),\nFALSE)","v":0},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!H164,'PE Analysis'!H216,'PE Analysis'!H242,\n'PE Analysis'!U28,\n'PE Analysis'!H55,\n'PE Analysis'!U55,\n'PE Analysis'!H82,\n'PE Analysis'!U82,\n'PE Analysis'!H190,\n'Data Extract Balance Sheet'!P281,\n'Data Extract Balance Sheet'!P308),\nFALSE)","v":0},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!I164,'PE Analysis'!I216,'PE Analysis'!I242,\n'PE Analysis'!V28,\n'PE Analysis'!I55,\n'PE Analysis'!V55,\n'PE Analysis'!I82,\n'PE Analysis'!V82,\n'PE Analysis'!I190,\n'Data Extract Balance Sheet'!Q281,\n'Data Extract Balance Sheet'!Q308),\nFALSE)","v":0},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!J164,'PE Analysis'!J216,'PE Analysis'!J242,\n'PE Analysis'!W28,\n'PE Analysis'!J55,\n'PE Analysis'!W55,\n'PE Analysis'!J82,\n'PE Analysis'!W82,\n'PE Analysis'!J190,\n'Data Extract Balance Sheet'!R281,\n'Data Extract Balance Sheet'!R308),\nFALSE)","v":0},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!K164,'PE Analysis'!K216,'PE Analysis'!K242,\n'PE Analysis'!X28,\n'PE Analysis'!K55,\n'PE Analysis'!X55,\n'PE Analysis'!K82,\n'PE Analysis'!X82,\n'PE Analysis'!K190,\n'Data Extract Balance Sheet'!S281,\n'Data Extract Balance Sheet'!S308),\nFALSE)","v":0},{"$f":"IFERROR(CHOOSE($I$46,\n'PE Analysis'!L164,'PE Analysis'!L216,'PE Analysis'!L242,\n'PE Analysis'!Y28,\n'PE Analysis'!L55,\n'PE Analysis'!Y55,\n'PE Analysis'!L82,\n'PE Analysis'!Y82,\n'PE Analysis'!L190,\n'Data Extract Balance Sheet'!T281,\n'Data Extract Balance Sheet'!T308),\nFALSE)","v":0},false,18,null,18,27,"AXA SA",null,0,7.8700647587215386E-2,8.8166701747000642E-2,8.0323404255319142E-2,8.5930889714193437E-2,9.1647148288973398E-2,7.1099999999999997E-2,"N/A",5.9900000000000002E-2,0.10955056179775281]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,19,"","",null,"","","","","","","","","",""]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,20,"","",null,"","","","","","","","","",""]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,21,"","",null,"","","","","","","","","",""]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,22,"","",null,"","","","","","","","","",""]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,23,"","",null,"","","","","","","","","",""]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,24,"","",null,"","","","","","","","","",""]
[]
[]
[]
[]
[]
[]
[]
[]
[null,null,null,null,null,null,null,null,11]
[]
[]
[]
[null,null,null,null,"Single Value to Find Data"]
[null,null,"EPS - Basic",null,{"$f":"'PE Analysis'!G141","v":0.18},1]
[null,null,"Growth in EPS",null,{"$f":"'PE Analysis'!G115","v":1575227928.48},2]
[null,null,"Growth in BV",null,{"$f":"'PE Analysis'!G5","v":14.683332666666665},3]
[null,null,"Trailing P/E - Average Stock Price",null,null,4]
[null,null,"Forward P/E - Ending Stock Price",null,{"$f":"'PE Analysis'!G32","v":12.585713714285713},5]
[null,null,"Forward P/E - Average Price",null,{"$f":"'PE Analysis'!T32","v":12.560694315277779},6]
[null,null,"Average Stock Price",null,null,7]
[null,null,"Ending Stock Price",null,null,8]
[null,null,"Book Value per Share",null,{"$f":"'Data Extract Balance Sheet'!P231","v":1.1720067453625633},9]
[null,null,"Price to Book Ratio",null,null,10]
[null,null,"Return on Ending Equity",null,null,11]
[]
[]
[null,null,{"$f":"INDEX(C51:C61,I46)","v":"Return on Ending Equity"}]

{"sheet":"Detailed Trends","index":4,"n_rows":62,"n_cols":32,"rows_kept":62,"cut":false,"hidden":false,"merged":[]}
[null,null,null,null,null,null,{"$f":"E35","v":10}]
[]
["Insurance Ratios"]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"B51","v":"Investment Income/Investments"}]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,true]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,"Counter",null,null,null,null,null,{"$f":"E7","v":2011},2012,2013,2014,2015,2016,2017,2018,2019,"Current"]
[null,"Raw Data Before Adjustments",null,null,{"$f":"'EV to EBITDA Analysis'!C4","v":2011},{"$f":"'EV to EBITDA Analysis'!D4","v":2012},{"$f":"'EV to EBITDA Analysis'!E4","v":2013},{"$f":"'EV to EBITDA Analysis'!F4","v":2014},{"$f":"'EV to EBITDA Analysis'!G4","v":2015},{"$f":"'EV to EBITDA Analysis'!H4","v":2016},{"$f":"'EV to EBITDA Analysis'!I4","v":2017},{"$f":"'EV to EBITDA Analysis'!J4","v":2018},{"$f":"'EV to EBITDA Analysis'!K4","v":2019},{"$f":"'EV to EBITDA Analysis'!L4","v":"Current"},"Include",0]
[null,null,{"$f":"'Data Cost of Capital'!D11","v":"L&G"},null,{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!C222,'EV to EBITDA Analysis'!C196,'EV to EBITDA Analysis'!C248,'EV to EBITDA Analysis'!P222,'EV to EBITDA Analysis'!C142,'EV to EBITDA Analysis'!P248,'EV to EBITDA Analysis'!C248,'EV to EBITDA Analysis'!P196,'EV to EBITDA Analysis'!C376,'EV to EBITDA Analysis'!C351,'EV to EBITDA Analysis'!C300)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!D222,'EV to EBITDA Analysis'!D196,'EV to EBITDA Analysis'!D248,'EV to EBITDA Analysis'!Q222,'EV to EBITDA Analysis'!D142,'EV to EBITDA Analysis'!Q248,'EV to EBITDA Analysis'!D248,'EV to EBITDA Analysis'!Q196,'EV to EBITDA Analysis'!D376,'EV to EBITDA Analysis'!D351,'EV to EBITDA Analysis'!D300)","v":5.0925925925925923E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!E222,'EV to EBITDA Analysis'!E196,'EV to EBITDA Analysis'!E248,'EV to EBITDA Analysis'!R222,'EV to EBITDA Analysis'!E142,'EV to EBITDA Analysis'!R248,'EV to EBITDA Analysis'!E248,'EV to EBITDA Analysis'!R196,'EV to EBITDA Analysis'!E376,'EV to EBITDA Analysis'!E351,'EV to EBITDA Analysis'!E300)","v":5.3548387096774196E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!F222,'EV to EBITDA Analysis'!F196,'EV to EBITDA Analysis'!F248,'EV to EBITDA Analysis'!S222,'EV to EBITDA Analysis'!F142,'EV to EBITDA Analysis'!S248,'EV to EBITDA Analysis'!F248,'EV to EBITDA Analysis'!S196,'EV to EBITDA Analysis'!F376,'EV to EBITDA Analysis'!F351,'EV to EBITDA Analysis'!F300)","v":5.1260504201680671E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!G222,'EV to EBITDA Analysis'!G196,'EV to EBITDA Analysis'!G248,'EV to EBITDA Analysis'!T222,'EV to EBITDA Analysis'!G142,'EV to EBITDA Analysis'!T248,'EV to EBITDA Analysis'!G248,'EV to EBITDA Analysis'!T196,'EV to EBITDA Analysis'!G376,'EV to EBITDA Analysis'!G351,'EV to EBITDA Analysis'!G300)","v":5.1239669421487603E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!H222,'EV to EBITDA Analysis'!H196,'EV to EBITDA Analysis'!H248,'EV to EBITDA Analysis'!U222,'EV to EBITDA Analysis'!H142,'EV to EBITDA Analysis'!U248,'EV to EBITDA Analysis'!H248,'EV to EBITDA Analysis'!U196,'EV to EBITDA Analysis'!H376,'EV to EBITDA Analysis'!H351,'EV to EBITDA Analysis'!H300)","v":5.6571428571428571E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!I222,'EV to EBITDA Analysis'!I196,'EV to EBITDA Analysis'!I248,'EV to EBITDA Analysis'!V222,'EV to EBITDA Analysis'!I142,'EV to EBITDA Analysis'!V248,'EV to EBITDA Analysis'!I248,'EV to EBITDA Analysis'!V196,'EV to EBITDA Analysis'!I376,'EV to EBITDA Analysis'!I351,'EV to EBITDA Analysis'!I300)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!J222,'EV to EBITDA Analysis'!J196,'EV to EBITDA Analysis'!J248,'EV to EBITDA Analysis'!W222,'EV to EBITDA Analysis'!J142,'EV to EBITDA Analysis'!W248,'EV to EBITDA Analysis'!J248,'EV to EBITDA Analysis'!W196,'EV to EBITDA Analysis'!J376,'EV to EBITDA Analysis'!J351,'EV to EBITDA Analysis'!J300)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!K222,'EV to EBITDA Analysis'!K196,'EV to EBITDA Analysis'!K248,'EV to EBITDA Analysis'!X222,'EV to EBITDA Analysis'!K142,'EV to EBITDA Analysis'!X248,'EV to EBITDA Analysis'!K248,'EV to EBITDA Analysis'!X196,'EV to EBITDA Analysis'!K376,'EV to EBITDA Analysis'!K351,'EV to EBITDA Analysis'!K300)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!L222,'EV to EBITDA Analysis'!L196,'EV to EBITDA Analysis'!L248,'EV to EBITDA Analysis'!Y222,'EV to EBITDA Analysis'!L142,'EV to EBITDA Analysis'!Y248,'EV to EBITDA Analysis'!L248,'EV to EBITDA Analysis'!Y196,'EV to EBITDA Analysis'!L376,'EV to EBITDA Analysis'!L351,'EV to EBITDA Analysis'!L300)","v":false},true,{"$f":"O8+P7","v":1},null,null,null,"Average",null,{"$f":"IFERROR(AVERAGE(V12:V34),\"\")","v":""},{"$f":"IFERROR(AVERAGE(W12:W34),\"\")","v":4.2089906244231992E-2},4.0598940884987444E-2,4.1261727811190335E-2,3.9709232107228244E-2,4.036951808689291E-2,"","","",{"$f":"IFERROR(AVERAGE(AE12:AE34),\"\")","v":""}]
[null,null,{"$f":"'Data Cost of Capital'!D12","v":"Met Life"},null,{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!C223,'EV to EBITDA Analysis'!C197,'EV to EBITDA Analysis'!C249,'EV to EBITDA Analysis'!P223,'EV to EBITDA Analysis'!C143,'EV to EBITDA Analysis'!P249,'EV to EBITDA Analysis'!C249,'EV to EBITDA Analysis'!P197,'EV to EBITDA Analysis'!C377,'EV to EBITDA Analysis'!C352,'EV to EBITDA Analysis'!C301)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!D223,'EV to EBITDA Analysis'!D197,'EV to EBITDA Analysis'!D249,'EV to EBITDA Analysis'!Q223,'EV to EBITDA Analysis'!D143,'EV to EBITDA Analysis'!Q249,'EV to EBITDA Analysis'!D249,'EV to EBITDA Analysis'!Q197,'EV to EBITDA Analysis'!D377,'EV to EBITDA Analysis'!D352,'EV to EBITDA Analysis'!D301)","v":5.1224105461393596E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!E223,'EV to EBITDA Analysis'!E197,'EV to EBITDA Analysis'!E249,'EV to EBITDA Analysis'!R223,'EV to EBITDA Analysis'!E143,'EV to EBITDA Analysis'!R249,'EV to EBITDA Analysis'!E249,'EV to EBITDA Analysis'!R197,'EV to EBITDA Analysis'!E377,'EV to EBITDA Analysis'!E352,'EV to EBITDA Analysis'!E301)","v":4.8817696414950422E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!F223,'EV to EBITDA Analysis'!F197,'EV to EBITDA Analysis'!F249,'EV to EBITDA Analysis'!S223,'EV to EBITDA Analysis'!F143,'EV to EBITDA Analysis'!S249,'EV to EBITDA Analysis'!F249,'EV to EBITDA Analysis'!S197,'EV to EBITDA Analysis'!F377,'EV to EBITDA Analysis'!F352,'EV to EBITDA Analysis'!F301)","v":5.1303616484440706E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!G223,'EV to EBITDA Analysis'!G197,'EV to EBITDA Analysis'!G249,'EV to EBITDA Analysis'!T223,'EV to EBITDA Analysis'!G143,'EV to EBITDA Analysis'!T249,'EV to EBITDA Analysis'!G249,'EV to EBITDA Analysis'!T197,'EV to EBITDA Analysis'!G377,'EV to EBITDA Analysis'!G352,'EV to EBITDA Analysis'!G301)","v":4.7525530243519243E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!H223,'EV to EBITDA Analysis'!H197,'EV to EBITDA Analysis'!H249,'EV to EBITDA Analysis'!U223,'EV to EBITDA Analysis'!H143,'EV to EBITDA Analysis'!U249,'EV to EBITDA Analysis'!H249,'EV to EBITDA Analysis'!U197,'EV to EBITDA Analysis'!H377,'EV to EBITDA Analysis'!H352,'EV to EBITDA Analysis'!H301)","v":5.0041701417848208E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!I223,'EV to EBITDA Analysis'!I197,'EV to EBITDA Analysis'!I249,'EV to EBITDA Analysis'!V223,'EV to EBITDA Analysis'!I143,'EV to EBITDA Analysis'!V249,'EV to EBITDA Analysis'!I249,'EV to EBITDA Analysis'!V197,'EV to EBITDA Analysis'!I377,'EV to EBITDA Analysis'!I352,'EV to EBITDA Analysis'!I301)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!J223,'EV to EBITDA Analysis'!J197,'EV to EBITDA Analysis'!J249,'EV to EBITDA Analysis'!W223,'EV to EBITDA Analysis'!J143,'EV to EBITDA Analysis'!W249,'EV to EBITDA Analysis'!J249,'EV to EBITDA Analysis'!W197,'EV to EBITDA Analysis'!J377,'EV to EBITDA Analysis'!J352,'EV to EBITDA Analysis'!J301)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!K223,'EV to EBITDA Analysis'!K197,'EV to EBITDA Analysis'!K249,'EV to EBITDA Analysis'!X223,'EV to EBITDA Analysis'!K143,'EV to EBITDA Analysis'!X249,'EV to EBITDA Analysis'!K249,'EV to EBITDA Analysis'!X197,'EV to EBITDA Analysis'!K377,'EV to EBITDA Analysis'!K352,'EV to EBITDA Analysis'!K301)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!L223,'EV to EBITDA Analysis'!L197,'EV to EBITDA Analysis'!L249,'EV to EBITDA Analysis'!Y223,'EV to EBITDA Analysis'!L143,'EV to EBITDA Analysis'!Y249,'EV to EBITDA Analysis'!L249,'EV to EBITDA Analysis'!Y197,'EV to EBITDA Analysis'!L377,'EV to EBITDA Analysis'!L352,'EV to EBITDA Analysis'!L301)","v":false},true,{"$f":"O9+P8","v":2},null,null,null,"Median",null,{"$f":"IFERROR(MEDIAN(V12:V34),\"\")","v":""},{"$f":"IFERROR(MEDIAN(W12:W34),\"\")","v":4.2919300961764016E-2},4.4670050761421318E-2,5.1006711409395972E-2,4.3760683760683761E-2,4.0763506955677771E-2,"","","",{"$f":"IFERROR(MEDIAN(AE12:AE33),\"\")","v":""}]
[null,null,{"$f":"'Data Cost of Capital'!D13","v":"AIG"},null,{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!C224,'EV to EBITDA Analysis'!C198,'EV to EBITDA Analysis'!C250,'EV to EBITDA Analysis'!P224,'EV to EBITDA Analysis'!C144,'EV to EBITDA Analysis'!P250,'EV to EBITDA Analysis'!C250,'EV to EBITDA Analysis'!P198,'EV to EBITDA Analysis'!C378,'EV to EBITDA Analysis'!C353,'EV to EBITDA Analysis'!C302)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!D224,'EV to EBITDA Analysis'!D198,'EV to EBITDA Analysis'!D250,'EV to EBITDA Analysis'!Q224,'EV to EBITDA Analysis'!D144,'EV to EBITDA Analysis'!Q250,'EV to EBITDA Analysis'!D250,'EV to EBITDA Analysis'!Q198,'EV to EBITDA Analysis'!D378,'EV to EBITDA Analysis'!D353,'EV to EBITDA Analysis'!D302)","v":4.7835051546391755E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!E224,'EV to EBITDA Analysis'!E198,'EV to EBITDA Analysis'!E250,'EV to EBITDA Analysis'!R224,'EV to EBITDA Analysis'!E144,'EV to EBITDA Analysis'!R250,'EV to EBITDA Analysis'!E250,'EV to EBITDA Analysis'!R198,'EV to EBITDA Analysis'!E378,'EV to EBITDA Analysis'!E353,'EV to EBITDA Analysis'!E302)","v":5.133125449748141E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!F224,'EV to EBITDA Analysis'!F198,'EV to EBITDA Analysis'!F250,'EV to EBITDA Analysis'!S224,'EV to EBITDA Analysis'!F144,'EV to EBITDA Analysis'!S250,'EV to EBITDA Analysis'!F250,'EV to EBITDA Analysis'!S198,'EV to EBITDA Analysis'!F378,'EV to EBITDA Analysis'!F353,'EV to EBITDA Analysis'!F302)","v":5.5092889173606663E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!G224,'EV to EBITDA Analysis'!G198,'EV to EBITDA Analysis'!G250,'EV to EBITDA Analysis'!T224,'EV to EBITDA Analysis'!G144,'EV to EBITDA Analysis'!T250,'EV to EBITDA Analysis'!G250,'EV to EBITDA Analysis'!T198,'EV to EBITDA Analysis'!G378,'EV to EBITDA Analysis'!G353,'EV to EBITDA Analysis'!G302)","v":4.3760683760683761E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!H224,'EV to EBITDA Analysis'!H198,'EV to EBITDA Analysis'!H250,'EV to EBITDA Analysis'!U224,'EV to EBITDA Analysis'!H144,'EV to EBITDA Analysis'!U250,'EV to EBITDA Analysis'!H250,'EV to EBITDA Analysis'!U198,'EV to EBITDA Analysis'!H378,'EV to EBITDA Analysis'!H353,'EV to EBITDA Analysis'!H302)","v":4.0763506955677771E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!I224,'EV to EBITDA Analysis'!I198,'EV to EBITDA Analysis'!I250,'EV to EBITDA Analysis'!V224,'EV to EBITDA Analysis'!I144,'EV to EBITDA Analysis'!V250,'EV to EBITDA Analysis'!I250,'EV to EBITDA Analysis'!V198,'EV to EBITDA Analysis'!I378,'EV to EBITDA Analysis'!I353,'EV to EBITDA Analysis'!I302)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!J224,'EV to EBITDA Analysis'!J198,'EV to EBITDA Analysis'!J250,'EV to EBITDA Analysis'!W224,'EV to EBITDA Analysis'!J144,'EV to EBITDA Analysis'!W250,'EV to EBITDA Analysis'!J250,'EV to EBITDA Analysis'!W198,'EV to EBITDA Analysis'!J378,'EV to EBITDA Analysis'!J353,'EV to EBITDA Analysis'!J302)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!K224,'EV to EBITDA Analysis'!K198,'EV to EBITDA Analysis'!K250,'EV to EBITDA Analysis'!X224,'EV to EBITDA Analysis'!K144,'EV to EBITDA Analysis'!X250,'EV to EBITDA Analysis'!K250,'EV to EBITDA Analysis'!X198,'EV to EBITDA Analysis'!K378,'EV to EBITDA Analysis'!K353,'EV to EBITDA Analysis'!K302)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!L224,'EV to EBITDA Analysis'!L198,'EV to EBITDA Analysis'!L250,'EV to EBITDA Analysis'!Y224,'EV to EBITDA Analysis'!L144,'EV to EBITDA Analysis'!Y250,'EV to EBITDA Analysis'!L250,'EV to EBITDA Analysis'!Y198,'EV to EBITDA Analysis'!L378,'EV to EBITDA Analysis'!L353,'EV to EBITDA Analysis'!L302)","v":false},true,3]
[null,null,{"$f":"'Data Cost of Capital'!D14","v":"Prudential"},null,{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!C225,'EV to EBITDA Analysis'!C199,'EV to EBITDA Analysis'!C251,'EV to EBITDA Analysis'!P225,'EV to EBITDA Analysis'!C145,'EV to EBITDA Analysis'!P251,'EV to EBITDA Analysis'!C251,'EV to EBITDA Analysis'!P199,'EV to EBITDA Analysis'!C379,'EV to EBITDA Analysis'!C354,'EV to EBITDA Analysis'!C303)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!D225,'EV to EBITDA Analysis'!D199,'EV to EBITDA Analysis'!D251,'EV to EBITDA Analysis'!Q225,'EV to EBITDA Analysis'!D145,'EV to EBITDA Analysis'!Q251,'EV to EBITDA Analysis'!D251,'EV to EBITDA Analysis'!Q199,'EV to EBITDA Analysis'!D379,'EV to EBITDA Analysis'!D354,'EV to EBITDA Analysis'!D303)","v":0},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!E225,'EV to EBITDA Analysis'!E199,'EV to EBITDA Analysis'!E251,'EV to EBITDA Analysis'!R225,'EV to EBITDA Analysis'!E145,'EV to EBITDA Analysis'!R251,'EV to EBITDA Analysis'!E251,'EV to EBITDA Analysis'!R199,'EV to EBITDA Analysis'!E379,'EV to EBITDA Analysis'!E354,'EV to EBITDA Analysis'!E303)","v":0},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!F225,'EV to EBITDA Analysis'!F199,'EV to EBITDA Analysis'!F251,'EV to EBITDA Analysis'!S225,'EV to EBITDA Analysis'!F145,'EV to EBITDA Analysis'!S251,'EV to EBITDA Analysis'!F251,'EV to EBITDA Analysis'!S199,'EV to EBITDA Analysis'!F379,'EV to EBITDA Analysis'!F354,'EV to EBITDA Analysis'!F303)","v":0},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!G225,'EV to EBITDA Analysis'!G199,'EV to EBITDA Analysis'!G251,'EV to EBITDA Analysis'!T225,'EV to EBITDA Analysis'!G145,'EV to EBITDA Analysis'!T251,'EV to EBITDA Analysis'!G251,'EV to EBITDA Analysis'!T199,'EV to EBITDA Analysis'!G379,'EV to EBITDA Analysis'!G354,'EV to EBITDA Analysis'!G303)","v":0},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!H225,'EV to EBITDA Analysis'!H199,'EV to EBITDA Analysis'!H251,'EV to EBITDA Analysis'!U225,'EV to EBITDA Analysis'!H145,'EV to EBITDA Analysis'!U251,'EV to EBITDA Analysis'!H251,'EV to EBITDA Analysis'!U199,'EV to EBITDA Analysis'!H379,'EV to EBITDA Analysis'!H354,'EV to EBITDA Analysis'!H303)","v":0},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!I225,'EV to EBITDA Analysis'!I199,'EV to EBITDA Analysis'!I251,'EV to EBITDA Analysis'!V225,'EV to EBITDA Analysis'!I145,'EV to EBITDA Analysis'!V251,'EV to EBITDA Analysis'!I251,'EV to EBITDA Analysis'!V199,'EV to EBITDA Analysis'!I379,'EV to EBITDA Analysis'!I354,'EV to EBITDA Analysis'!I303)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!J225,'EV to EBITDA Analysis'!J199,'EV to EBITDA Analysis'!J251,'EV to EBITDA Analysis'!W225,'EV to EBITDA Analysis'!J145,'EV to EBITDA Analysis'!W251,'EV to EBITDA Analysis'!J251,'EV to EBITDA Analysis'!W199,'EV to EBITDA Analysis'!J379,'EV to EBITDA Analysis'!J354,'EV to EBITDA Analysis'!J303)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!K225,'EV to EBITDA Analysis'!K199,'EV to EBITDA Analysis'!K251,'EV to EBITDA Analysis'!X225,'EV to EBITDA Analysis'!K145,'EV to EBITDA Analysis'!X251,'EV to EBITDA Analysis'!K251,'EV to EBITDA Analysis'!X199,'EV to EBITDA Analysis'!K379,'EV to EBITDA Analysis'!K354,'EV to EBITDA Analysis'!K303)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!L225,'EV to EBITDA Analysis'!L199,'EV to EBITDA Analysis'!L251,'EV to EBITDA Analysis'!Y225,'EV to EBITDA Analysis'!L145,'EV to EBITDA Analysis'!Y251,'EV to EBITDA Analysis'!L251,'EV to EBITDA Analysis'!Y199,'EV to EBITDA Analysis'!L379,'EV to EBITDA Analysis'!L354,'EV to EBITDA Analysis'!L303)","v":false},true,4]
[null,null,{"$f":"'Data Cost of Capital'!D15","v":"Genworth"},null,{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!C226,'EV to EBITDA Analysis'!C200,'EV to EBITDA Analysis'!C252,'EV to EBITDA Analysis'!P226,'EV to EBITDA Analysis'!C146,'EV to EBITDA Analysis'!P252,'EV to EBITDA Analysis'!C252,'EV to EBITDA Analysis'!P200,'EV to EBITDA Analysis'!C380,'EV to EBITDA Analysis'!C355,'EV to EBITDA Analysis'!C304)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!D226,'EV to EBITDA Analysis'!D200,'EV to EBITDA Analysis'!D252,'EV to EBITDA Analysis'!Q226,'EV to EBITDA Analysis'!D146,'EV to EBITDA Analysis'!Q252,'EV to EBITDA Analysis'!D252,'EV to EBITDA Analysis'!Q200,'EV to EBITDA Analysis'!D380,'EV to EBITDA Analysis'!D355,'EV to EBITDA Analysis'!D304)","v":5.4879448909299654E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!E226,'EV to EBITDA Analysis'!E200,'EV to EBITDA Analysis'!E252,'EV to EBITDA Analysis'!R226,'EV to EBITDA Analysis'!E146,'EV to EBITDA Analysis'!R252,'EV to EBITDA Analysis'!E252,'EV to EBITDA Analysis'!R200,'EV to EBITDA Analysis'!E380,'EV to EBITDA Analysis'!E355,'EV to EBITDA Analysis'!E304)","v":5.909091262505458E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!F226,'EV to EBITDA Analysis'!F200,'EV to EBITDA Analysis'!F252,'EV to EBITDA Analysis'!S226,'EV to EBITDA Analysis'!F146,'EV to EBITDA Analysis'!S252,'EV to EBITDA Analysis'!F252,'EV to EBITDA Analysis'!S200,'EV to EBITDA Analysis'!F380,'EV to EBITDA Analysis'!F355,'EV to EBITDA Analysis'!F304)","v":6.4777327935222673E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!G226,'EV to EBITDA Analysis'!G200,'EV to EBITDA Analysis'!G252,'EV to EBITDA Analysis'!T226,'EV to EBITDA Analysis'!G146,'EV to EBITDA Analysis'!T252,'EV to EBITDA Analysis'!G252,'EV to EBITDA Analysis'!T200,'EV to EBITDA Analysis'!G380,'EV to EBITDA Analysis'!G355,'EV to EBITDA Analysis'!G304)","v":6.2818590704647681E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!H226,'EV to EBITDA Analysis'!H200,'EV to EBITDA Analysis'!H252,'EV to EBITDA Analysis'!U226,'EV to EBITDA Analysis'!H146,'EV to EBITDA Analysis'!U252,'EV to EBITDA Analysis'!H252,'EV to EBITDA Analysis'!U200,'EV to EBITDA Analysis'!H380,'EV to EBITDA Analysis'!H355,'EV to EBITDA Analysis'!H304)","v":7.3903508771929818E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!I226,'EV to EBITDA Analysis'!I200,'EV to EBITDA Analysis'!I252,'EV to EBITDA Analysis'!V226,'EV to EBITDA Analysis'!I146,'EV to EBITDA Analysis'!V252,'EV to EBITDA Analysis'!I252,'EV to EBITDA Analysis'!V200,'EV to EBITDA Analysis'!I380,'EV to EBITDA Analysis'!I355,'EV to EBITDA Analysis'!I304)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!J226,'EV to EBITDA Analysis'!J200,'EV to EBITDA Analysis'!J252,'EV to EBITDA Analysis'!W226,'EV to EBITDA Analysis'!J146,'EV to EBITDA Analysis'!W252,'EV to EBITDA Analysis'!J252,'EV to EBITDA Analysis'!W200,'EV to EBITDA Analysis'!J380,'EV to EBITDA Analysis'!J355,'EV to EBITDA Analysis'!J304)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!K226,'EV to EBITDA Analysis'!K200,'EV to EBITDA Analysis'!K252,'EV to EBITDA Analysis'!X226,'EV to EBITDA Analysis'!K146,'EV to EBITDA Analysis'!X252,'EV to EBITDA Analysis'!K252,'EV to EBITDA Analysis'!X200,'EV to EBITDA Analysis'!K380,'EV to EBITDA Analysis'!K355,'EV to EBITDA Analysis'!K304)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!L226,'EV to EBITDA Analysis'!L200,'EV to EBITDA Analysis'!L252,'EV to EBITDA Analysis'!Y226,'EV to EBITDA Analysis'!L146,'EV to EBITDA Analysis'!Y252,'EV to EBITDA Analysis'!L252,'EV to EBITDA Analysis'!Y200,'EV to EBITDA Analysis'!L380,'EV to EBITDA Analysis'!L355,'EV to EBITDA Analysis'!L304)","v":false},true,5,null,1,{"$f":"IFERROR(MATCH(R12,P:P,0),\"\")","v":8},{"$f":"IFERROR(INDEX(C:C,S12),\"\")","v":"L&G"},null,{"$f":"IFERROR(INDEX(E:E,$S12),\"\")","v":false},{"$f":"IFERROR(INDEX(F:F,$S12),\"\")","v":5.0925925925925923E-2},{"$f":"IFERROR(INDEX(G:G,$S12),\"\")","v":5.3548387096774196E-2},{"$f":"IFERROR(INDEX(H:H,$S12),\"\")","v":5.1260504201680671E-2},{"$f":"IFERROR(INDEX(I:I,$S12),\"\")","v":5.1239669421487603E-2},{"$f":"IFERROR(INDEX(J:J,$S12),\"\")","v":5.6571428571428571E-2},{"$f":"IFERROR(INDEX(K:K,$S12),\"\")","v":false},{"$f":"IFERROR(INDEX(L:L,$S12),\"\")","v":false},{"$f":"IFERROR(INDEX(M:M,$S12),\"\")","v":false},{"$f":"IFERROR(INDEX(N:N,$S12),\"\")","v":false},{"$f":"IFERROR(IRR(AH12:BG12),\"\")","v":""}]
[null,null,{"$f":"'Data Cost of Capital'!D16","v":"Greatwest Lifeco"},null,{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!C227,'EV to EBITDA Analysis'!C201,'EV to EBITDA Analysis'!C253,'EV to EBITDA Analysis'!P227,'EV to EBITDA Analysis'!C147,'EV to EBITDA Analysis'!P253,'EV to EBITDA Analysis'!C253,'EV to EBITDA Analysis'!P201,'EV to EBITDA Analysis'!C381,'EV to EBITDA Analysis'!C356,'EV to EBITDA Analysis'!C305)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!D227,'EV to EBITDA Analysis'!D201,'EV to EBITDA Analysis'!D253,'EV to EBITDA Analysis'!Q227,'EV to EBITDA Analysis'!D147,'EV to EBITDA Analysis'!Q253,'EV to EBITDA Analysis'!D253,'EV to EBITDA Analysis'!Q201,'EV to EBITDA Analysis'!D381,'EV to EBITDA Analysis'!D356,'EV to EBITDA Analysis'!D305)","v":5.63265306122449E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!E227,'EV to EBITDA Analysis'!E201,'EV to EBITDA Analysis'!E253,'EV to EBITDA Analysis'!R227,'EV to EBITDA Analysis'!E147,'EV to EBITDA Analysis'!R253,'EV to EBITDA Analysis'!E253,'EV to EBITDA Analysis'!R201,'EV to EBITDA Analysis'!E381,'EV to EBITDA Analysis'!E356,'EV to EBITDA Analysis'!E305)","v":4.2834394904458596E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!F227,'EV to EBITDA Analysis'!F201,'EV to EBITDA Analysis'!F253,'EV to EBITDA Analysis'!S227,'EV to EBITDA Analysis'!F147,'EV to EBITDA Analysis'!S253,'EV to EBITDA Analysis'!F253,'EV to EBITDA Analysis'!S201,'EV to EBITDA Analysis'!F381,'EV to EBITDA Analysis'!F356,'EV to EBITDA Analysis'!F305)","v":5.1006711409395972E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!G227,'EV to EBITDA Analysis'!G201,'EV to EBITDA Analysis'!G253,'EV to EBITDA Analysis'!T227,'EV to EBITDA Analysis'!G147,'EV to EBITDA Analysis'!T253,'EV to EBITDA Analysis'!G253,'EV to EBITDA Analysis'!T201,'EV to EBITDA Analysis'!G381,'EV to EBITDA Analysis'!G356,'EV to EBITDA Analysis'!G305)","v":5.0165562913907287E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!H227,'EV to EBITDA Analysis'!H201,'EV to EBITDA Analysis'!H253,'EV to EBITDA Analysis'!U227,'EV to EBITDA Analysis'!H147,'EV to EBITDA Analysis'!U253,'EV to EBITDA Analysis'!H253,'EV to EBITDA Analysis'!U201,'EV to EBITDA Analysis'!H381,'EV to EBITDA Analysis'!H356,'EV to EBITDA Analysis'!H305)","v":4.582701062215478E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!I227,'EV to EBITDA Analysis'!I201,'EV to EBITDA Analysis'!I253,'EV to EBITDA Analysis'!V227,'EV to EBITDA Analysis'!I147,'EV to EBITDA Analysis'!V253,'EV to EBITDA Analysis'!I253,'EV to EBITDA Analysis'!V201,'EV to EBITDA Analysis'!I381,'EV to EBITDA Analysis'!I356,'EV to EBITDA Analysis'!I305)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!J227,'EV to EBITDA Analysis'!J201,'EV to EBITDA Analysis'!J253,'EV to EBITDA Analysis'!W227,'EV to EBITDA Analysis'!J147,'EV to EBITDA Analysis'!W253,'EV to EBITDA Analysis'!J253,'EV to EBITDA Analysis'!W201,'EV to EBITDA Analysis'!J381,'EV to EBITDA Analysis'!J356,'EV to EBITDA Analysis'!J305)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!K227,'EV to EBITDA Analysis'!K201,'EV to EBITDA Analysis'!K253,'EV to EBITDA Analysis'!X227,'EV to EBITDA Analysis'!K147,'EV to EBITDA Analysis'!X253,'EV to EBITDA Analysis'!K253,'EV to EBITDA Analysis'!X201,'EV to EBITDA Analysis'!K381,'EV to EBITDA Analysis'!K356,'EV to EBITDA Analysis'!K305)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!L227,'EV to EBITDA Analysis'!L201,'EV to EBITDA Analysis'!L253,'EV to EBITDA Analysis'!Y227,'EV to EBITDA Analysis'!L147,'EV to EBITDA Analysis'!Y253,'EV to EBITDA Analysis'!L253,'EV to EBITDA Analysis'!Y201,'EV to EBITDA Analysis'!L381,'EV to EBITDA Analysis'!L356,'EV to EBITDA Analysis'!L305)","v":false},true,6,null,{"$f":"R12+1","v":2},9,"Met Life",null,false,5.1224105461393596E-2,4.8817696414950422E-2,5.1303616484440706E-2,4.7525530243519243E-2,5.0041701417848208E-2,false,false,false,false,{"$f":"IFERROR(IRR(AH13:BG13),\"\")","v":""}]
[null,null,{"$f":"'Data Cost of Capital'!D17","v":"China Insurance Company"},null,{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!C228,'EV to EBITDA Analysis'!C202,'EV to EBITDA Analysis'!C254,'EV to EBITDA Analysis'!P228,'EV to EBITDA Analysis'!C148,'EV to EBITDA Analysis'!P254,'EV to EBITDA Analysis'!C254,'EV to EBITDA Analysis'!P202,'EV to EBITDA Analysis'!C382,'EV to EBITDA Analysis'!C357,'EV to EBITDA Analysis'!C306)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!D228,'EV to EBITDA Analysis'!D202,'EV to EBITDA Analysis'!D254,'EV to EBITDA Analysis'!Q228,'EV to EBITDA Analysis'!D148,'EV to EBITDA Analysis'!Q254,'EV to EBITDA Analysis'!D254,'EV to EBITDA Analysis'!Q202,'EV to EBITDA Analysis'!D382,'EV to EBITDA Analysis'!D357,'EV to EBITDA Analysis'!D306)","v":1.8670121915307144E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!E228,'EV to EBITDA Analysis'!E202,'EV to EBITDA Analysis'!E254,'EV to EBITDA Analysis'!R228,'EV to EBITDA Analysis'!E148,'EV to EBITDA Analysis'!R254,'EV to EBITDA Analysis'!E254,'EV to EBITDA Analysis'!R202,'EV to EBITDA Analysis'!E382,'EV to EBITDA Analysis'!E357,'EV to EBITDA Analysis'!E306)","v":4.4948781349346524E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!F228,'EV to EBITDA Analysis'!F202,'EV to EBITDA Analysis'!F254,'EV to EBITDA Analysis'!S228,'EV to EBITDA Analysis'!F148,'EV to EBITDA Analysis'!S254,'EV to EBITDA Analysis'!F254,'EV to EBITDA Analysis'!S202,'EV to EBITDA Analysis'!F382,'EV to EBITDA Analysis'!F357,'EV to EBITDA Analysis'!F306)","v":5.7174196202097759E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!G228,'EV to EBITDA Analysis'!G202,'EV to EBITDA Analysis'!G254,'EV to EBITDA Analysis'!T228,'EV to EBITDA Analysis'!G148,'EV to EBITDA Analysis'!T254,'EV to EBITDA Analysis'!G254,'EV to EBITDA Analysis'!T202,'EV to EBITDA Analysis'!G382,'EV to EBITDA Analysis'!G357,'EV to EBITDA Analysis'!G306)","v":6.5637065637065631E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!H228,'EV to EBITDA Analysis'!H202,'EV to EBITDA Analysis'!H254,'EV to EBITDA Analysis'!U228,'EV to EBITDA Analysis'!H148,'EV to EBITDA Analysis'!U254,'EV to EBITDA Analysis'!H254,'EV to EBITDA Analysis'!U202,'EV to EBITDA Analysis'!H382,'EV to EBITDA Analysis'!H357,'EV to EBITDA Analysis'!H306)","v":7.6678374975147456E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!I228,'EV to EBITDA Analysis'!I202,'EV to EBITDA Analysis'!I254,'EV to EBITDA Analysis'!V228,'EV to EBITDA Analysis'!I148,'EV to EBITDA Analysis'!V254,'EV to EBITDA Analysis'!I254,'EV to EBITDA Analysis'!V202,'EV to EBITDA Analysis'!I382,'EV to EBITDA Analysis'!I357,'EV to EBITDA Analysis'!I306)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!J228,'EV to EBITDA Analysis'!J202,'EV to EBITDA Analysis'!J254,'EV to EBITDA Analysis'!W228,'EV to EBITDA Analysis'!J148,'EV to EBITDA Analysis'!W254,'EV to EBITDA Analysis'!J254,'EV to EBITDA Analysis'!W202,'EV to EBITDA Analysis'!J382,'EV to EBITDA Analysis'!J357,'EV to EBITDA Analysis'!J306)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!K228,'EV to EBITDA Analysis'!K202,'EV to EBITDA Analysis'!K254,'EV to EBITDA Analysis'!X228,'EV to EBITDA Analysis'!K148,'EV to EBITDA Analysis'!X254,'EV to EBITDA Analysis'!K254,'EV to EBITDA Analysis'!X202,'EV to EBITDA Analysis'!K382,'EV to EBITDA Analysis'!K357,'EV to EBITDA Analysis'!K306)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!L228,'EV to EBITDA Analysis'!L202,'EV to EBITDA Analysis'!L254,'EV to EBITDA Analysis'!Y228,'EV to EBITDA Analysis'!L148,'EV to EBITDA Analysis'!Y254,'EV to EBITDA Analysis'!L254,'EV to EBITDA Analysis'!Y202,'EV to EBITDA Analysis'!L382,'EV to EBITDA Analysis'!L357,'EV to EBITDA Analysis'!L306)","v":false},true,7,null,{"$f":"R13+1","v":3},10,"AIG",null,false,4.7835051546391755E-2,5.133125449748141E-2,5.5092889173606663E-2,4.3760683760683761E-2,4.0763506955677771E-2,false,false,false,false,""]
[null,null,{"$f":"'Data Cost of Capital'!D18","v":"AIA Group"},null,{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!C229,'EV to EBITDA Analysis'!C203,'EV to EBITDA Analysis'!C255,'EV to EBITDA Analysis'!P229,'EV to EBITDA Analysis'!C149,'EV to EBITDA Analysis'!P255,'EV to EBITDA Analysis'!C255,'EV to EBITDA Analysis'!P203,'EV to EBITDA Analysis'!C383,'EV to EBITDA Analysis'!C358,'EV to EBITDA Analysis'!C307)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!D229,'EV to EBITDA Analysis'!D203,'EV to EBITDA Analysis'!D255,'EV to EBITDA Analysis'!Q229,'EV to EBITDA Analysis'!D149,'EV to EBITDA Analysis'!Q255,'EV to EBITDA Analysis'!D255,'EV to EBITDA Analysis'!Q203,'EV to EBITDA Analysis'!D383,'EV to EBITDA Analysis'!D358,'EV to EBITDA Analysis'!D307)","v":2.4818181818181819E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!E229,'EV to EBITDA Analysis'!E203,'EV to EBITDA Analysis'!E255,'EV to EBITDA Analysis'!R229,'EV to EBITDA Analysis'!E149,'EV to EBITDA Analysis'!R255,'EV to EBITDA Analysis'!E255,'EV to EBITDA Analysis'!R203,'EV to EBITDA Analysis'!E383,'EV to EBITDA Analysis'!E358,'EV to EBITDA Analysis'!E307)","v":1.8504704301075269E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!F229,'EV to EBITDA Analysis'!F203,'EV to EBITDA Analysis'!F255,'EV to EBITDA Analysis'!S229,'EV to EBITDA Analysis'!F149,'EV to EBITDA Analysis'!S255,'EV to EBITDA Analysis'!F255,'EV to EBITDA Analysis'!S203,'EV to EBITDA Analysis'!F383,'EV to EBITDA Analysis'!F358,'EV to EBITDA Analysis'!F307)","v":1.5401465483995373E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!G229,'EV to EBITDA Analysis'!G203,'EV to EBITDA Analysis'!G255,'EV to EBITDA Analysis'!T229,'EV to EBITDA Analysis'!G149,'EV to EBITDA Analysis'!T255,'EV to EBITDA Analysis'!G255,'EV to EBITDA Analysis'!T203,'EV to EBITDA Analysis'!G383,'EV to EBITDA Analysis'!G358,'EV to EBITDA Analysis'!G307)","v":2.4239934264585046E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!H229,'EV to EBITDA Analysis'!H203,'EV to EBITDA Analysis'!H255,'EV to EBITDA Analysis'!U229,'EV to EBITDA Analysis'!H149,'EV to EBITDA Analysis'!U255,'EV to EBITDA Analysis'!H255,'EV to EBITDA Analysis'!U203,'EV to EBITDA Analysis'!H383,'EV to EBITDA Analysis'!H358,'EV to EBITDA Analysis'!H307)","v":2.7468624200805116E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!I229,'EV to EBITDA Analysis'!I203,'EV to EBITDA Analysis'!I255,'EV to EBITDA Analysis'!V229,'EV to EBITDA Analysis'!I149,'EV to EBITDA Analysis'!V255,'EV to EBITDA Analysis'!I255,'EV to EBITDA Analysis'!V203,'EV to EBITDA Analysis'!I383,'EV to EBITDA Analysis'!I358,'EV to EBITDA Analysis'!I307)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!J229,'EV to EBITDA Analysis'!J203,'EV to EBITDA Analysis'!J255,'EV to EBITDA Analysis'!W229,'EV to EBITDA Analysis'!J149,'EV to EBITDA Analysis'!W255,'EV to EBITDA Analysis'!J255,'EV to EBITDA Analysis'!W203,'EV to EBITDA Analysis'!J383,'EV to EBITDA Analysis'!J358,'EV to EBITDA Analysis'!J307)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!K229,'EV to EBITDA Analysis'!K203,'EV to EBITDA Analysis'!K255,'EV to EBITDA Analysis'!X229,'EV to EBITDA Analysis'!K149,'EV to EBITDA Analysis'!X255,'EV to EBITDA Analysis'!K255,'EV to EBITDA Analysis'!X203,'EV to EBITDA Analysis'!K383,'EV to EBITDA Analysis'!K358,'EV to EBITDA Analysis'!K307)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!L229,'EV to EBITDA Analysis'!L203,'EV to EBITDA Analysis'!L255,'EV to EBITDA Analysis'!Y229,'EV to EBITDA Analysis'!L149,'EV to EBITDA Analysis'!Y255,'EV to EBITDA Analysis'!L255,'EV to EBITDA Analysis'!Y203,'EV to EBITDA Analysis'!L383,'EV to EBITDA Analysis'!L358,'EV to EBITDA Analysis'!L307)","v":false},true,8,null,4,11,"Prudential",null,false,0,0,0,0,0,false,false,false,false,""]
[null,null,{"$f":"'Data Cost of Capital'!D19","v":"China Pacific Insrance"},null,{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!C230,'EV to EBITDA Analysis'!C204,'EV to EBITDA Analysis'!C256,'EV to EBITDA Analysis'!P230,'EV to EBITDA Analysis'!C150,'EV to EBITDA Analysis'!P256,'EV to EBITDA Analysis'!C256,'EV to EBITDA Analysis'!P204,'EV to EBITDA Analysis'!C384,'EV to EBITDA Analysis'!C359,'EV to EBITDA Analysis'!C308)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!D230,'EV to EBITDA Analysis'!D204,'EV to EBITDA Analysis'!D256,'EV to EBITDA Analysis'!Q230,'EV to EBITDA Analysis'!D150,'EV to EBITDA Analysis'!Q256,'EV to EBITDA Analysis'!D256,'EV to EBITDA Analysis'!Q204,'EV to EBITDA Analysis'!D384,'EV to EBITDA Analysis'!D359,'EV to EBITDA Analysis'!D308)","v":2.9390154298310066E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!E230,'EV to EBITDA Analysis'!E204,'EV to EBITDA Analysis'!E256,'EV to EBITDA Analysis'!R230,'EV to EBITDA Analysis'!E150,'EV to EBITDA Analysis'!R256,'EV to EBITDA Analysis'!E256,'EV to EBITDA Analysis'!R204,'EV to EBITDA Analysis'!E384,'EV to EBITDA Analysis'!E359,'EV to EBITDA Analysis'!E308)","v":1.9094901661256443E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!F230,'EV to EBITDA Analysis'!F204,'EV to EBITDA Analysis'!F256,'EV to EBITDA Analysis'!S230,'EV to EBITDA Analysis'!F150,'EV to EBITDA Analysis'!S256,'EV to EBITDA Analysis'!F256,'EV to EBITDA Analysis'!S204,'EV to EBITDA Analysis'!F384,'EV to EBITDA Analysis'!F359,'EV to EBITDA Analysis'!F308)","v":5.8035714285714288E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!G230,'EV to EBITDA Analysis'!G204,'EV to EBITDA Analysis'!G256,'EV to EBITDA Analysis'!T230,'EV to EBITDA Analysis'!G150,'EV to EBITDA Analysis'!T256,'EV to EBITDA Analysis'!G256,'EV to EBITDA Analysis'!T204,'EV to EBITDA Analysis'!G384,'EV to EBITDA Analysis'!G359,'EV to EBITDA Analysis'!G308)","v":4.5470262793914244E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!H230,'EV to EBITDA Analysis'!H204,'EV to EBITDA Analysis'!H256,'EV to EBITDA Analysis'!U230,'EV to EBITDA Analysis'!H150,'EV to EBITDA Analysis'!U256,'EV to EBITDA Analysis'!H256,'EV to EBITDA Analysis'!U204,'EV to EBITDA Analysis'!H384,'EV to EBITDA Analysis'!H359,'EV to EBITDA Analysis'!H308)","v":4.0035429583702389E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!I230,'EV to EBITDA Analysis'!I204,'EV to EBITDA Analysis'!I256,'EV to EBITDA Analysis'!V230,'EV to EBITDA Analysis'!I150,'EV to EBITDA Analysis'!V256,'EV to EBITDA Analysis'!I256,'EV to EBITDA Analysis'!V204,'EV to EBITDA Analysis'!I384,'EV to EBITDA Analysis'!I359,'EV to EBITDA Analysis'!I308)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!J230,'EV to EBITDA Analysis'!J204,'EV to EBITDA Analysis'!J256,'EV to EBITDA Analysis'!W230,'EV to EBITDA Analysis'!J150,'EV to EBITDA Analysis'!W256,'EV to EBITDA Analysis'!J256,'EV to EBITDA Analysis'!W204,'EV to EBITDA Analysis'!J384,'EV to EBITDA Analysis'!J359,'EV to EBITDA Analysis'!J308)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!K230,'EV to EBITDA Analysis'!K204,'EV to EBITDA Analysis'!K256,'EV to EBITDA Analysis'!X230,'EV to EBITDA Analysis'!K150,'EV to EBITDA Analysis'!X256,'EV to EBITDA Analysis'!K256,'EV to EBITDA Analysis'!X204,'EV to EBITDA Analysis'!K384,'EV to EBITDA Analysis'!K359,'EV to EBITDA Analysis'!K308)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!L230,'EV to EBITDA Analysis'!L204,'EV to EBITDA Analysis'!L256,'EV to EBITDA Analysis'!Y230,'EV to EBITDA Analysis'!L150,'EV to EBITDA Analysis'!Y256,'EV to EBITDA Analysis'!L256,'EV to EBITDA Analysis'!Y204,'EV to EBITDA Analysis'!L384,'EV to EBITDA Analysis'!L359,'EV to EBITDA Analysis'!L308)","v":false},true,9,null,5,12,"Genworth",null,false,5.4879448909299654E-2,5.909091262505458E-2,6.4777327935222673E-2,6.2818590704647681E-2,7.3903508771929818E-2,false,false,false,false,""]
[null,null,{"$f":"'Data Cost of Capital'!D20","v":"Aflac"},null,{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!C231,'EV to EBITDA Analysis'!C205,'EV to EBITDA Analysis'!C257,'EV to EBITDA Analysis'!P231,'EV to EBITDA Analysis'!C151,'EV to EBITDA Analysis'!P257,'EV to EBITDA Analysis'!C257,'EV to EBITDA Analysis'!P205,'EV to EBITDA Analysis'!C385,'EV to EBITDA Analysis'!C360,'EV to EBITDA Analysis'!C309)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!D231,'EV to EBITDA Analysis'!D205,'EV to EBITDA Analysis'!D257,'EV to EBITDA Analysis'!Q231,'EV to EBITDA Analysis'!D151,'EV to EBITDA Analysis'!Q257,'EV to EBITDA Analysis'!D257,'EV to EBITDA Analysis'!Q205,'EV to EBITDA Analysis'!D385,'EV to EBITDA Analysis'!D360,'EV to EBITDA Analysis'!D309)","v":0.06},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!E231,'EV to EBITDA Analysis'!E205,'EV to EBITDA Analysis'!E257,'EV to EBITDA Analysis'!R231,'EV to EBITDA Analysis'!E151,'EV to EBITDA Analysis'!R257,'EV to EBITDA Analysis'!E257,'EV to EBITDA Analysis'!R205,'EV to EBITDA Analysis'!E385,'EV to EBITDA Analysis'!E360,'EV to EBITDA Analysis'!E309)","v":5.9795918367346941E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!F231,'EV to EBITDA Analysis'!F205,'EV to EBITDA Analysis'!F257,'EV to EBITDA Analysis'!S231,'EV to EBITDA Analysis'!F151,'EV to EBITDA Analysis'!S257,'EV to EBITDA Analysis'!F257,'EV to EBITDA Analysis'!S205,'EV to EBITDA Analysis'!F385,'EV to EBITDA Analysis'!F360,'EV to EBITDA Analysis'!F309)","v":6.0037878787878786E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!G231,'EV to EBITDA Analysis'!G205,'EV to EBITDA Analysis'!G257,'EV to EBITDA Analysis'!T231,'EV to EBITDA Analysis'!G151,'EV to EBITDA Analysis'!T257,'EV to EBITDA Analysis'!G257,'EV to EBITDA Analysis'!T205,'EV to EBITDA Analysis'!G385,'EV to EBITDA Analysis'!G360,'EV to EBITDA Analysis'!G309)","v":5.8148893360160964E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!H231,'EV to EBITDA Analysis'!H205,'EV to EBITDA Analysis'!H257,'EV to EBITDA Analysis'!U231,'EV to EBITDA Analysis'!H151,'EV to EBITDA Analysis'!U257,'EV to EBITDA Analysis'!H257,'EV to EBITDA Analysis'!U205,'EV to EBITDA Analysis'!H385,'EV to EBITDA Analysis'!H360,'EV to EBITDA Analysis'!H309)","v":0.05},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!I231,'EV to EBITDA Analysis'!I205,'EV to EBITDA Analysis'!I257,'EV to EBITDA Analysis'!V231,'EV to EBITDA Analysis'!I151,'EV to EBITDA Analysis'!V257,'EV to EBITDA Analysis'!I257,'EV to EBITDA Analysis'!V205,'EV to EBITDA Analysis'!I385,'EV to EBITDA Analysis'!I360,'EV to EBITDA Analysis'!I309)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!J231,'EV to EBITDA Analysis'!J205,'EV to EBITDA Analysis'!J257,'EV to EBITDA Analysis'!W231,'EV to EBITDA Analysis'!J151,'EV to EBITDA Analysis'!W257,'EV to EBITDA Analysis'!J257,'EV to EBITDA Analysis'!W205,'EV to EBITDA Analysis'!J385,'EV to EBITDA Analysis'!J360,'EV to EBITDA Analysis'!J309)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!K231,'EV to EBITDA Analysis'!K205,'EV to EBITDA Analysis'!K257,'EV to EBITDA Analysis'!X231,'EV to EBITDA Analysis'!K151,'EV to EBITDA Analysis'!X257,'EV to EBITDA Analysis'!K257,'EV to EBITDA Analysis'!X205,'EV to EBITDA Analysis'!K385,'EV to EBITDA Analysis'!K360,'EV to EBITDA Analysis'!K309)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!L231,'EV to EBITDA Analysis'!L205,'EV to EBITDA Analysis'!L257,'EV to EBITDA Analysis'!Y231,'EV to EBITDA Analysis'!L151,'EV to EBITDA Analysis'!Y257,'EV to EBITDA Analysis'!L257,'EV to EBITDA Analysis'!Y205,'EV to EBITDA Analysis'!L385,'EV to EBITDA Analysis'!L360,'EV to EBITDA Analysis'!L309)","v":false},true,10,null,6,13,"Greatwest Lifeco",null,false,5.63265306122449E-2,4.2834394904458596E-2,5.1006711409395972E-2,5.0165562913907287E-2,4.582701062215478E-2,false,false,false,false,""]
[null,null,{"$f":"'Data Cost of Capital'!D21","v":"Dai-ichi Life Holdings Inc"},null,{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!C232,'EV to EBITDA Analysis'!C206,'EV to EBITDA Analysis'!C258,'EV to EBITDA Analysis'!P232,'EV to EBITDA Analysis'!C152,'EV to EBITDA Analysis'!P258,'EV to EBITDA Analysis'!C258,'EV to EBITDA Analysis'!P206,'EV to EBITDA Analysis'!C386,'EV to EBITDA Analysis'!C361,'EV to EBITDA Analysis'!C310)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!D232,'EV to EBITDA Analysis'!D206,'EV to EBITDA Analysis'!D258,'EV to EBITDA Analysis'!Q232,'EV to EBITDA Analysis'!D152,'EV to EBITDA Analysis'!Q258,'EV to EBITDA Analysis'!D258,'EV to EBITDA Analysis'!Q206,'EV to EBITDA Analysis'!D386,'EV to EBITDA Analysis'!D361,'EV to EBITDA Analysis'!D310)","v":3.6921094909745912E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!E232,'EV to EBITDA Analysis'!E206,'EV to EBITDA Analysis'!E258,'EV to EBITDA Analysis'!R232,'EV to EBITDA Analysis'!E152,'EV to EBITDA Analysis'!R258,'EV to EBITDA Analysis'!E258,'EV to EBITDA Analysis'!R206,'EV to EBITDA Analysis'!E386,'EV to EBITDA Analysis'!E361,'EV to EBITDA Analysis'!E310)","v":4.33191894700381E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!F232,'EV to EBITDA Analysis'!F206,'EV to EBITDA Analysis'!F258,'EV to EBITDA Analysis'!S232,'EV to EBITDA Analysis'!F152,'EV to EBITDA Analysis'!S258,'EV to EBITDA Analysis'!F258,'EV to EBITDA Analysis'!S206,'EV to EBITDA Analysis'!F386,'EV to EBITDA Analysis'!F361,'EV to EBITDA Analysis'!F310)","v":1.9118709910561027E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!G232,'EV to EBITDA Analysis'!G206,'EV to EBITDA Analysis'!G258,'EV to EBITDA Analysis'!T232,'EV to EBITDA Analysis'!G152,'EV to EBITDA Analysis'!T258,'EV to EBITDA Analysis'!G258,'EV to EBITDA Analysis'!T206,'EV to EBITDA Analysis'!G386,'EV to EBITDA Analysis'!G361,'EV to EBITDA Analysis'!G310)","v":3.457558874479142E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!H232,'EV to EBITDA Analysis'!H206,'EV to EBITDA Analysis'!H258,'EV to EBITDA Analysis'!U232,'EV to EBITDA Analysis'!H152,'EV to EBITDA Analysis'!U258,'EV to EBITDA Analysis'!H258,'EV to EBITDA Analysis'!U206,'EV to EBITDA Analysis'!H386,'EV to EBITDA Analysis'!H361,'EV to EBITDA Analysis'!H310)","v":2.310734463276836E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!I232,'EV to EBITDA Analysis'!I206,'EV to EBITDA Analysis'!I258,'EV to EBITDA Analysis'!V232,'EV to EBITDA Analysis'!I152,'EV to EBITDA Analysis'!V258,'EV to EBITDA Analysis'!I258,'EV to EBITDA Analysis'!V206,'EV to EBITDA Analysis'!I386,'EV to EBITDA Analysis'!I361,'EV to EBITDA Analysis'!I310)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!J232,'EV to EBITDA Analysis'!J206,'EV to EBITDA Analysis'!J258,'EV to EBITDA Analysis'!W232,'EV to EBITDA Analysis'!J152,'EV to EBITDA Analysis'!W258,'EV to EBITDA Analysis'!J258,'EV to EBITDA Analysis'!W206,'EV to EBITDA Analysis'!J386,'EV to EBITDA Analysis'!J361,'EV to EBITDA Analysis'!J310)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!K232,'EV to EBITDA Analysis'!K206,'EV to EBITDA Analysis'!K258,'EV to EBITDA Analysis'!X232,'EV to EBITDA Analysis'!K152,'EV to EBITDA Analysis'!X258,'EV to EBITDA Analysis'!K258,'EV to EBITDA Analysis'!X206,'EV to EBITDA Analysis'!K386,'EV to EBITDA Analysis'!K361,'EV to EBITDA Analysis'!K310)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!L232,'EV to EBITDA Analysis'!L206,'EV to EBITDA Analysis'!L258,'EV to EBITDA Analysis'!Y232,'EV to EBITDA Analysis'!L152,'EV to EBITDA Analysis'!Y258,'EV to EBITDA Analysis'!L258,'EV to EBITDA Analysis'!Y206,'EV to EBITDA Analysis'!L386,'EV to EBITDA Analysis'!L361,'EV to EBITDA Analysis'!L310)","v":false},true,11,null,7,14,"China Insurance Company",null,false,1.8670121915307144E-2,4.4948781349346524E-2,5.7174196202097759E-2,6.5637065637065631E-2,7.6678374975147456E-2,false,false,false,false,""]
[null,null,{"$f":"'Data Cost of Capital'!D22","v":"Old Mutual"},null,{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!C233,'EV to EBITDA Analysis'!C207,'EV to EBITDA Analysis'!C259,'EV to EBITDA Analysis'!P233,'EV to EBITDA Analysis'!C153,'EV to EBITDA Analysis'!P259,'EV to EBITDA Analysis'!C259,'EV to EBITDA Analysis'!P207,'EV to EBITDA Analysis'!C387,'EV to EBITDA Analysis'!C362,'EV to EBITDA Analysis'!C311)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!D233,'EV to EBITDA Analysis'!D207,'EV to EBITDA Analysis'!D259,'EV to EBITDA Analysis'!Q233,'EV to EBITDA Analysis'!D153,'EV to EBITDA Analysis'!Q259,'EV to EBITDA Analysis'!D259,'EV to EBITDA Analysis'!Q207,'EV to EBITDA Analysis'!D387,'EV to EBITDA Analysis'!D362,'EV to EBITDA Analysis'!D311)","v":9.3565683646112605E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!E233,'EV to EBITDA Analysis'!E207,'EV to EBITDA Analysis'!E259,'EV to EBITDA Analysis'!R233,'EV to EBITDA Analysis'!E153,'EV to EBITDA Analysis'!R259,'EV to EBITDA Analysis'!E259,'EV to EBITDA Analysis'!R207,'EV to EBITDA Analysis'!E387,'EV to EBITDA Analysis'!E362,'EV to EBITDA Analysis'!E311)","v":6.5189873417721519E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!F233,'EV to EBITDA Analysis'!F207,'EV to EBITDA Analysis'!F259,'EV to EBITDA Analysis'!S233,'EV to EBITDA Analysis'!F153,'EV to EBITDA Analysis'!S259,'EV to EBITDA Analysis'!F259,'EV to EBITDA Analysis'!S207,'EV to EBITDA Analysis'!F387,'EV to EBITDA Analysis'!F362,'EV to EBITDA Analysis'!F311)","v":6.2184873949579833E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!G233,'EV to EBITDA Analysis'!G207,'EV to EBITDA Analysis'!G259,'EV to EBITDA Analysis'!T233,'EV to EBITDA Analysis'!G153,'EV to EBITDA Analysis'!T259,'EV to EBITDA Analysis'!G259,'EV to EBITDA Analysis'!T207,'EV to EBITDA Analysis'!G387,'EV to EBITDA Analysis'!G362,'EV to EBITDA Analysis'!G311)","v":7.7894736842105267E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!H233,'EV to EBITDA Analysis'!H207,'EV to EBITDA Analysis'!H259,'EV to EBITDA Analysis'!U233,'EV to EBITDA Analysis'!H153,'EV to EBITDA Analysis'!U259,'EV to EBITDA Analysis'!H259,'EV to EBITDA Analysis'!U207,'EV to EBITDA Analysis'!H387,'EV to EBITDA Analysis'!H362,'EV to EBITDA Analysis'!H311)","v":7.464788732394366E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!I233,'EV to EBITDA Analysis'!I207,'EV to EBITDA Analysis'!I259,'EV to EBITDA Analysis'!V233,'EV to EBITDA Analysis'!I153,'EV to EBITDA Analysis'!V259,'EV to EBITDA Analysis'!I259,'EV to EBITDA Analysis'!V207,'EV to EBITDA Analysis'!I387,'EV to EBITDA Analysis'!I362,'EV to EBITDA Analysis'!I311)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!J233,'EV to EBITDA Analysis'!J207,'EV to EBITDA Analysis'!J259,'EV to EBITDA Analysis'!W233,'EV to EBITDA Analysis'!J153,'EV to EBITDA Analysis'!W259,'EV to EBITDA Analysis'!J259,'EV to EBITDA Analysis'!W207,'EV to EBITDA Analysis'!J387,'EV to EBITDA Analysis'!J362,'EV to EBITDA Analysis'!J311)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!K233,'EV to EBITDA Analysis'!K207,'EV to EBITDA Analysis'!K259,'EV to EBITDA Analysis'!X233,'EV to EBITDA Analysis'!K153,'EV to EBITDA Analysis'!X259,'EV to EBITDA Analysis'!K259,'EV to EBITDA Analysis'!X207,'EV to EBITDA Analysis'!K387,'EV to EBITDA Analysis'!K362,'EV to EBITDA Analysis'!K311)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!L233,'EV to EBITDA Analysis'!L207,'EV to EBITDA Analysis'!L259,'EV to EBITDA Analysis'!Y233,'EV to EBITDA Analysis'!L153,'EV to EBITDA Analysis'!Y259,'EV to EBITDA Analysis'!L259,'EV to EBITDA Analysis'!Y207,'EV to EBITDA Analysis'!L387,'EV to EBITDA Analysis'!L362,'EV to EBITDA Analysis'!L311)","v":false},true,12,null,8,15,"AIA Group",null,false,2.4818181818181819E-2,1.8504704301075269E-2,1.5401465483995373E-2,2.4239934264585046E-2,2.7468624200805116E-2,false,false,false,false,""]
[null,null,{"$f":"'Data Cost of Capital'!D23","v":"Power Financial Corp"},null,{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!C234,'EV to EBITDA Analysis'!C208,'EV to EBITDA Analysis'!C260,'EV to EBITDA Analysis'!P234,'EV to EBITDA Analysis'!C154,'EV to EBITDA Analysis'!P260,'EV to EBITDA Analysis'!C260,'EV to EBITDA Analysis'!P208,'EV to EBITDA Analysis'!C388,'EV to EBITDA Analysis'!C363,'EV to EBITDA Analysis'!C312)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!D234,'EV to EBITDA Analysis'!D208,'EV to EBITDA Analysis'!D260,'EV to EBITDA Analysis'!Q234,'EV to EBITDA Analysis'!D154,'EV to EBITDA Analysis'!Q260,'EV to EBITDA Analysis'!D260,'EV to EBITDA Analysis'!Q208,'EV to EBITDA Analysis'!D388,'EV to EBITDA Analysis'!D363,'EV to EBITDA Analysis'!D312)","v":3.3626760563380279E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!E234,'EV to EBITDA Analysis'!E208,'EV to EBITDA Analysis'!E260,'EV to EBITDA Analysis'!R234,'EV to EBITDA Analysis'!E154,'EV to EBITDA Analysis'!R260,'EV to EBITDA Analysis'!E260,'EV to EBITDA Analysis'!R208,'EV to EBITDA Analysis'!E388,'EV to EBITDA Analysis'!E363,'EV to EBITDA Analysis'!E312)","v":2.8005974607916356E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!F234,'EV to EBITDA Analysis'!F208,'EV to EBITDA Analysis'!F260,'EV to EBITDA Analysis'!S234,'EV to EBITDA Analysis'!F154,'EV to EBITDA Analysis'!S260,'EV to EBITDA Analysis'!F260,'EV to EBITDA Analysis'!S208,'EV to EBITDA Analysis'!F388,'EV to EBITDA Analysis'!F363,'EV to EBITDA Analysis'!F312)","v":2.8982456140350877E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!G234,'EV to EBITDA Analysis'!G208,'EV to EBITDA Analysis'!G260,'EV to EBITDA Analysis'!T234,'EV to EBITDA Analysis'!G154,'EV to EBITDA Analysis'!T260,'EV to EBITDA Analysis'!G260,'EV to EBITDA Analysis'!T208,'EV to EBITDA Analysis'!G388,'EV to EBITDA Analysis'!G363,'EV to EBITDA Analysis'!G312)","v":2.8171896316507503E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!H234,'EV to EBITDA Analysis'!H208,'EV to EBITDA Analysis'!H260,'EV to EBITDA Analysis'!U234,'EV to EBITDA Analysis'!H154,'EV to EBITDA Analysis'!U260,'EV to EBITDA Analysis'!H260,'EV to EBITDA Analysis'!U208,'EV to EBITDA Analysis'!H388,'EV to EBITDA Analysis'!H363,'EV to EBITDA Analysis'!H312)","v":2.6010101010101011E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!I234,'EV to EBITDA Analysis'!I208,'EV to EBITDA Analysis'!I260,'EV to EBITDA Analysis'!V234,'EV to EBITDA Analysis'!I154,'EV to EBITDA Analysis'!V260,'EV to EBITDA Analysis'!I260,'EV to EBITDA Analysis'!V208,'EV to EBITDA Analysis'!I388,'EV to EBITDA Analysis'!I363,'EV to EBITDA Analysis'!I312)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!J234,'EV to EBITDA Analysis'!J208,'EV to EBITDA Analysis'!J260,'EV to EBITDA Analysis'!W234,'EV to EBITDA Analysis'!J154,'EV to EBITDA Analysis'!W260,'EV to EBITDA Analysis'!J260,'EV to EBITDA Analysis'!W208,'EV to EBITDA Analysis'!J388,'EV to EBITDA Analysis'!J363,'EV to EBITDA Analysis'!J312)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!K234,'EV to EBITDA Analysis'!K208,'EV to EBITDA Analysis'!K260,'EV to EBITDA Analysis'!X234,'EV to EBITDA Analysis'!K154,'EV to EBITDA Analysis'!X260,'EV to EBITDA Analysis'!K260,'EV to EBITDA Analysis'!X208,'EV to EBITDA Analysis'!K388,'EV to EBITDA Analysis'!K363,'EV to EBITDA Analysis'!K312)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!L234,'EV to EBITDA Analysis'!L208,'EV to EBITDA Analysis'!L260,'EV to EBITDA Analysis'!Y234,'EV to EBITDA Analysis'!L154,'EV to EBITDA Analysis'!Y260,'EV to EBITDA Analysis'!L260,'EV to EBITDA Analysis'!Y208,'EV to EBITDA Analysis'!L388,'EV to EBITDA Analysis'!L363,'EV to EBITDA Analysis'!L312)","v":false},true,13,null,9,16,"China Pacific Insrance",null,false,2.9390154298310066E-2,1.9094901661256443E-2,5.8035714285714288E-2,4.5470262793914244E-2,4.0035429583702389E-2,false,false,false,false,{"$f":"IFERROR(IRR(AH20:BG20),\"\")","v":""}]
[null,null,{"$f":"'Data Cost of Capital'!D24","v":"Lincoln National Corp"},null,{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!C235,'EV to EBITDA Analysis'!C209,'EV to EBITDA Analysis'!C261,'EV to EBITDA Analysis'!P235,'EV to EBITDA Analysis'!C155,'EV to EBITDA Analysis'!P261,'EV to EBITDA Analysis'!C261,'EV to EBITDA Analysis'!P209,'EV to EBITDA Analysis'!C389,'EV to EBITDA Analysis'!C364,'EV to EBITDA Analysis'!C313)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!D235,'EV to EBITDA Analysis'!D209,'EV to EBITDA Analysis'!D261,'EV to EBITDA Analysis'!Q235,'EV to EBITDA Analysis'!D155,'EV to EBITDA Analysis'!Q261,'EV to EBITDA Analysis'!D261,'EV to EBITDA Analysis'!Q209,'EV to EBITDA Analysis'!D389,'EV to EBITDA Analysis'!D364,'EV to EBITDA Analysis'!D313)","v":5.3900709219858157E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!E235,'EV to EBITDA Analysis'!E209,'EV to EBITDA Analysis'!E261,'EV to EBITDA Analysis'!R235,'EV to EBITDA Analysis'!E155,'EV to EBITDA Analysis'!R261,'EV to EBITDA Analysis'!E261,'EV to EBITDA Analysis'!R209,'EV to EBITDA Analysis'!E389,'EV to EBITDA Analysis'!E364,'EV to EBITDA Analysis'!E313)","v":5.1718213058419241E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!F235,'EV to EBITDA Analysis'!F209,'EV to EBITDA Analysis'!F261,'EV to EBITDA Analysis'!S235,'EV to EBITDA Analysis'!F155,'EV to EBITDA Analysis'!S261,'EV to EBITDA Analysis'!F261,'EV to EBITDA Analysis'!S209,'EV to EBITDA Analysis'!F389,'EV to EBITDA Analysis'!F364,'EV to EBITDA Analysis'!F313)","v":5.4710144927536231E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!G235,'EV to EBITDA Analysis'!G209,'EV to EBITDA Analysis'!G261,'EV to EBITDA Analysis'!T235,'EV to EBITDA Analysis'!G155,'EV to EBITDA Analysis'!T261,'EV to EBITDA Analysis'!G261,'EV to EBITDA Analysis'!T209,'EV to EBITDA Analysis'!G389,'EV to EBITDA Analysis'!G364,'EV to EBITDA Analysis'!G313)","v":5.4954954954954956E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!H235,'EV to EBITDA Analysis'!H209,'EV to EBITDA Analysis'!H261,'EV to EBITDA Analysis'!U235,'EV to EBITDA Analysis'!H155,'EV to EBITDA Analysis'!U261,'EV to EBITDA Analysis'!H261,'EV to EBITDA Analysis'!U209,'EV to EBITDA Analysis'!H389,'EV to EBITDA Analysis'!H364,'EV to EBITDA Analysis'!H313)","v":6.5981308411214953E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!I235,'EV to EBITDA Analysis'!I209,'EV to EBITDA Analysis'!I261,'EV to EBITDA Analysis'!V235,'EV to EBITDA Analysis'!I155,'EV to EBITDA Analysis'!V261,'EV to EBITDA Analysis'!I261,'EV to EBITDA Analysis'!V209,'EV to EBITDA Analysis'!I389,'EV to EBITDA Analysis'!I364,'EV to EBITDA Analysis'!I313)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!J235,'EV to EBITDA Analysis'!J209,'EV to EBITDA Analysis'!J261,'EV to EBITDA Analysis'!W235,'EV to EBITDA Analysis'!J155,'EV to EBITDA Analysis'!W261,'EV to EBITDA Analysis'!J261,'EV to EBITDA Analysis'!W209,'EV to EBITDA Analysis'!J389,'EV to EBITDA Analysis'!J364,'EV to EBITDA Analysis'!J313)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!K235,'EV to EBITDA Analysis'!K209,'EV to EBITDA Analysis'!K261,'EV to EBITDA Analysis'!X235,'EV to EBITDA Analysis'!K155,'EV to EBITDA Analysis'!X261,'EV to EBITDA Analysis'!K261,'EV to EBITDA Analysis'!X209,'EV to EBITDA Analysis'!K389,'EV to EBITDA Analysis'!K364,'EV to EBITDA Analysis'!K313)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!L235,'EV to EBITDA Analysis'!L209,'EV to EBITDA Analysis'!L261,'EV to EBITDA Analysis'!Y235,'EV to EBITDA Analysis'!L155,'EV to EBITDA Analysis'!Y261,'EV to EBITDA Analysis'!L261,'EV to EBITDA Analysis'!Y209,'EV to EBITDA Analysis'!L389,'EV to EBITDA Analysis'!L364,'EV to EBITDA Analysis'!L313)","v":false},true,14,null,10,17,"Aflac",null,false,0.06,5.9795918367346941E-2,6.0037878787878786E-2,5.8148893360160964E-2,0.05,false,false,false,false,""]
[null,null,{"$f":"'Data Cost of Capital'!D25","v":"Principal Financial Group"},null,{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!C236,'EV to EBITDA Analysis'!C210,'EV to EBITDA Analysis'!C262,'EV to EBITDA Analysis'!P236,'EV to EBITDA Analysis'!C156,'EV to EBITDA Analysis'!P262,'EV to EBITDA Analysis'!C262,'EV to EBITDA Analysis'!P210,'EV to EBITDA Analysis'!C390,'EV to EBITDA Analysis'!C365,'EV to EBITDA Analysis'!C314)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!D236,'EV to EBITDA Analysis'!D210,'EV to EBITDA Analysis'!D262,'EV to EBITDA Analysis'!Q236,'EV to EBITDA Analysis'!D156,'EV to EBITDA Analysis'!Q262,'EV to EBITDA Analysis'!D262,'EV to EBITDA Analysis'!Q210,'EV to EBITDA Analysis'!D390,'EV to EBITDA Analysis'!D365,'EV to EBITDA Analysis'!D314)","v":1.9557195571955721E-3},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!E236,'EV to EBITDA Analysis'!E210,'EV to EBITDA Analysis'!E262,'EV to EBITDA Analysis'!R236,'EV to EBITDA Analysis'!E156,'EV to EBITDA Analysis'!R262,'EV to EBITDA Analysis'!E262,'EV to EBITDA Analysis'!R210,'EV to EBITDA Analysis'!E390,'EV to EBITDA Analysis'!E365,'EV to EBITDA Analysis'!E314)","v":1.3090909090909091E-3},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!F236,'EV to EBITDA Analysis'!F210,'EV to EBITDA Analysis'!F262,'EV to EBITDA Analysis'!S236,'EV to EBITDA Analysis'!F156,'EV to EBITDA Analysis'!S262,'EV to EBITDA Analysis'!F262,'EV to EBITDA Analysis'!S210,'EV to EBITDA Analysis'!F390,'EV to EBITDA Analysis'!F365,'EV to EBITDA Analysis'!F314)","v":1.171875E-3},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!G236,'EV to EBITDA Analysis'!G210,'EV to EBITDA Analysis'!G262,'EV to EBITDA Analysis'!T236,'EV to EBITDA Analysis'!G156,'EV to EBITDA Analysis'!T262,'EV to EBITDA Analysis'!G262,'EV to EBITDA Analysis'!T210,'EV to EBITDA Analysis'!G390,'EV to EBITDA Analysis'!G365,'EV to EBITDA Analysis'!G314)","v":3.1884057971014494E-4},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!H236,'EV to EBITDA Analysis'!H210,'EV to EBITDA Analysis'!H262,'EV to EBITDA Analysis'!U236,'EV to EBITDA Analysis'!H156,'EV to EBITDA Analysis'!U262,'EV to EBITDA Analysis'!H262,'EV to EBITDA Analysis'!U210,'EV to EBITDA Analysis'!H390,'EV to EBITDA Analysis'!H365,'EV to EBITDA Analysis'!H314)","v":3.459119496855346E-4},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!I236,'EV to EBITDA Analysis'!I210,'EV to EBITDA Analysis'!I262,'EV to EBITDA Analysis'!V236,'EV to EBITDA Analysis'!I156,'EV to EBITDA Analysis'!V262,'EV to EBITDA Analysis'!I262,'EV to EBITDA Analysis'!V210,'EV to EBITDA Analysis'!I390,'EV to EBITDA Analysis'!I365,'EV to EBITDA Analysis'!I314)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!J236,'EV to EBITDA Analysis'!J210,'EV to EBITDA Analysis'!J262,'EV to EBITDA Analysis'!W236,'EV to EBITDA Analysis'!J156,'EV to EBITDA Analysis'!W262,'EV to EBITDA Analysis'!J262,'EV to EBITDA Analysis'!W210,'EV to EBITDA Analysis'!J390,'EV to EBITDA Analysis'!J365,'EV to EBITDA Analysis'!J314)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!K236,'EV to EBITDA Analysis'!K210,'EV to EBITDA Analysis'!K262,'EV to EBITDA Analysis'!X236,'EV to EBITDA Analysis'!K156,'EV to EBITDA Analysis'!X262,'EV to EBITDA Analysis'!K262,'EV to EBITDA Analysis'!X210,'EV to EBITDA Analysis'!K390,'EV to EBITDA Analysis'!K365,'EV to EBITDA Analysis'!K314)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!L236,'EV to EBITDA Analysis'!L210,'EV to EBITDA Analysis'!L262,'EV to EBITDA Analysis'!Y236,'EV to EBITDA Analysis'!L156,'EV to EBITDA Analysis'!Y262,'EV to EBITDA Analysis'!L262,'EV to EBITDA Analysis'!Y210,'EV to EBITDA Analysis'!L390,'EV to EBITDA Analysis'!L365,'EV to EBITDA Analysis'!L314)","v":false},true,15,null,11,18,"Dai-ichi Life Holdings Inc",null,false,3.6921094909745912E-2,4.33191894700381E-2,1.9118709910561027E-2,3.457558874479142E-2,2.310734463276836E-2,false,false,false,false,""]
[null,null,{"$f":"'Data Cost of Capital'!D26","v":"Allianz"},null,{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!C237,'EV to EBITDA Analysis'!C211,'EV to EBITDA Analysis'!C263,'EV to EBITDA Analysis'!P237,'EV to EBITDA Analysis'!C157,'EV to EBITDA Analysis'!P263,'EV to EBITDA Analysis'!C263,'EV to EBITDA Analysis'!P211,'EV to EBITDA Analysis'!C391,'EV to EBITDA Analysis'!C366,'EV to EBITDA Analysis'!C315)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!D237,'EV to EBITDA Analysis'!D211,'EV to EBITDA Analysis'!D263,'EV to EBITDA Analysis'!Q237,'EV to EBITDA Analysis'!D157,'EV to EBITDA Analysis'!Q263,'EV to EBITDA Analysis'!D263,'EV to EBITDA Analysis'!Q211,'EV to EBITDA Analysis'!D391,'EV to EBITDA Analysis'!D366,'EV to EBITDA Analysis'!D315)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!E237,'EV to EBITDA Analysis'!E211,'EV to EBITDA Analysis'!E263,'EV to EBITDA Analysis'!R237,'EV to EBITDA Analysis'!E157,'EV to EBITDA Analysis'!R263,'EV to EBITDA Analysis'!E263,'EV to EBITDA Analysis'!R211,'EV to EBITDA Analysis'!E391,'EV to EBITDA Analysis'!E366,'EV to EBITDA Analysis'!E315)","v":4.4670050761421318E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!F237,'EV to EBITDA Analysis'!F211,'EV to EBITDA Analysis'!F263,'EV to EBITDA Analysis'!S237,'EV to EBITDA Analysis'!F157,'EV to EBITDA Analysis'!S263,'EV to EBITDA Analysis'!F263,'EV to EBITDA Analysis'!S211,'EV to EBITDA Analysis'!F391,'EV to EBITDA Analysis'!F366,'EV to EBITDA Analysis'!F315)","v":4.2755344418052253E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!G237,'EV to EBITDA Analysis'!G211,'EV to EBITDA Analysis'!G263,'EV to EBITDA Analysis'!T237,'EV to EBITDA Analysis'!G157,'EV to EBITDA Analysis'!T263,'EV to EBITDA Analysis'!G263,'EV to EBITDA Analysis'!T211,'EV to EBITDA Analysis'!G391,'EV to EBITDA Analysis'!G366,'EV to EBITDA Analysis'!G315)","v":3.7970741489527449E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!H237,'EV to EBITDA Analysis'!H211,'EV to EBITDA Analysis'!H263,'EV to EBITDA Analysis'!U237,'EV to EBITDA Analysis'!H157,'EV to EBITDA Analysis'!U263,'EV to EBITDA Analysis'!H263,'EV to EBITDA Analysis'!U211,'EV to EBITDA Analysis'!H391,'EV to EBITDA Analysis'!H366,'EV to EBITDA Analysis'!H315)","v":5.7210401891252954E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!I237,'EV to EBITDA Analysis'!I211,'EV to EBITDA Analysis'!I263,'EV to EBITDA Analysis'!V237,'EV to EBITDA Analysis'!I157,'EV to EBITDA Analysis'!V263,'EV to EBITDA Analysis'!I263,'EV to EBITDA Analysis'!V211,'EV to EBITDA Analysis'!I391,'EV to EBITDA Analysis'!I366,'EV to EBITDA Analysis'!I315)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!J237,'EV to EBITDA Analysis'!J211,'EV to EBITDA Analysis'!J263,'EV to EBITDA Analysis'!W237,'EV to EBITDA Analysis'!J157,'EV to EBITDA Analysis'!W263,'EV to EBITDA Analysis'!J263,'EV to EBITDA Analysis'!W211,'EV to EBITDA Analysis'!J391,'EV to EBITDA Analysis'!J366,'EV to EBITDA Analysis'!J315)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!K237,'EV to EBITDA Analysis'!K211,'EV to EBITDA Analysis'!K263,'EV to EBITDA Analysis'!X237,'EV to EBITDA Analysis'!K157,'EV to EBITDA Analysis'!X263,'EV to EBITDA Analysis'!K263,'EV to EBITDA Analysis'!X211,'EV to EBITDA Analysis'!K391,'EV to EBITDA Analysis'!K366,'EV to EBITDA Analysis'!K315)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!L237,'EV to EBITDA Analysis'!L211,'EV to EBITDA Analysis'!L263,'EV to EBITDA Analysis'!Y237,'EV to EBITDA Analysis'!L157,'EV to EBITDA Analysis'!Y263,'EV to EBITDA Analysis'!L263,'EV to EBITDA Analysis'!Y211,'EV to EBITDA Analysis'!L391,'EV to EBITDA Analysis'!L366,'EV to EBITDA Analysis'!L315)","v":false},true,16,null,12,19,"Old Mutual",null,false,9.3565683646112605E-2,6.5189873417721519E-2,6.2184873949579833E-2,7.7894736842105267E-2,7.464788732394366E-2,false,false,false,false,""]
[null,null,{"$f":"'Data Cost of Capital'!D27","v":"Zurich Insurance Group"},null,{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!C238,'EV to EBITDA Analysis'!C212,'EV to EBITDA Analysis'!C264,'EV to EBITDA Analysis'!P238,'EV to EBITDA Analysis'!C158,'EV to EBITDA Analysis'!P264,'EV to EBITDA Analysis'!C264,'EV to EBITDA Analysis'!P212,'EV to EBITDA Analysis'!C392,'EV to EBITDA Analysis'!C367,'EV to EBITDA Analysis'!C316)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!D238,'EV to EBITDA Analysis'!D212,'EV to EBITDA Analysis'!D264,'EV to EBITDA Analysis'!Q238,'EV to EBITDA Analysis'!D158,'EV to EBITDA Analysis'!Q264,'EV to EBITDA Analysis'!D264,'EV to EBITDA Analysis'!Q212,'EV to EBITDA Analysis'!D392,'EV to EBITDA Analysis'!D367,'EV to EBITDA Analysis'!D316)","v":4.3654693877551019E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!E238,'EV to EBITDA Analysis'!E212,'EV to EBITDA Analysis'!E264,'EV to EBITDA Analysis'!R238,'EV to EBITDA Analysis'!E158,'EV to EBITDA Analysis'!R264,'EV to EBITDA Analysis'!E264,'EV to EBITDA Analysis'!R212,'EV to EBITDA Analysis'!E392,'EV to EBITDA Analysis'!E367,'EV to EBITDA Analysis'!E316)","v":4.635324232081911E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!F238,'EV to EBITDA Analysis'!F212,'EV to EBITDA Analysis'!F264,'EV to EBITDA Analysis'!S238,'EV to EBITDA Analysis'!F158,'EV to EBITDA Analysis'!S264,'EV to EBITDA Analysis'!F264,'EV to EBITDA Analysis'!S212,'EV to EBITDA Analysis'!F392,'EV to EBITDA Analysis'!F367,'EV to EBITDA Analysis'!F316)","v":4.0284157585917857E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!G238,'EV to EBITDA Analysis'!G212,'EV to EBITDA Analysis'!G264,'EV to EBITDA Analysis'!T238,'EV to EBITDA Analysis'!G158,'EV to EBITDA Analysis'!T264,'EV to EBITDA Analysis'!G264,'EV to EBITDA Analysis'!T212,'EV to EBITDA Analysis'!G392,'EV to EBITDA Analysis'!G367,'EV to EBITDA Analysis'!G316)","v":3.831948291782087E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!H238,'EV to EBITDA Analysis'!H212,'EV to EBITDA Analysis'!H264,'EV to EBITDA Analysis'!U238,'EV to EBITDA Analysis'!H158,'EV to EBITDA Analysis'!U264,'EV to EBITDA Analysis'!H264,'EV to EBITDA Analysis'!U212,'EV to EBITDA Analysis'!H392,'EV to EBITDA Analysis'!H367,'EV to EBITDA Analysis'!H316)","v":3.4872803347280337E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!I238,'EV to EBITDA Analysis'!I212,'EV to EBITDA Analysis'!I264,'EV to EBITDA Analysis'!V238,'EV to EBITDA Analysis'!I158,'EV to EBITDA Analysis'!V264,'EV to EBITDA Analysis'!I264,'EV to EBITDA Analysis'!V212,'EV to EBITDA Analysis'!I392,'EV to EBITDA Analysis'!I367,'EV to EBITDA Analysis'!I316)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!J238,'EV to EBITDA Analysis'!J212,'EV to EBITDA Analysis'!J264,'EV to EBITDA Analysis'!W238,'EV to EBITDA Analysis'!J158,'EV to EBITDA Analysis'!W264,'EV to EBITDA Analysis'!J264,'EV to EBITDA Analysis'!W212,'EV to EBITDA Analysis'!J392,'EV to EBITDA Analysis'!J367,'EV to EBITDA Analysis'!J316)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!K238,'EV to EBITDA Analysis'!K212,'EV to EBITDA Analysis'!K264,'EV to EBITDA Analysis'!X238,'EV to EBITDA Analysis'!K158,'EV to EBITDA Analysis'!X264,'EV to EBITDA Analysis'!K264,'EV to EBITDA Analysis'!X212,'EV to EBITDA Analysis'!K392,'EV to EBITDA Analysis'!K367,'EV to EBITDA Analysis'!K316)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!L238,'EV to EBITDA Analysis'!L212,'EV to EBITDA Analysis'!L264,'EV to EBITDA Analysis'!Y238,'EV to EBITDA Analysis'!L158,'EV to EBITDA Analysis'!Y264,'EV to EBITDA Analysis'!L264,'EV to EBITDA Analysis'!Y212,'EV to EBITDA Analysis'!L392,'EV to EBITDA Analysis'!L367,'EV to EBITDA Analysis'!L316)","v":false},true,17,null,13,20,"Power Financial Corp",null,false,3.3626760563380279E-2,2.8005974607916356E-2,2.8982456140350877E-2,2.8171896316507503E-2,2.6010101010101011E-2,false,false,false,false,""]
[null,null,{"$f":"'Data Cost of Capital'!D28","v":"Swiss Life "},null,{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!C239,'EV to EBITDA Analysis'!C213,'EV to EBITDA Analysis'!C265,'EV to EBITDA Analysis'!P239,'EV to EBITDA Analysis'!C159,'EV to EBITDA Analysis'!P265,'EV to EBITDA Analysis'!C265,'EV to EBITDA Analysis'!P213,'EV to EBITDA Analysis'!C393,'EV to EBITDA Analysis'!C368,'EV to EBITDA Analysis'!C317)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!D239,'EV to EBITDA Analysis'!D213,'EV to EBITDA Analysis'!D265,'EV to EBITDA Analysis'!Q239,'EV to EBITDA Analysis'!D159,'EV to EBITDA Analysis'!Q265,'EV to EBITDA Analysis'!D265,'EV to EBITDA Analysis'!Q213,'EV to EBITDA Analysis'!D393,'EV to EBITDA Analysis'!D368,'EV to EBITDA Analysis'!D317)","v":0.11283582089552238},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!E239,'EV to EBITDA Analysis'!E213,'EV to EBITDA Analysis'!E265,'EV to EBITDA Analysis'!R239,'EV to EBITDA Analysis'!E159,'EV to EBITDA Analysis'!R265,'EV to EBITDA Analysis'!E265,'EV to EBITDA Analysis'!R213,'EV to EBITDA Analysis'!E393,'EV to EBITDA Analysis'!E368,'EV to EBITDA Analysis'!E317)","v":8.8729016786570747E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!F239,'EV to EBITDA Analysis'!F213,'EV to EBITDA Analysis'!F265,'EV to EBITDA Analysis'!S239,'EV to EBITDA Analysis'!F159,'EV to EBITDA Analysis'!S265,'EV to EBITDA Analysis'!F265,'EV to EBITDA Analysis'!S213,'EV to EBITDA Analysis'!F393,'EV to EBITDA Analysis'!F368,'EV to EBITDA Analysis'!F317)","v":5.9703947368421051E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!G239,'EV to EBITDA Analysis'!G213,'EV to EBITDA Analysis'!G265,'EV to EBITDA Analysis'!T239,'EV to EBITDA Analysis'!G159,'EV to EBITDA Analysis'!T265,'EV to EBITDA Analysis'!G265,'EV to EBITDA Analysis'!T213,'EV to EBITDA Analysis'!G393,'EV to EBITDA Analysis'!G368,'EV to EBITDA Analysis'!G317)","v":5.383333333333333E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!H239,'EV to EBITDA Analysis'!H213,'EV to EBITDA Analysis'!H265,'EV to EBITDA Analysis'!U239,'EV to EBITDA Analysis'!H159,'EV to EBITDA Analysis'!U265,'EV to EBITDA Analysis'!H265,'EV to EBITDA Analysis'!U213,'EV to EBITDA Analysis'!H393,'EV to EBITDA Analysis'!H368,'EV to EBITDA Analysis'!H317)","v":5.5319148936170209E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!I239,'EV to EBITDA Analysis'!I213,'EV to EBITDA Analysis'!I265,'EV to EBITDA Analysis'!V239,'EV to EBITDA Analysis'!I159,'EV to EBITDA Analysis'!V265,'EV to EBITDA Analysis'!I265,'EV to EBITDA Analysis'!V213,'EV to EBITDA Analysis'!I393,'EV to EBITDA Analysis'!I368,'EV to EBITDA Analysis'!I317)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!J239,'EV to EBITDA Analysis'!J213,'EV to EBITDA Analysis'!J265,'EV to EBITDA Analysis'!W239,'EV to EBITDA Analysis'!J159,'EV to EBITDA Analysis'!W265,'EV to EBITDA Analysis'!J265,'EV to EBITDA Analysis'!W213,'EV to EBITDA Analysis'!J393,'EV to EBITDA Analysis'!J368,'EV to EBITDA Analysis'!J317)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!K239,'EV to EBITDA Analysis'!K213,'EV to EBITDA Analysis'!K265,'EV to EBITDA Analysis'!X239,'EV to EBITDA Analysis'!K159,'EV to EBITDA Analysis'!X265,'EV to EBITDA Analysis'!K265,'EV to EBITDA Analysis'!X213,'EV to EBITDA Analysis'!K393,'EV to EBITDA Analysis'!K368,'EV to EBITDA Analysis'!K317)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!L239,'EV to EBITDA Analysis'!L213,'EV to EBITDA Analysis'!L265,'EV to EBITDA Analysis'!Y239,'EV to EBITDA Analysis'!L159,'EV to EBITDA Analysis'!Y265,'EV to EBITDA Analysis'!L265,'EV to EBITDA Analysis'!Y213,'EV to EBITDA Analysis'!L393,'EV to EBITDA Analysis'!L368,'EV to EBITDA Analysis'!L317)","v":false},true,18,null,14,21,"Lincoln National Corp",null,false,5.3900709219858157E-2,5.1718213058419241E-2,5.4710144927536231E-2,5.4954954954954956E-2,6.5981308411214953E-2,false,false,false,false,""]
[null,null,{"$f":"'Data Cost of Capital'!D29","v":"Sun Life"},null,{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!C240,'EV to EBITDA Analysis'!C214,'EV to EBITDA Analysis'!C266,'EV to EBITDA Analysis'!P240,'EV to EBITDA Analysis'!C160,'EV to EBITDA Analysis'!P266,'EV to EBITDA Analysis'!C266,'EV to EBITDA Analysis'!P214,'EV to EBITDA Analysis'!C394,'EV to EBITDA Analysis'!C369,'EV to EBITDA Analysis'!C318)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!D240,'EV to EBITDA Analysis'!D214,'EV to EBITDA Analysis'!D266,'EV to EBITDA Analysis'!Q240,'EV to EBITDA Analysis'!D160,'EV to EBITDA Analysis'!Q266,'EV to EBITDA Analysis'!D266,'EV to EBITDA Analysis'!Q214,'EV to EBITDA Analysis'!D394,'EV to EBITDA Analysis'!D369,'EV to EBITDA Analysis'!D318)","v":4.2183908045977013E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!E240,'EV to EBITDA Analysis'!E214,'EV to EBITDA Analysis'!E266,'EV to EBITDA Analysis'!R240,'EV to EBITDA Analysis'!E160,'EV to EBITDA Analysis'!R266,'EV to EBITDA Analysis'!E266,'EV to EBITDA Analysis'!R214,'EV to EBITDA Analysis'!E394,'EV to EBITDA Analysis'!E369,'EV to EBITDA Analysis'!E318)","v":4.0435280641466211E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!F240,'EV to EBITDA Analysis'!F214,'EV to EBITDA Analysis'!F266,'EV to EBITDA Analysis'!S240,'EV to EBITDA Analysis'!F160,'EV to EBITDA Analysis'!S266,'EV to EBITDA Analysis'!F266,'EV to EBITDA Analysis'!S214,'EV to EBITDA Analysis'!F394,'EV to EBITDA Analysis'!F369,'EV to EBITDA Analysis'!F318)","v":3.8532110091743121E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!G240,'EV to EBITDA Analysis'!G214,'EV to EBITDA Analysis'!G266,'EV to EBITDA Analysis'!T240,'EV to EBITDA Analysis'!G160,'EV to EBITDA Analysis'!T266,'EV to EBITDA Analysis'!G266,'EV to EBITDA Analysis'!T214,'EV to EBITDA Analysis'!G394,'EV to EBITDA Analysis'!G369,'EV to EBITDA Analysis'!G318)","v":3.1786771964461995E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!H240,'EV to EBITDA Analysis'!H214,'EV to EBITDA Analysis'!H266,'EV to EBITDA Analysis'!U240,'EV to EBITDA Analysis'!H160,'EV to EBITDA Analysis'!U266,'EV to EBITDA Analysis'!H266,'EV to EBITDA Analysis'!U214,'EV to EBITDA Analysis'!H394,'EV to EBITDA Analysis'!H369,'EV to EBITDA Analysis'!H318)","v":2.9924242424242423E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!I240,'EV to EBITDA Analysis'!I214,'EV to EBITDA Analysis'!I266,'EV to EBITDA Analysis'!V240,'EV to EBITDA Analysis'!I160,'EV to EBITDA Analysis'!V266,'EV to EBITDA Analysis'!I266,'EV to EBITDA Analysis'!V214,'EV to EBITDA Analysis'!I394,'EV to EBITDA Analysis'!I369,'EV to EBITDA Analysis'!I318)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!J240,'EV to EBITDA Analysis'!J214,'EV to EBITDA Analysis'!J266,'EV to EBITDA Analysis'!W240,'EV to EBITDA Analysis'!J160,'EV to EBITDA Analysis'!W266,'EV to EBITDA Analysis'!J266,'EV to EBITDA Analysis'!W214,'EV to EBITDA Analysis'!J394,'EV to EBITDA Analysis'!J369,'EV to EBITDA Analysis'!J318)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!K240,'EV to EBITDA Analysis'!K214,'EV to EBITDA Analysis'!K266,'EV to EBITDA Analysis'!X240,'EV to EBITDA Analysis'!K160,'EV to EBITDA Analysis'!X266,'EV to EBITDA Analysis'!K266,'EV to EBITDA Analysis'!X214,'EV to EBITDA Analysis'!K394,'EV to EBITDA Analysis'!K369,'EV to EBITDA Analysis'!K318)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!L240,'EV to EBITDA Analysis'!L214,'EV to EBITDA Analysis'!L266,'EV to EBITDA Analysis'!Y240,'EV to EBITDA Analysis'!L160,'EV to EBITDA Analysis'!Y266,'EV to EBITDA Analysis'!L266,'EV to EBITDA Analysis'!Y214,'EV to EBITDA Analysis'!L394,'EV to EBITDA Analysis'!L369,'EV to EBITDA Analysis'!L318)","v":false},true,19,null,15,22,"Principal Financial Group",null,false,1.9557195571955721E-3,1.3090909090909091E-3,1.171875E-3,3.1884057971014494E-4,3.459119496855346E-4,false,false,false,false]
[null,null,{"$f":"'Data Cost of Capital'!D30","v":"AXA SA"},null,{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!C241,'EV to EBITDA Analysis'!C215,'EV to EBITDA Analysis'!C267,'EV to EBITDA Analysis'!P241,'EV to EBITDA Analysis'!C161,'EV to EBITDA Analysis'!P267,'EV to EBITDA Analysis'!C267,'EV to EBITDA Analysis'!P215,'EV to EBITDA Analysis'!C395,'EV to EBITDA Analysis'!C370,'EV to EBITDA Analysis'!C319)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!D241,'EV to EBITDA Analysis'!D215,'EV to EBITDA Analysis'!D267,'EV to EBITDA Analysis'!Q241,'EV to EBITDA Analysis'!D161,'EV to EBITDA Analysis'!Q267,'EV to EBITDA Analysis'!D267,'EV to EBITDA Analysis'!Q215,'EV to EBITDA Analysis'!D395,'EV to EBITDA Analysis'!D370,'EV to EBITDA Analysis'!D319)","v":1.4131897711978465E-3},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!E241,'EV to EBITDA Analysis'!E215,'EV to EBITDA Analysis'!E267,'EV to EBITDA Analysis'!R241,'EV to EBITDA Analysis'!E161,'EV to EBITDA Analysis'!R267,'EV to EBITDA Analysis'!E267,'EV to EBITDA Analysis'!R215,'EV to EBITDA Analysis'!E395,'EV to EBITDA Analysis'!E370,'EV to EBITDA Analysis'!E319)","v":2.1058038007190551E-3},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!F241,'EV to EBITDA Analysis'!F215,'EV to EBITDA Analysis'!F267,'EV to EBITDA Analysis'!S241,'EV to EBITDA Analysis'!F161,'EV to EBITDA Analysis'!S267,'EV to EBITDA Analysis'!F267,'EV to EBITDA Analysis'!S215,'EV to EBITDA Analysis'!F395,'EV to EBITDA Analysis'!F370,'EV to EBITDA Analysis'!F319)","v":1.3384170391795951E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!G241,'EV to EBITDA Analysis'!G215,'EV to EBITDA Analysis'!G267,'EV to EBITDA Analysis'!T241,'EV to EBITDA Analysis'!G161,'EV to EBITDA Analysis'!T267,'EV to EBITDA Analysis'!G267,'EV to EBITDA Analysis'!T215,'EV to EBITDA Analysis'!G395,'EV to EBITDA Analysis'!G370,'EV to EBITDA Analysis'!G319)","v":1.2265679240916455E-3},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!H241,'EV to EBITDA Analysis'!H215,'EV to EBITDA Analysis'!H267,'EV to EBITDA Analysis'!U241,'EV to EBITDA Analysis'!H161,'EV to EBITDA Analysis'!U267,'EV to EBITDA Analysis'!H267,'EV to EBITDA Analysis'!U215,'EV to EBITDA Analysis'!H395,'EV to EBITDA Analysis'!H370,'EV to EBITDA Analysis'!H319)","v":6.2342038753159228E-3},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!I241,'EV to EBITDA Analysis'!I215,'EV to EBITDA Analysis'!I267,'EV to EBITDA Analysis'!V241,'EV to EBITDA Analysis'!I161,'EV to EBITDA Analysis'!V267,'EV to EBITDA Analysis'!I267,'EV to EBITDA Analysis'!V215,'EV to EBITDA Analysis'!I395,'EV to EBITDA Analysis'!I370,'EV to EBITDA Analysis'!I319)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!J241,'EV to EBITDA Analysis'!J215,'EV to EBITDA Analysis'!J267,'EV to EBITDA Analysis'!W241,'EV to EBITDA Analysis'!J161,'EV to EBITDA Analysis'!W267,'EV to EBITDA Analysis'!J267,'EV to EBITDA Analysis'!W215,'EV to EBITDA Analysis'!J395,'EV to EBITDA Analysis'!J370,'EV to EBITDA Analysis'!J319)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!K241,'EV to EBITDA Analysis'!K215,'EV to EBITDA Analysis'!K267,'EV to EBITDA Analysis'!X241,'EV to EBITDA Analysis'!K161,'EV to EBITDA Analysis'!X267,'EV to EBITDA Analysis'!K267,'EV to EBITDA Analysis'!X215,'EV to EBITDA Analysis'!K395,'EV to EBITDA Analysis'!K370,'EV to EBITDA Analysis'!K319)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!L241,'EV to EBITDA Analysis'!L215,'EV to EBITDA Analysis'!L267,'EV to EBITDA Analysis'!Y241,'EV to EBITDA Analysis'!L161,'EV to EBITDA Analysis'!Y267,'EV to EBITDA Analysis'!L267,'EV to EBITDA Analysis'!Y215,'EV to EBITDA Analysis'!L395,'EV to EBITDA Analysis'!L370,'EV to EBITDA Analysis'!L319)","v":false},true,20,null,16,23,"Allianz",null,false,false,4.4670050761421318E-2,4.2755344418052253E-2,3.7970741489527449E-2,5.7210401891252954E-2,false,false,false,false,""]
[null,null,{"$f":"'Data Cost of Capital'!D31","v":"Sumpo Holdings"},null,{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!C242,'EV to EBITDA Analysis'!C216,'EV to EBITDA Analysis'!C268,'EV to EBITDA Analysis'!P242,'EV to EBITDA Analysis'!C162,'EV to EBITDA Analysis'!P268,'EV to EBITDA Analysis'!C268,'EV to EBITDA Analysis'!P216,'EV to EBITDA Analysis'!C396,'EV to EBITDA Analysis'!C371,'EV to EBITDA Analysis'!C320)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!D242,'EV to EBITDA Analysis'!D216,'EV to EBITDA Analysis'!D268,'EV to EBITDA Analysis'!Q242,'EV to EBITDA Analysis'!D162,'EV to EBITDA Analysis'!Q268,'EV to EBITDA Analysis'!D268,'EV to EBITDA Analysis'!Q216,'EV to EBITDA Analysis'!D396,'EV to EBITDA Analysis'!D371,'EV to EBITDA Analysis'!D320)","v":2.7671023911044187E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!E242,'EV to EBITDA Analysis'!E216,'EV to EBITDA Analysis'!E268,'EV to EBITDA Analysis'!R242,'EV to EBITDA Analysis'!E162,'EV to EBITDA Analysis'!R268,'EV to EBITDA Analysis'!E268,'EV to EBITDA Analysis'!R216,'EV to EBITDA Analysis'!E396,'EV to EBITDA Analysis'!E371,'EV to EBITDA Analysis'!E320)","v":4.2775071592809306E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!F242,'EV to EBITDA Analysis'!F216,'EV to EBITDA Analysis'!F268,'EV to EBITDA Analysis'!S242,'EV to EBITDA Analysis'!F162,'EV to EBITDA Analysis'!S268,'EV to EBITDA Analysis'!F268,'EV to EBITDA Analysis'!S216,'EV to EBITDA Analysis'!F396,'EV to EBITDA Analysis'!F371,'EV to EBITDA Analysis'!F320)","v":4.1578190287005962E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!G242,'EV to EBITDA Analysis'!G216,'EV to EBITDA Analysis'!G268,'EV to EBITDA Analysis'!T242,'EV to EBITDA Analysis'!G162,'EV to EBITDA Analysis'!T268,'EV to EBITDA Analysis'!G268,'EV to EBITDA Analysis'!T216,'EV to EBITDA Analysis'!G396,'EV to EBITDA Analysis'!G371,'EV to EBITDA Analysis'!G320)","v":2.5834766084517239E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!H242,'EV to EBITDA Analysis'!H216,'EV to EBITDA Analysis'!H268,'EV to EBITDA Analysis'!U242,'EV to EBITDA Analysis'!H162,'EV to EBITDA Analysis'!U268,'EV to EBITDA Analysis'!H268,'EV to EBITDA Analysis'!U216,'EV to EBITDA Analysis'!H396,'EV to EBITDA Analysis'!H371,'EV to EBITDA Analysis'!H320)","v":1.2816940924081591E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!I242,'EV to EBITDA Analysis'!I216,'EV to EBITDA Analysis'!I268,'EV to EBITDA Analysis'!V242,'EV to EBITDA Analysis'!I162,'EV to EBITDA Analysis'!V268,'EV to EBITDA Analysis'!I268,'EV to EBITDA Analysis'!V216,'EV to EBITDA Analysis'!I396,'EV to EBITDA Analysis'!I371,'EV to EBITDA Analysis'!I320)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!J242,'EV to EBITDA Analysis'!J216,'EV to EBITDA Analysis'!J268,'EV to EBITDA Analysis'!W242,'EV to EBITDA Analysis'!J162,'EV to EBITDA Analysis'!W268,'EV to EBITDA Analysis'!J268,'EV to EBITDA Analysis'!W216,'EV to EBITDA Analysis'!J396,'EV to EBITDA Analysis'!J371,'EV to EBITDA Analysis'!J320)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!K242,'EV to EBITDA Analysis'!K216,'EV to EBITDA Analysis'!K268,'EV to EBITDA Analysis'!X242,'EV to EBITDA Analysis'!K162,'EV to EBITDA Analysis'!X268,'EV to EBITDA Analysis'!K268,'EV to EBITDA Analysis'!X216,'EV to EBITDA Analysis'!K396,'EV to EBITDA Analysis'!K371,'EV to EBITDA Analysis'!K320)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!L242,'EV to EBITDA Analysis'!L216,'EV to EBITDA Analysis'!L268,'EV to EBITDA Analysis'!Y242,'EV to EBITDA Analysis'!L162,'EV to EBITDA Analysis'!Y268,'EV to EBITDA Analysis'!L268,'EV to EBITDA Analysis'!Y216,'EV to EBITDA Analysis'!L396,'EV to EBITDA Analysis'!L371,'EV to EBITDA Analysis'!L320)","v":false},true,21,null,17,24,"Zurich Insurance Group",null,false,4.3654693877551019E-2,4.635324232081911E-2,4.0284157585917857E-2,3.831948291782087E-2,3.4872803347280337E-2,false,false,false,false,""]
[null,null,{"$f":"'Data Cost of Capital'!D32","v":"Aegon NV"},null,{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!C243,'EV to EBITDA Analysis'!C217,'EV to EBITDA Analysis'!C269,'EV to EBITDA Analysis'!P243,'EV to EBITDA Analysis'!C163,'EV to EBITDA Analysis'!P269,'EV to EBITDA Analysis'!C269,'EV to EBITDA Analysis'!P217,'EV to EBITDA Analysis'!C397,'EV to EBITDA Analysis'!C372,'EV to EBITDA Analysis'!C321)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!D243,'EV to EBITDA Analysis'!D217,'EV to EBITDA Analysis'!D269,'EV to EBITDA Analysis'!Q243,'EV to EBITDA Analysis'!D163,'EV to EBITDA Analysis'!Q269,'EV to EBITDA Analysis'!D269,'EV to EBITDA Analysis'!Q217,'EV to EBITDA Analysis'!D397,'EV to EBITDA Analysis'!D372,'EV to EBITDA Analysis'!D321)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!E243,'EV to EBITDA Analysis'!E217,'EV to EBITDA Analysis'!E269,'EV to EBITDA Analysis'!R243,'EV to EBITDA Analysis'!E163,'EV to EBITDA Analysis'!R269,'EV to EBITDA Analysis'!E269,'EV to EBITDA Analysis'!R217,'EV to EBITDA Analysis'!E397,'EV to EBITDA Analysis'!E372,'EV to EBITDA Analysis'!E321)","v":2.9146141215106731E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!F243,'EV to EBITDA Analysis'!F217,'EV to EBITDA Analysis'!F269,'EV to EBITDA Analysis'!S243,'EV to EBITDA Analysis'!F163,'EV to EBITDA Analysis'!S269,'EV to EBITDA Analysis'!F269,'EV to EBITDA Analysis'!S217,'EV to EBITDA Analysis'!F397,'EV to EBITDA Analysis'!F372,'EV to EBITDA Analysis'!F321)","v":2.4440052700922265E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!G243,'EV to EBITDA Analysis'!G217,'EV to EBITDA Analysis'!G269,'EV to EBITDA Analysis'!T243,'EV to EBITDA Analysis'!G163,'EV to EBITDA Analysis'!T269,'EV to EBITDA Analysis'!G269,'EV to EBITDA Analysis'!T217,'EV to EBITDA Analysis'!G397,'EV to EBITDA Analysis'!G372,'EV to EBITDA Analysis'!G321)","v":3.0541141586360267E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!H243,'EV to EBITDA Analysis'!H217,'EV to EBITDA Analysis'!H269,'EV to EBITDA Analysis'!U243,'EV to EBITDA Analysis'!H163,'EV to EBITDA Analysis'!U269,'EV to EBITDA Analysis'!H269,'EV to EBITDA Analysis'!U217,'EV to EBITDA Analysis'!H397,'EV to EBITDA Analysis'!H372,'EV to EBITDA Analysis'!H321)","v":1.7868177136972193E-2},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!I243,'EV to EBITDA Analysis'!I217,'EV to EBITDA Analysis'!I269,'EV to EBITDA Analysis'!V243,'EV to EBITDA Analysis'!I163,'EV to EBITDA Analysis'!V269,'EV to EBITDA Analysis'!I269,'EV to EBITDA Analysis'!V217,'EV to EBITDA Analysis'!I397,'EV to EBITDA Analysis'!I372,'EV to EBITDA Analysis'!I321)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!J243,'EV to EBITDA Analysis'!J217,'EV to EBITDA Analysis'!J269,'EV to EBITDA Analysis'!W243,'EV to EBITDA Analysis'!J163,'EV to EBITDA Analysis'!W269,'EV to EBITDA Analysis'!J269,'EV to EBITDA Analysis'!W217,'EV to EBITDA Analysis'!J397,'EV to EBITDA Analysis'!J372,'EV to EBITDA Analysis'!J321)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!K243,'EV to EBITDA Analysis'!K217,'EV to EBITDA Analysis'!K269,'EV to EBITDA Analysis'!X243,'EV to EBITDA Analysis'!K163,'EV to EBITDA Analysis'!X269,'EV to EBITDA Analysis'!K269,'EV to EBITDA Analysis'!X217,'EV to EBITDA Analysis'!K397,'EV to EBITDA Analysis'!K372,'EV to EBITDA Analysis'!K321)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!L243,'EV to EBITDA Analysis'!L217,'EV to EBITDA Analysis'!L269,'EV to EBITDA Analysis'!Y243,'EV to EBITDA Analysis'!L163,'EV to EBITDA Analysis'!Y269,'EV to EBITDA Analysis'!L269,'EV to EBITDA Analysis'!Y217,'EV to EBITDA Analysis'!L397,'EV to EBITDA Analysis'!L372,'EV to EBITDA Analysis'!L321)","v":false},false,21,null,18,25,"Swiss Life ",null,false,0.11283582089552238,8.8729016786570747E-2,5.9703947368421051E-2,5.383333333333333E-2,5.5319148936170209E-2,false,false,false,false,""]
[null,null,{"$f":"'Data Cost of Capital'!D33","v":"NN Group NV"},null,{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!C244,'EV to EBITDA Analysis'!C218,'EV to EBITDA Analysis'!C270,'EV to EBITDA Analysis'!P244,'EV to EBITDA Analysis'!C164,'EV to EBITDA Analysis'!P270,'EV to EBITDA Analysis'!C270,'EV to EBITDA Analysis'!P218,'EV to EBITDA Analysis'!C398,'EV to EBITDA Analysis'!C373,'EV to EBITDA Analysis'!C322)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!D244,'EV to EBITDA Analysis'!D218,'EV to EBITDA Analysis'!D270,'EV to EBITDA Analysis'!Q244,'EV to EBITDA Analysis'!D164,'EV to EBITDA Analysis'!Q270,'EV to EBITDA Analysis'!D270,'EV to EBITDA Analysis'!Q218,'EV to EBITDA Analysis'!D398,'EV to EBITDA Analysis'!D373,'EV to EBITDA Analysis'!D322)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!E244,'EV to EBITDA Analysis'!E218,'EV to EBITDA Analysis'!E270,'EV to EBITDA Analysis'!R244,'EV to EBITDA Analysis'!E164,'EV to EBITDA Analysis'!R270,'EV to EBITDA Analysis'!E270,'EV to EBITDA Analysis'!R218,'EV to EBITDA Analysis'!E398,'EV to EBITDA Analysis'!E373,'EV to EBITDA Analysis'!E322)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!F244,'EV to EBITDA Analysis'!F218,'EV to EBITDA Analysis'!F270,'EV to EBITDA Analysis'!S244,'EV to EBITDA Analysis'!F164,'EV to EBITDA Analysis'!S270,'EV to EBITDA Analysis'!F270,'EV to EBITDA Analysis'!S218,'EV to EBITDA Analysis'!F398,'EV to EBITDA Analysis'!F373,'EV to EBITDA Analysis'!F322)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!G244,'EV to EBITDA Analysis'!G218,'EV to EBITDA Analysis'!G270,'EV to EBITDA Analysis'!T244,'EV to EBITDA Analysis'!G164,'EV to EBITDA Analysis'!T270,'EV to EBITDA Analysis'!G270,'EV to EBITDA Analysis'!T218,'EV to EBITDA Analysis'!G398,'EV to EBITDA Analysis'!G373,'EV to EBITDA Analysis'!G322)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!H244,'EV to EBITDA Analysis'!H218,'EV to EBITDA Analysis'!H270,'EV to EBITDA Analysis'!U244,'EV to EBITDA Analysis'!H164,'EV to EBITDA Analysis'!U270,'EV to EBITDA Analysis'!H270,'EV to EBITDA Analysis'!U218,'EV to EBITDA Analysis'!H398,'EV to EBITDA Analysis'!H373,'EV to EBITDA Analysis'!H322)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!I244,'EV to EBITDA Analysis'!I218,'EV to EBITDA Analysis'!I270,'EV to EBITDA Analysis'!V244,'EV to EBITDA Analysis'!I164,'EV to EBITDA Analysis'!V270,'EV to EBITDA Analysis'!I270,'EV to EBITDA Analysis'!V218,'EV to EBITDA Analysis'!I398,'EV to EBITDA Analysis'!I373,'EV to EBITDA Analysis'!I322)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!J244,'EV to EBITDA Analysis'!J218,'EV to EBITDA Analysis'!J270,'EV to EBITDA Analysis'!W244,'EV to EBITDA Analysis'!J164,'EV to EBITDA Analysis'!W270,'EV to EBITDA Analysis'!J270,'EV to EBITDA Analysis'!W218,'EV to EBITDA Analysis'!J398,'EV to EBITDA Analysis'!J373,'EV to EBITDA Analysis'!J322)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!K244,'EV to EBITDA Analysis'!K218,'EV to EBITDA Analysis'!K270,'EV to EBITDA Analysis'!X244,'EV to EBITDA Analysis'!K164,'EV to EBITDA Analysis'!X270,'EV to EBITDA Analysis'!K270,'EV to EBITDA Analysis'!X218,'EV to EBITDA Analysis'!K398,'EV to EBITDA Analysis'!K373,'EV to EBITDA Analysis'!K322)","v":false},{"$f":"CHOOSE($E$35,'EV to EBITDA Analysis'!L244,'EV to EBITDA Analysis'!L218,'EV to EBITDA Analysis'!L270,'EV to EBITDA Analysis'!Y244,'EV to EBITDA Analysis'!L164,'EV to EBITDA Analysis'!Y270,'EV to EBITDA Analysis'!L270,'EV to EBITDA Analysis'!Y218,'EV to EBITDA Analysis'!L398,'EV to EBITDA Analysis'!L373,'EV to EBITDA Analysis'!L322)","v":false},false,21,null,19,26,"Sun Life",null,false,4.2183908045977013E-2,4.0435280641466211E-2,3.8532110091743121E-2,3.1786771964461995E-2,2.9924242424242423E-2,false,false,false,false,""]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,20,27,"AXA SA",null,false,1.4131897711978465E-3,2.1058038007190551E-3,1.3384170391795951E-2,1.2265679240916455E-3,6.2342038753159228E-3,false,false,false,false,""]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,21,28,"Sumpo Holdings",null,false,2.7671023911044187E-2,4.2775071592809306E-2,4.1578190287005962E-2,2.5834766084517239E-2,1.2816940924081591E-2,false,false,false,false,""]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,22,"","",null,"","","","","","","","","","",""]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,23,"","",null,"","","","","","","","","","",""]
[null,null,null,null,10]
[]
[]
[null,"EBITDA"]
[null,"Net Claims to Premium"]
[null,"Premium Growth"]
[null,"Total Shareholders' Equity / Total Assets"]
[null,"Losses Benefits and Adjustments"]
[null,"Income Tax Rate"]
[null,"Additions to Reserves/Premium Increase"]
[null,"Investments/Reserves"]
[null,"Net Claims to Reserves"]
[null,"Investment Income/Investments"]
[null,"Debt/Debt + Equity"]
[]
[]
[null,{"$f":"INDEX(B38:B48,E35)","v":"Investment Income/Investments"},null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,"(1) Assumes 25 year continuing EBITDA without growth"]
[]
[]
[null,"Premium Growth"]
[null,"Net Claims to Premium"]
[null,"Additions to Reserves/Premium Increase"]
[null,"Investments/Reserves"]
[null,"Interest Expense to Debt"]
[null,"Equity to Debt + Equity"]
[null,"Equity to Assets"]
[null,"Debt/Debt + Equity"]
[null,"Income Tax Rate"]

{"sheet":"Historic for Model","index":5,"n_rows":204,"n_cols":28,"rows_kept":204,"cut":false,"hidden":false,"merged":[]}
[null,null,null,{"$f":"'Single Company Graph'!$H$1","v":8},null,null,null,null,null,null,null,null,null,null,null,null,null,null,"Jan Start",{"$f":"T2=1","v":true}]
[null,{"$f":"INDEX(INDIRECT(#REF!&\"A:A\"),MATCH(C8,INDIRECT(#REF!&\"A:A\"),0)+1)","v":{"$error":"#REF!"}},null,null,null,null,false,null,null,"Periods Not Inc",{"$f":"COUNTIF(12:12,TRUE)","v":1},null,null,null,null,null,null,null,"First Month",1,null,{"$f":"DATE(T3,$T$2,1)","v":"2012-01-01"},{"$f":"V3+1","v":"2013-01-01"},{"$f":"W3+1","v":"2014-01-01"},{"$f":"X3+1","v":"2015-01-01"},{"$f":"Y3+1","v":"2016-01-01"},{"$f":"Z3+1","v":"2017-01-01"}]
[null,"Last Annual Date",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,"First Year",{"$f":"IF(T1,V11,V11-1)","v":2012},null,{"$f":"EOMONTH(V2,11)","v":"2012-12-31"},"2013-12-31","2014-12-31","2015-12-31","2016-12-31","2017-12-31"]
[null,null,"Histoic Year",null,null,"Qtl Row",null,null,null,null,null,null,null,null,null,null,null,null,"Last Year",{"$f":"IF(T1,Z11,Z11-1)","v":2016},null,{"$f":"V3<=$T$5","v":true},true,true,true,true,false]
[null,null,"Partial Historic Year",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"DATE(T4+1,T2,1)-1","v":"2016-12-31"},null,{"$f":"YEAR(V3)=$T$6","v":false},false,false,false,false,true]
[null,null,"Assumption Year",null,null,null,{"$f":"G11","v":"2015-05-31"},{"$f":"H11","v":"2015-11-30"},"2016-05-31","2016-11-30","2017-05-31","Not In Annual","YTD","Growth","Growth Amount","Ratio",null,null,"Annual Row",{"$f":"T4+1","v":2017},null,{"$f":"OR(V4:V5)","v":true},true,true,true,true,true]
["Profit and Loss",null,null,null,null,null,{"$f":"\"'\"&INDEX('Menu Sheet'!$Y$12:$Y$34,'Historic for Model'!$D$1)&\"'!\"","v":"'AAGIY Income Qtr'!"},{"$f":"INDEX('Menu Sheet'!$Y$12:$Y$34,'Historic for Model'!$D$1)","v":"AAGIY Income Qtr"}]
[null,null,"View Ratios",null,null,null,{"$f":"\"'\"&INDEX('Menu Sheet'!$Q$12:$Q$34,'Historic for Model'!$D$1)&\"'!\"","v":"'AAGIY Income St'!"},{"$f":"INDEX('Menu Sheet'!$Q$12:$Q$34,'Historic for Model'!$D$1)","v":"AAGIY Income St"}]
[null,null,"All values USD millions."]
[null,null,null,null,null,null,"B:B","C:C","D:D","E:E","F:F",null,null,null,null,null,null,null,null,null,null,"B:B","C:C","D:D","E:E","F:F"]
[null,null,"Fiscal Year",null,{"$f":"IFERROR(match_partial_sheet($C$11,\"A\",10,$H$8,200),FALSE)","v":102},{"$f":"IFERROR(match_partial_sheet($C$9,\"A\",10,H7,200),FALSE)","v":102},{"$f":"INDEX(INDIRECT($G$7&G$10),$F$11)","v":"2015-05-31"},{"$f":"INDEX(INDIRECT($G$7&H$10),$F$11)","v":"2015-11-30"},{"$f":"INDEX(INDIRECT($G$7&I$10),$F$11)","v":"2016-05-31"},{"$f":"INDEX(INDIRECT($G$7&J$10),$F$11)","v":"2016-11-30"},{"$f":"INDEX(INDIRECT($G$7&K$10),$F$11)","v":"2017-05-31"},"Not In Annual","YTD","Growth","Growth Amount","Ratio",null,null,null,null,null,{"$f":"INDEX(INDIRECT($G$8&V$10),$E11)","v":2012},{"$f":"INDEX(INDIRECT($G$8&W$10),$E11)","v":2013},{"$f":"INDEX(INDIRECT($G$8&X$10),$E11)","v":2014},{"$f":"INDEX(INDIRECT($G$8&Y$10),$E11)","v":2015},{"$f":"INDEX(INDIRECT($G$8&Z$10),$E11)","v":2016},{"$f":"YEAR(AA3)","v":2017}]
[null,null,"Income Statement",null,null,null,{"$f":"G11>$T$5","v":false},{"$f":"H11>$T$5","v":false},{"$f":"I11>$T$5","v":false},{"$f":"J11>$T$5","v":false},{"$f":"K11>$T$5","v":true}]
[null,null,null,"Premiums Earned",{"$f":"IFERROR(MATCH($D13,INDIRECT($G$8&\"A:A\"),0),FALSE)","v":104},{"$f":"IFERROR(MATCH($D13,INDIRECT($G$7&\"A:A\"),0),FALSE)","v":104},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&G$10),$F13)),FALSE)","v":68050000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&H$10),$F13)),FALSE)","v":76280000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&I$10),$F13)),FALSE)","v":72970000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&J$10),$F13)),FALSE)","v":85710000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&K$10),$F13)),FALSE)","v":91780000},{"$f":"SUMIF($12:$12,TRUE,13:13)","v":91780000},{"$f":"SUM(H13:K13)","v":326740000},{"$f":"IFERROR(OFFSET(K13,0,-$K$2)/OFFSET(K13,0,-$K$2-1),FALSE)","v":1.1745922982047416},{"$f":"N13*K13+L13","v":199584081.12923118},{"$f":"L13+Q13","v":91780000},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&V$10),$E13)),FALSE)","v":101290000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&W$10),$E13)),FALSE)","v":121830000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&X$10),$E13)),FALSE)","v":132229992},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Y$10),$E13)),FALSE)","v":144330000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Z$10),$E13)),FALSE)","v":158680000},{"$f":"M13","v":326740000}]
[null,null,null,"Total Investment Income",105,105,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&G$10),$F14)),FALSE)","v":21070000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&H$10),$F14)),FALSE)","v":20670000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&I$10),$F14)),FALSE)","v":21400000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&J$10),$F14)),FALSE)","v":22090000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&K$10),$F14)),FALSE)","v":22300000},22300000,86460000,{"$f":"N145-N13","v":-3.0497070053963737E-2},{"$f":"O145-O13","v":48916555.813443989},{"$f":"L14+Q14","v":22300000},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&V$10),$E14)),FALSE)","v":32140000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&W$10),$E14)),FALSE)","v":36950000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&X$10),$E14)),FALSE)","v":39820000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Y$10),$E14)),FALSE)","v":41740000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Z$10),$E14)),FALSE)","v":43500000},86460000]
[null,null,null,"Realized Gains (Losses)",106,106,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&G$10),$F15)),FALSE)","v":15510},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&H$10),$F15)),FALSE)","v":-302310},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&I$10),$F15)),FALSE)","v":93190},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&J$10),$F15)),FALSE)","v":457700},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&K$10),$F15)),FALSE)","v":458270},458270,706850,{"$f":"IFERROR(OFFSET(K15,0,-$K$2)/OFFSET(K15,0,-$K$2-1),FALSE)","v":4.9114711878956969},{"$f":"N15*K15+L15","v":2709049.901276961},458270,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&V$10),$E15)),FALSE)","v":341400},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&W$10),$E15)),FALSE)","v":-752370},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&X$10),$E15)),FALSE)","v":-1610000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Y$10),$E15)),FALSE)","v":-5200000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Z$10),$E15)),FALSE)","v":551080},706850]
[null,null,null,"Other Operating Income",107,107,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&G$10),$F16)),FALSE)","v":1270000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&H$10),$F16)),FALSE)","v":1230000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&I$10),$F16)),FALSE)","v":1300000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&J$10),$F16)),FALSE)","v":1310000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&K$10),$F16)),FALSE)","v":1360000},1360000,5200000,{"$f":"IFERROR(OFFSET(K16,0,-$K$2)/OFFSET(K16,0,-$K$2-1),FALSE)","v":1.0076923076923077},{"$f":"L16+Q145*H9","v":1360000},1360000,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&V$10),$E16)),FALSE)","v":1750000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&W$10),$E16)),FALSE)","v":2089999.875},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&X$10),$E16)),FALSE)","v":2330000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Y$10),$E16)),FALSE)","v":2500000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Z$10),$E16)),FALSE)","v":2620000},5200000]
[null,null,null,"Total Sales/Revenue",null,null,{"$f":"SUM(G13:G16)","v":90405510},{"$f":"SUM(H13:H16)","v":97877690},{"$f":"SUM(I13:I16)","v":95763190},{"$f":"SUM(J13:J16)","v":109567700},{"$f":"SUM(K13:K16)","v":115898270},115898270,{"$f":"SUM(H17:K17)","v":419106850},{"$f":"IFERROR(OFFSET(K17,0,-$K$2)/OFFSET(K17,0,-$K$2-1),FALSE)","v":1.1441525705231832},{"$f":"SUM(O13:O16)","v":252569686.84395212},{"$f":"SUM(P13:P16)","v":115898270},null,null,null,null,null,{"$f":"SUM(V13:V16)","v":135521400},160117629.875,172769992,183370000,205351080,419106850]
[null,null,null,"Losses, Claims & Reserves",109,109,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&G$10),$F18)),FALSE)","v":69860000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&H$10),$F18)),FALSE)","v":47930000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&I$10),$F18)),FALSE)","v":63150000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&J$10),$F18)),FALSE)","v":78270000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&K$10),$F18)),FALSE)","v":93140000},93140000,282490000,{"$f":"N14-N15-N16-N180","v":-5.9496605656419685},{"$f":"O14-O15-O16-O180","v":44847505.912167028},93140000,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&V$10),$E18)),FALSE)","v":103770000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&W$10),$E18)),FALSE)","v":112340000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&X$10),$E18)),FALSE)","v":130310000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Y$10),$E18)),FALSE)","v":117780000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Z$10),$E18)),FALSE)","v":141430000},282490000]
[null,null,null,"Losses, Benefits & Adjustments",110,110,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&G$10),$F19)),FALSE)","v":69860000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&H$10),$F19)),FALSE)","v":47930000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&I$10),$F19)),FALSE)","v":63150000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&J$10),$F19)),FALSE)","v":78270000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&K$10),$F19)),FALSE)","v":93140000},93140000,282490000,{"$f":"IFERROR(OFFSET(K19,0,-$K$2)/OFFSET(K19,0,-$K$2-1),FALSE)","v":1.2394299287410926},{"$f":"N19*K19+L19","v":208580503.56294537},93140000,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&V$10),$E19)),FALSE)","v":103770000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&W$10),$E19)),FALSE)","v":112340000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&X$10),$E19)),FALSE)","v":130310000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Y$10),$E19)),FALSE)","v":117780000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Z$10),$E19)),FALSE)","v":141430000},282490000]
[null,null,null,"Other Reserves",null,null,{"$f":"G18-G19","v":0},{"$f":"H18-H19","v":0},{"$f":"I18-I19","v":0},{"$f":"J18-J19","v":0},{"$f":"K18-K19","v":0},null,null,null,null,null,null,null,null,null,null,{"$f":"V18-V19","v":0},{"$f":"W18-W19","v":0},{"$f":"X18-X19","v":0},{"$f":"Y18-Y19","v":0},{"$f":"Z18-Z19","v":0}]
[null,null,null,"Selling, General & Admin. Expenses",115,115,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&G$10),$F21)),FALSE)","v":13710000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&H$10),$F21)),FALSE)","v":14870000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&I$10),$F21)),FALSE)","v":14860000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&J$10),$F21)),FALSE)","v":16379999},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&K$10),$F21)),FALSE)","v":17720000},{"$f":"SUMIF($12:$12,TRUE,21:21)","v":17720000},63829999,{"$f":"IFERROR(OFFSET(K21,0,-$K$2)/OFFSET(K21,0,-$K$2-1),FALSE)","v":1.1022879542395694},{"$f":"N21*K21+L21","v":37252542.549125165},17720000,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&V$10),$E21)),FALSE)","v":20270000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&W$10),$E21)),FALSE)","v":23770000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&X$10),$E21)),FALSE)","v":26000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Y$10),$E21)),FALSE)","v":28680000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Z$10),$E21)),FALSE)","v":31360000},63829999]
[null,null,null,"Other Operating Expense",118,118,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&G$10),$F22)),FALSE)","v":-14910000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&H$10),$F22)),FALSE)","v":28670000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&I$10),$F22)),FALSE)","v":-465960},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&J$10),$F22)),FALSE)","v":-4000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&K$10),$F22)),FALSE)","v":-21880000},{"$f":"SUMIF($12:$12,TRUE,22:22)","v":-21880000},2324040,{"$f":"IFERROR(OFFSET(K22,0,-$K$2)/OFFSET(K22,0,-$K$2-1),FALSE)","v":8.5844278478839389},{"$f":"N22*K22+L22","v":-209707281.31170058},-21880000,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&V$10),$E22)),FALSE)","v":-20690000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&W$10),$E22)),FALSE)","v":-2050000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&X$10),$E22)),FALSE)","v":-17110000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Y$10),$E22)),FALSE)","v":13660000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Z$10),$E22)),FALSE)","v":-4590000},2324040]
[null,null,null,"Operating Income Before Interest Expense",null,null,{"$f":"G17-G18-G21-G22","v":21745510},{"$f":"H17-H18-H21-H22","v":6407690},{"$f":"I17-I18-I21-I22","v":18219150},{"$f":"J17-J18-J21-J22","v":18917701},{"$f":"K17-K18-K21-K22","v":26918270},{"$f":"SUMIF($12:$12,TRUE,23:23)","v":26918270},{"$f":"SUM(H23:K23)","v":70462811},{"$f":"IFERROR(OFFSET(K23,0,-$K$2)/OFFSET(K23,0,-$K$2-1),FALSE)","v":1.0383415801505558},{"$f":"N23*K23+L23","v":54868629.006719306},null,null,null,null,null,null,{"$f":"V17-V18-V21-V22","v":32171400},26057629.875,33569992,23250000,37151080,70462811]
[null,null,null,"Interest Expense, Net of Interest Capitalized",121,121,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&G$10),$F24)),FALSE)","v":620350},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&H$10),$F24)),FALSE)","v":558110},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&I$10),$F24)),FALSE)","v":551390},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&J$10),$F24)),FALSE)","v":605090},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&K$10),$F24)),FALSE)","v":660220},{"$f":"SUMIF($12:$12,TRUE,24:24)","v":660220},2374810,{"$f":"IFERROR(OFFSET(K24,0,-$K$2)/OFFSET(K24,0,-$K$2-1),FALSE)","v":1.0973902319592304},{"$f":"N24*K24+L24","v":1384738.978944123},660220,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&V$10),$E24)),FALSE)","v":147420},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&W$10),$E24)),FALSE)","v":550700},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&X$10),$E24)),FALSE)","v":798720},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Y$10),$E24)),FALSE)","v":1180000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Z$10),$E24)),FALSE)","v":1160000},2374810]
[null,null,null,"Operating Income After Interest Expense",null,null,{"$f":"G23-G24","v":21125160},{"$f":"H23-H24","v":5849580},{"$f":"I23-I24","v":17667760},{"$f":"J23-J24","v":18312611},{"$f":"K23-K24","v":26258050},null,null,null,null,null,null,null,null,null,null,{"$f":"V23-V24","v":32023980},25506929.875,32771272,22070000,35991080,68088001]
[null,null,null,"Non-Operating Income (Expense)",126,126,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&G$10),$F26)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&H$10),$F26)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&I$10),$F26)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&J$10),$F26)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&K$10),$F26)),FALSE)","v":0},{"$f":"SUMIF($12:$12,TRUE,26:26)","v":0},0,null,null,0,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&V$10),$E26)),FALSE)","v":-2230000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&W$10),$E26)),FALSE)","v":2260000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&X$10),$E26)),FALSE)","v":1250000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Y$10),$E26)),FALSE)","v":4470000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Z$10),$E26)),FALSE)","v":434660},0]
[null,null,null,"Unusual Expense",129,129,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&G$10),$F27)),FALSE)","v":193860},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&H$10),$F27)),FALSE)","v":372070},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&I$10),$F27)),FALSE)","v":-1410000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&J$10),$F27)),FALSE)","v":-23270},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&K$10),$F27)),FALSE)","v":-986450},-986450,-2047650,null,null,-986450,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&V$10),$E27)),FALSE)","v":1100000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&W$10),$E27)),FALSE)","v":418840},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&X$10),$E27)),FALSE)","v":426500},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Y$10),$E27)),FALSE)","v":565960},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Z$10),$E27)),FALSE)","v":-1430000},-2047650]
[null,null,null,"Other Reconciling Income",null,null,{"$f":"G153","v":-321300},{"$f":"H153","v":-117510},{"$f":"I153","v":-987760},{"$f":"J153","v":1394119},{"$f":"K153","v":35500},35500,{"$f":"SUM(H28:K28)","v":324349},null,null,null,null,null,null,null,null,{"$f":"V153","v":-3980},11910.125,-4772,-4040,-5740]
[null,null,null,"Pretax Income",null,null,{"$f":"G25+G26-G27+G28","v":20610000},{"$f":"H25+H26-H27+H28","v":5360000},{"$f":"I25+I26-I27+I28","v":18090000},{"$f":"J25+J26-J27+J28","v":19730000},{"$f":"K25+K26-K27+K28","v":27280000},27280000,{"$f":"SUM(H29:K29)","v":70460000},null,null,null,null,null,null,null,null,{"$f":"V25+V26-V27+V28","v":28690000},{"$f":"W25+W26-W27+W28","v":27360000},{"$f":"X25+X26-X27+X28","v":33590000},{"$f":"Y25+Y26-Y27+Y28","v":25970000},{"$f":"Z25+Z26-Z27+Z28","v":37850000},70460000]
[null,null,null,"Income Taxes",132,132,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&G$10),$F30)),FALSE)","v":3610000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&H$10),$F30)),FALSE)","v":1330000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&I$10),$F30)),FALSE)","v":1820000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&J$10),$F30)),FALSE)","v":3300000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&K$10),$F30)),FALSE)","v":4300000},4300000,10750000,null,null,4300000,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&V$10),$E30)),FALSE)","v":5320000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&W$10),$E30)),FALSE)","v":5370000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&X$10),$E30)),FALSE)","v":6800000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Y$10),$E30)),FALSE)","v":4930000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Z$10),$E30)),FALSE)","v":5120000},10750000]
[null,null,null,"Equity in Affiliates",138,138,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&G$10),$F31)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&H$10),$F31)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&I$10),$F31)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&J$10),$F31)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&K$10),$F31)),FALSE)","v":0},0,0,null,null,0,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&V$10),$E31)),FALSE)","v":124150},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&W$10),$E31)),FALSE)","v":108590},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&X$10),$E31)),FALSE)","v":108560},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Y$10),$E31)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Z$10),$E31)),FALSE)","v":-38810},0]
[null,null,null,"Other After Tax Income (Expense)",139,139,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&G$10),$F32)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&H$10),$F32)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&I$10),$F32)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&J$10),$F32)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&K$10),$F32)),FALSE)","v":0},0,0,null,null,0,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&V$10),$E32)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&W$10),$E32)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&X$10),$E32)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Y$10),$E32)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Z$10),$E32)),FALSE)","v":0},0]
[null,null,null,"Reconciliation",null,null,{"$f":"G155-G154","v":-10000},{"$f":"H155-H154","v":-10000},0,10000,0,0,0,null,null,null,null,null,null,null,null,{"$f":"V155-V154","v":-5850},{"$f":"W155-W154","v":-1410},{"$f":"X155-X154","v":8560},{"$f":"Y155-Y154","v":0},{"$f":"Z155-Z154","v":1192}]
[null,null,null,"Consolidated Net Income",null,null,{"$f":"G29-G30+G31+G32-G33","v":17010000},{"$f":"H29-H30+H31+H32-H33","v":4040000},{"$f":"I29-I30+I31+I32-I33","v":16270000},{"$f":"J29-J30+J31+J32-J33","v":16420000},{"$f":"K29-K30+K31+K32-K33","v":22980000},{"$f":"L29-L30+L31+L32","v":22980000},{"$f":"M29-M30+M31+M32","v":59710000},null,null,null,null,null,null,null,null,{"$f":"V29-V30+V31+V32-V33","v":23500000},22100000,26890000,21040000,32689998,59710000]
[null,null,null,"Minority Interest Expense",141,141,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&G$10),$F35)),FALSE)","v":100810},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&H$10),$F35)),FALSE)","v":77520},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&I$10),$F35)),FALSE)","v":232980},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&J$10),$F35)),FALSE)","v":139640},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&K$10),$F35)),FALSE)","v":264090},{"$f":"SUMIF($12:$12,TRUE,35:35)","v":264090},714230,null,null,264090,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&V$10),$E35)),FALSE)","v":77590},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&W$10),$E35)),FALSE)","v":193910},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&X$10),$E35)),FALSE)","v":139580},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Y$10),$E35)),FALSE)","v":178320},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Z$10),$E35)),FALSE)","v":372560},714230]
[null,null,null,"Net Income",142,142,{"$f":"G34-G35","v":16909190},{"$f":"H34-H35","v":3962480},{"$f":"I34-I35","v":16037020},{"$f":"J34-J35","v":16280360},{"$f":"K34-K35","v":22715910},22715910,58995770,{"$f":"IFERROR(OFFSET(K36,0,-$K$2)/OFFSET(K36,0,-$K$2-1),FALSE)","v":1.0151736419858552},{"$f":"N36*K36+L36","v":45776503.085722908},22715910,null,null,null,null,null,{"$f":"V34-V35","v":23422410},21906090,26750420,20861680,32317438,58995770]
[null,null,null,"Extra Items & Gain/Loss Sale Of Assets",146,146,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&G$10),$F37)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&H$10),$F37)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&I$10),$F37)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&J$10),$F37)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&K$10),$F37)),FALSE)","v":0},0,0,{"$f":"IFERROR(OFFSET(K37,0,-$K$2)/OFFSET(K37,0,-$K$2-1),FALSE)","v":false},{"$f":"N37*K37+L37","v":0},0,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&V$10),$E37)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&W$10),$E37)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&X$10),$E37)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Y$10),$E37)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Z$10),$E37)),FALSE)","v":0},0]
[null,null,null,"Cumulative Effect - Accounting Chg",147,147,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&G$10),$F38)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&H$10),$F38)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&I$10),$F38)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&J$10),$F38)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&K$10),$F38)),FALSE)","v":0},0,0,{"$f":"IFERROR(OFFSET(K38,0,-$K$2)/OFFSET(K38,0,-$K$2-1),FALSE)","v":false},{"$f":"N38*K38+L38","v":0},0,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&V$10),$E38)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&W$10),$E38)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&X$10),$E38)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Y$10),$E38)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Z$10),$E38)),FALSE)","v":0},0]
[null,null,null,"Discontinued Operations",148,148,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&G$10),$F39)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&H$10),$F39)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&I$10),$F39)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&J$10),$F39)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&K$10),$F39)),FALSE)","v":0},0,0,null,null,0,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&V$10),$E39)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&W$10),$E39)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&X$10),$E39)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Y$10),$E39)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Z$10),$E39)),FALSE)","v":0},0]
[null,null,null,"Net Income After Extraordinaries",149,149,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&G$10),$F40)),FALSE)","v":16900000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&H$10),$F40)),FALSE)","v":3960000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&I$10),$F40)),FALSE)","v":16040001},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&J$10),$F40)),FALSE)","v":16280001},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&K$10),$F40)),FALSE)","v":22720000},22720000,59000002,null,null,22720000,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&V$10),$E40)),FALSE)","v":23420000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&W$10),$E40)),FALSE)","v":21900000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&X$10),$E40)),FALSE)","v":26750000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Y$10),$E40)),FALSE)","v":20860000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Z$10),$E40)),FALSE)","v":32320000},59000002]
[null,null,null,"Preferred Dividends",150,150,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&G$10),$F41)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&H$10),$F41)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&I$10),$F41)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&J$10),$F41)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&K$10),$F41)),FALSE)","v":0},0,0,null,null,0,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&V$10),$E41)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&W$10),$E41)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&X$10),$E41)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Y$10),$E41)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Z$10),$E41)),FALSE)","v":0},0]
[null,null,null,"Net Income Available to Common",151,151,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&G$10),$F42)),FALSE)","v":16900000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&H$10),$F42)),FALSE)","v":3960000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&I$10),$F42)),FALSE)","v":16040001},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&J$10),$F42)),FALSE)","v":16280001},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&K$10),$F42)),FALSE)","v":22720000},22720000,59000002,null,null,22720000,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&V$10),$E42)),FALSE)","v":23420000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&W$10),$E42)),FALSE)","v":21900000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&X$10),$E42)),FALSE)","v":26750000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Y$10),$E42)),FALSE)","v":20860000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Z$10),$E42)),FALSE)","v":32320000},59000002]
[]
[null,null,null,"EPS (Basic)",152,152,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&G$10),$F44)),FALSE)*1000","v":1.39999995008111},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&H$10),$F44)),FALSE)*1000","v":0.31000000308267772},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&I$10),$F44)),FALSE)*1000","v":1.3200000394135714},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&J$10),$F44)),FALSE)*1000","v":1.39999995008111},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&K$10),$F44)),FALSE)*1000","v":1.8599999602884054},{"$f":"SUMIF($12:$12,TRUE,44:44)","v":1.8599999602884054},4.8899999528657645,null,null,1.8599999602884054,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&V$10),$E44)),FALSE)*1000","v":1.9399999873712659},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&W$10),$E44)),FALSE)*1000","v":1.8599999602884054},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&X$10),$E44)),FALSE)*1000","v":2.2499999031424522},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Y$10),$E44)),FALSE)*1000","v":1.7099999822676182},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Z$10),$E44)),FALSE)*1000","v":2.7199999894946814},{"$f":"AA42/AA45","v":4.9289893065998331}]
[null,null,null,"Basic Shares Outstanding",154,154,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&G$10),$F45)),FALSE)","v":11970000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&H$10),$F45)),FALSE)","v":12050000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&I$10),$F45)),FALSE)","v":11970000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&J$10),$F45)),FALSE)","v":11970000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&K$10),$F45)),FALSE)","v":11990000},{"$f":"SUMIF($12:$12,TRUE,45:45)","v":11990000},47980000,{"$f":"IFERROR(OFFSET(K45,0,-$K$2)/OFFSET(K45,0,-$K$2-1),FALSE)","v":1},{"$f":"N45*K45+L45","v":23980000},11990000,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&V$10),$E45)),FALSE)","v":12000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&W$10),$E45)),FALSE)","v":11970000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&X$10),$E45)),FALSE)","v":11970000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Y$10),$E45)),FALSE)","v":11970000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Z$10),$E45)),FALSE)","v":11970000},{"$f":"Z45","v":11970000}]
[null,null,null,"EPS (Diluted)",155,155,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&G$10),$F46)),FALSE)*1000","v":1.39999995008111},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&H$10),$F46)),FALSE)*1000","v":0.31000000308267772},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&I$10),$F46)),FALSE)*1000","v":1.3200000394135714},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&J$10),$F46)),FALSE)*1000","v":1.39999995008111},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&K$10),$F46)),FALSE)*1000","v":1.8599999602884054},{"$f":"SUMIF($12:$12,TRUE,46:46)","v":1.8599999602884054},4.8899999528657645,{"$f":"IFERROR(OFFSET(K46,0,-$K$2)/OFFSET(K46,0,-$K$2-1),FALSE)","v":1.0606059911203334},{"$f":"N46*K46+L46","v":3.8327270616538707},1.8599999602884054,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&V$10),$E46)),FALSE)*1000","v":1.9399999873712659},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&W$10),$E46)),FALSE)*1000","v":1.8599999602884054},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&X$10),$E46)),FALSE)*1000","v":2.2499999031424522},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Y$10),$E46)),FALSE)*1000","v":1.7099999822676182},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Z$10),$E46)),FALSE)*1000","v":2.7199999894946814},4.8899999528657645]
[null,null,null,"Diluted Shares Outstanding",157,157,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&G$10),$F47)),FALSE)","v":12010000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&H$10),$F47)),FALSE)","v":12050000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&I$10),$F47)),FALSE)","v":11990000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&J$10),$F47)),FALSE)","v":12010000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&K$10),$F47)),FALSE)","v":12010000},{"$f":"SUMIF($12:$12,TRUE,47:47)","v":12010000},48060000,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&V$10),$E47)),FALSE)","v":12010000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&W$10),$E47)),FALSE)","v":12010000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&X$10),$E47)),FALSE)","v":12010000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Y$10),$E47)),FALSE)","v":12010000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Z$10),$E47)),FALSE)","v":12010000},48060000]
[null,null,null,null,null,null,{"$f":"\"'\"&INDEX('Menu Sheet'!$Z$12:$Z$34,'Historic for Model'!$D$1)&\"'!\"","v":"'AAGIY Balance Qtr'!"},null,{"$f":"INDEX('Menu Sheet'!$Z$12:$Z$34,'Historic for Model'!$D$1)","v":"AAGIY Balance Qtr"},null,{"$f":"INDEX('Menu Sheet'!R12:R34,'Historic for Model'!$D$1)","v":"AAGIY Balance Sheet"},{"$f":"\"'\"&K48&\"'!\"","v":"'AAGIY Balance Sheet'!"}]
["Balance Sheet"]
[null,"View Ratios"]
[null,"All values USD millions.",null,null,{"$f":"INDEX(INDIRECT(G48&\"A:A\"),MATCH(B50,INDIRECT(G48&\"A:A\"),0)+2)","v":"All values HKD millions."},null,{"$f":"G10","v":"B:B"},{"$f":"H10","v":"C:C"},{"$f":"I10","v":"D:D"},{"$f":"J10","v":"E:E"},{"$f":"K10","v":"F:F"},null,null,null,null,null,null,null,null,null,null,"B:B","C:C","D:D","E:E","F:F"]
[null,"Fiscal Year",null,null,{"$f":"IFERROR(match_partial_sheet($B$52,\"A\",10,K48,200),FALSE)","v":103},{"$f":"IFERROR(match_partial_sheet(B51,\"A\",10,I48,200),FALSE)","v":103},{"$f":"INDEX(INDIRECT($G$48&G$51),$F52)","v":"2015-05-31"},{"$f":"INDEX(INDIRECT($G$48&H$51),$F52)","v":"2015-11-30"},{"$f":"INDEX(INDIRECT($G$48&I$51),$F52)","v":"2016-05-31"},{"$f":"INDEX(INDIRECT($G$48&J$51),$F52)","v":"2016-11-30"},{"$f":"INDEX(INDIRECT($G$48&K$51),$F52)","v":"2017-05-31"},null,null,null,null,null,null,null,null,null,null,{"$f":"INDEX(INDIRECT($L$48&V$10),$E52)","v":2012},{"$f":"INDEX(INDIRECT($L$48&W$10),$E52)","v":2013},{"$f":"INDEX(INDIRECT($L$48&X$10),$E52)","v":2014},{"$f":"INDEX(INDIRECT($L$48&Y$10),$E52)","v":2015},{"$f":"INDEX(INDIRECT($L$48&Z$10),$E52)","v":2016},{"$f":"AA11","v":2017}]
[null,null,"Assets"]
[null,null,null,"Cash Only",{"$f":"IFERROR(MATCH($D54,INDIRECT($L$48&\"A:A\"),0),FALSE)","v":104},{"$f":"IFERROR(MATCH($D54,INDIRECT($G$48&\"A:A\"),0),FALSE)","v":104},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F54)),FALSE)","v":12830000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F54)),FALSE)","v":15440000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F54)),FALSE)","v":24570000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F54)),FALSE)","v":12740000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F54)),FALSE)","v":25220000},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&V$51),$E54)),FALSE)","v":31160000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&W$51),$E54)),FALSE)","v":17960000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&X$51),$E54)),FALSE)","v":14230000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Y$51),$E54)),FALSE)","v":15440000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Z$51),$E54)),FALSE)","v":12740000},{"$f":"K54","v":25220000}]
[null,null,null,"Total Investment Assets",{"$f":"IFERROR(MATCH($D55,INDIRECT($L$48&\"A:A\"),0),FALSE)","v":106},106,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F55)),FALSE)","v":1120000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F55)),FALSE)","v":1090000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F55)),FALSE)","v":1170000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F55)),FALSE)","v":1200000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F55)),FALSE)","v":1300000000},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&V$51),$E55)),FALSE)","v":864460032},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&W$51),$E55)),FALSE)","v":949560000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&X$51),$E55)),FALSE)","v":1090000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Y$51),$E55)),FALSE)","v":1090000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Z$51),$E55)),FALSE)","v":1200000000},{"$f":"K55","v":1300000000}]
[null,null,null,"Premium Balance Receivables",118,118,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F56)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F56)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F56)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F56)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F56)),FALSE)","v":0},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&V$51),$E56)),FALSE)","v":6530000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&W$51),$E56)),FALSE)","v":6740000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&X$51),$E56)),FALSE)","v":7740000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Y$51),$E56)),FALSE)","v":7930000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Z$51),$E56)),FALSE)","v":7790000},{"$f":"K56","v":0}]
[null,null,null,"Net Property, Plant & Equipment",120,120,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F57)),FALSE)","v":4010000.25},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F57)),FALSE)","v":3880000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F57)),FALSE)","v":8680000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F57)),FALSE)","v":8780000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F57)),FALSE)","v":9090000},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&V$51),$E57)),FALSE)","v":3190000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&W$51),$E57)),FALSE)","v":3720000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&X$51),$E57)),FALSE)","v":4200000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Y$51),$E57)),FALSE)","v":3880000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Z$51),$E57)),FALSE)","v":8780000},9090000]
[null,null,null,"Investment in Unconsolidated Subs.",121,121,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F58)),FALSE)","v":1090000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F58)),FALSE)","v":1060000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F58)),FALSE)","v":4730000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F58)),FALSE)","v":5040000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F58)),FALSE)","v":4910000},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&V$51),$E58)),FALSE)","v":705250},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&W$51),$E58)),FALSE)","v":721000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&X$51),$E58)),FALSE)","v":1020000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Y$51),$E58)),FALSE)","v":1060000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Z$51),$E58)),FALSE)","v":5040000},4910000]
[null,null,null,"Separate & Variable Account Assets",123,123,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F59)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F59)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F59)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F59)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F59)),FALSE)","v":0},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&V$51),$E59)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&W$51),$E59)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&X$51),$E59)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Y$51),$E59)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Z$51),$E59)),FALSE)","v":0},0]
[null,null,null,"Deferred Charges",124,124,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F60)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F60)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F60)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F60)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F60)),FALSE)","v":0},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&V$51),$E60)),FALSE)","v":112140000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&W$51),$E60)),FALSE)","v":122180000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&X$51),$E60)),FALSE)","v":128869992},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Y$51),$E60)),FALSE)","v":132700000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Z$51),$E60)),FALSE)","v":146770000},0]
[null,null,null,"Tangible Other Assets",125,125,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F61)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F61)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F61)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F61)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F61)),FALSE)","v":0},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&V$51),$E61)),FALSE)","v":12630000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&W$51),$E61)),FALSE)","v":20890000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&X$51),$E61)),FALSE)","v":21590000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Y$51),$E61)),FALSE)","v":22390000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Z$51),$E61)),FALSE)","v":23430000},0]
[null,null,null,"Intangible Assets",126,126,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F62)),FALSE)","v":16559999},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F62)),FALSE)","v":14220000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F62)),FALSE)","v":13980000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F62)),FALSE)","v":13520000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F62)),FALSE)","v":13800000},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&V$51),$E62)),FALSE)","v":2110000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&W$51),$E62)),FALSE)","v":10240000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&X$51),$E62)),FALSE)","v":16690001},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Y$51),$E62)),FALSE)","v":14220000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Z$51),$E62)),FALSE)","v":13520000},13800000]
[null,null,null,"Other",false,false,{"$f":"G65-SUM(G54:G62)","v":1120520000.75},{"$f":"H65-SUM(H54:H62)","v":1053290000},{"$f":"I65-SUM(I54:I62)","v":1161489968},{"$f":"J65-SUM(J54:J62)","v":1157349968},{"$f":"K65-SUM(K54:K62)","v":1310900000},null,null,null,null,null,null,null,null,null,null,{"$f":"V65-SUM(V54:V62)","v":761734686},{"$f":"W65-SUM(W54:W62)","v":858638984},{"$f":"X65-SUM(X54:X62)","v":922970103},{"$f":"Y65-SUM(Y54:Y62)","v":890270000},{"$f":"Z65-SUM(Z54:Z62)","v":979359968},1310900000]
[null,null,null,"Total Assets",127,{"$f":"IFERROR(MATCH($D64,INDIRECT($G$48&\"A:A\"),0),FALSE)","v":127},{"$f":"SUM(G54:G63)","v":2275010000},{"$f":"SUM(H54:H63)","v":2177890000},{"$f":"SUM(I54:I63)","v":2383449968},{"$f":"SUM(J54:J63)","v":2397429968},{"$f":"SUM(K54:K63)","v":2663920000},null,null,null,null,null,null,null,null,null,null,{"$f":"SUM(V54:V63)","v":1794659968},{"$f":"SUM(W54:W63)","v":1990649984},{"$f":"SUM(X54:X63)","v":2207310096},{"$f":"SUM(Y54:Y63)","v":2177890000},{"$f":"SUM(Z54:Z63)","v":2397429968},2663920000]
[null,null,null,null,null,null,{"$f":"G81","v":2275010000},{"$f":"H81","v":2177890000},{"$f":"I81","v":2383449968},{"$f":"J81","v":2397429968},{"$f":"K81","v":2663920000},null,null,null,null,null,null,null,null,null,null,{"$f":"V81","v":1794659968},1990649984,2207310096,2177890000,2397429968,2663920000]
[null,null,"Liabilities & Shareholders' Equity",null,null,null,{"$f":"G65-G64","v":0},{"$f":"H65-H64","v":0},{"$f":"I65-I64","v":0},{"$f":"J65-J64","v":0},{"$f":"K65-K64","v":0},null,null,null,null,null,null,null,null,null,null,{"$f":"V65-V64","v":0},{"$f":"W65-W64","v":0},{"$f":"X65-X64","v":0},{"$f":"Y65-Y64","v":0},{"$f":"Z65-Z64","v":0}]
[null,null,null,"Insurance Policy Liabilities (Insurance)",{"$f":"IFERROR(MATCH($D67,INDIRECT($L$48&\"A:A\"),0),FALSE)","v":134},{"$f":"IFERROR(MATCH($D67,INDIRECT($G$48&\"A:A\"),0),FALSE)","v":134},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F67)),FALSE)","v":954040000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F67)),FALSE)","v":940580032},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F67)),FALSE)","v":992689984},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F67)),FALSE)","v":1030000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F67)),FALSE)","v":1120000000},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&V$51),$E67)),FALSE)","v":761720000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&W$51),$E67)),FALSE)","v":858640000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&X$51),$E67)),FALSE)","v":925770048},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Y$51),$E67)),FALSE)","v":940580032},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Z$51),$E67)),FALSE)","v":1030000000},{"$f":"K67","v":1120000000}]
[null,null,null,"Unearned Premiums",135,135,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F68)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F68)),FALSE)","v":61810000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F68)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F68)),FALSE)","v":67230000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F68)),FALSE)","v":0},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&V$51),$E68)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&W$51),$E68)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&X$51),$E68)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Y$51),$E68)),FALSE)","v":61810000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Z$51),$E68)),FALSE)","v":67230000},{"$f":"K68","v":0}]
[null,null,null,"Policy Claims",136,136,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F69)),FALSE)","v":904320000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F69)),FALSE)","v":-1990000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F69)),FALSE)","v":952320000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F69)),FALSE)","v":-2600000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F69)),FALSE)","v":1080000000},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&V$51),$E69)),FALSE)","v":701219968},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&W$51),$E69)),FALSE)","v":800809984},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&X$51),$E69)),FALSE)","v":875210048},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Y$51),$E69)),FALSE)","v":-1990000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Z$51),$E69)),FALSE)","v":-2600000},1080000000]
[null,null,null,"Other Insurance Liabilities",137,137,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F70)),FALSE)","v":49720000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F70)),FALSE)","v":831539968},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F70)),FALSE)","v":40370000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F70)),FALSE)","v":916099968},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F70)),FALSE)","v":40890000},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&V$51),$E70)),FALSE)","v":60500000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&W$51),$E70)),FALSE)","v":57830000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&X$51),$E70)),FALSE)","v":50560000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Y$51),$E70)),FALSE)","v":831539968},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Z$51),$E70)),FALSE)","v":916099968},40890000]
[null,null,null,"Total Debt",138,138,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F71)),FALSE)","v":54640000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F71)),FALSE)","v":48680000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F71)),FALSE)","v":47880000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F71)),FALSE)","v":42230000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F71)),FALSE)","v":48150000},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&V$51),$E71)),FALSE)","v":5940000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&W$51),$E71)),FALSE)","v":29760000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&X$51),$E71)),FALSE)","v":51860000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Y$51),$E71)),FALSE)","v":48680000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Z$51),$E71)),FALSE)","v":42230000},48150000]
[null,null,null,"Capitalized Lease Obligations",146,146,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F72)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F72)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F72)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F72)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F72)),FALSE)","v":0},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&V$51),$E72)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&W$51),$E72)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&X$51),$E72)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Y$51),$E72)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Z$51),$E72)),FALSE)","v":0},0]
[null,null,null,"Provision for Risks & Charges",147,147,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F73)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F73)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F73)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F73)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F73)),FALSE)","v":0},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&V$51),$E73)),FALSE)","v":1580000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&W$51),$E73)),FALSE)","v":1450000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&X$51),$E73)),FALSE)","v":1650000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Y$51),$E73)),FALSE)","v":1900000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Z$51),$E73)),FALSE)","v":1960000},0]
[null,null,null,"Deferred Taxes",148,148,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F74)),FALSE)","v":24370000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F74)),FALSE)","v":22830000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F74)),FALSE)","v":26540000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F74)),FALSE)","v":25360000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F74)),FALSE)","v":25940000},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&V$51),$E74)),FALSE)","v":17240000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&W$51),$E74)),FALSE)","v":15690000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&X$51),$E74)),FALSE)","v":23800000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Y$51),$E74)),FALSE)","v":22830000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Z$51),$E74)),FALSE)","v":25360000},25940000]
[null,null,null,"Other Liabilities",151,{"$f":"IFERROR(MATCH($D75,INDIRECT($G$48&\"A:A\"),0),FALSE)","v":151},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F75)),FALSE)","v":40660000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F75)),FALSE)","v":45440000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F75)),FALSE)","v":44920000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F75)),FALSE)","v":45220000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F75)),FALSE)","v":47570000},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&V$51),$E75)),FALSE)","v":38540000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&W$51),$E75)),FALSE)","v":34000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&X$51),$E75)),FALSE)","v":38400000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Y$51),$E75)),FALSE)","v":43540000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Z$51),$E75)),FALSE)","v":43260000},47570000]
[null,null,null,"Total Liabilities",154,{"$f":"IFERROR(MATCH($D76,INDIRECT($G$48&\"A:A\"),0),FALSE)","v":154},{"$f":"SUM(G67:G75)","v":2027750000},{"$f":"SUM(H67:H75)","v":1948890000},{"$f":"SUM(I67:I75)","v":2104719984},{"$f":"SUM(J67:J75)","v":2123539968},{"$f":"SUM(K67:K75)","v":2362550000},null,null,null,null,null,null,null,null,null,null,{"$f":"SUM(V67:V75)","v":1586739968},{"$f":"SUM(W67:W75)","v":1798179984},{"$f":"SUM(X67:X75)","v":1967250096},{"$f":"SUM(Y67:Y75)","v":1948890000},{"$f":"SUM(Z67:Z75)","v":2123539968},2362550000]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,0]
[null,null,null,"Total Shareholders' Equity",170,{"$f":"IFERROR(MATCH($D78,INDIRECT($G$48&\"A:A\"),0),FALSE)","v":170},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F78)),FALSE)","v":246130000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F78)),FALSE)","v":227920000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F78)),FALSE)","v":276089984},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F78)),FALSE)","v":271360000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F78)),FALSE)","v":298560000},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&V$51),$E78)),FALSE)","v":206900000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&W$51),$E78)),FALSE)","v":191350000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&X$51),$E78)),FALSE)","v":238900000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Y$51),$E78)),FALSE)","v":227920000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Z$51),$E78)),FALSE)","v":271360000},298560000]
[null,null,null,"Accumulated Minority Interest",173,{"$f":"IFERROR(MATCH($D79,INDIRECT($G$48&\"A:A\"),0),FALSE)","v":173},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F79)),FALSE)","v":1130000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F79)),FALSE)","v":1080000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F79)),FALSE)","v":2640000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F79)),FALSE)","v":2530000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F79)),FALSE)","v":2810000},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&V$51),$E79)),FALSE)","v":1020000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&W$51),$E79)),FALSE)","v":1120000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&X$51),$E79)),FALSE)","v":1160000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Y$51),$E79)),FALSE)","v":1080000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$48&Z$51),$E79)),FALSE)","v":2530000},2810000]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,0]
[null,null,null,"Liabilities & Shareholders' Equity",null,null,{"$f":"G76+G78+G79","v":2275010000},{"$f":"H76+H78+H79","v":2177890000},{"$f":"I76+I78+I79","v":2383449968},{"$f":"J76+J78+J79","v":2397429968},{"$f":"K76+K78+K79","v":2663920000},null,null,null,null,null,null,null,null,null,null,{"$f":"V76+V78+V79","v":1794659968},{"$f":"W76+W78+W79","v":1990649984},{"$f":"X76+X78+X79","v":2207310096},{"$f":"Y76+Y78+Y79","v":2177890000},{"$f":"Z76+Z78+Z79","v":2397429968},2663920000]
[]
[null,null,null,null,null,null,{"$f":"\"'\"&INDEX('Menu Sheet'!AA12:AA34,'Historic for Model'!$D$1)&\"'!\"","v":"'AAGIY Cash Qtr'!"},null,{"$f":"INDEX('Menu Sheet'!AA12:AA34,'Historic for Model'!$D$1)","v":"AAGIY Cash Qtr"},null,{"$f":"INDEX('Menu Sheet'!S12:S34,'Historic for Model'!$D$1)","v":"AAGIY Cash Flow"},{"$f":"\"'\"&K83&\"'!\"","v":"'AAGIY Cash Flow'!"}]
["Cash Flow"]
[null,"View Ratios"]
[null,"All values USD millions.",null,null,{"$f":"INDEX(INDIRECT(G83&\"A:A\"),MATCH(B85,INDIRECT(G83&\"A:A\"),0)+2)","v":"All values HKD millions."},null,{"$f":"G10","v":"B:B"},{"$f":"H10","v":"C:C"},{"$f":"I10","v":"D:D"},{"$f":"J10","v":"E:E"},{"$f":"K10","v":"F:F"},null,null,null,null,null,null,null,null,null,null,"B:B","C:C","D:D","E:E","F:F"]
[null,"Fiscal Year",null,null,{"$f":"IFERROR(match_partial_sheet($B$52,\"A\",10,K83,200),FALSE)","v":103},{"$f":"IFERROR(match_partial_sheet(B86,\"A\",10,I83,200),FALSE)","v":103},{"$f":"INDEX(INDIRECT($G$83&G$51),$F87)","v":"2015-05-31"},{"$f":"INDEX(INDIRECT($G$83&H$51),$F87)","v":"2015-11-30"},{"$f":"INDEX(INDIRECT($G$83&I$51),$F87)","v":"2016-05-31"},{"$f":"INDEX(INDIRECT($G$83&J$51),$F87)","v":"2016-11-30"},{"$f":"INDEX(INDIRECT($G$83&K$51),$F87)","v":"2017-05-31"},null,null,null,null,null,null,null,null,null,null,{"$f":"INDEX(INDIRECT($L$83&V$10),$E87)","v":2012},{"$f":"INDEX(INDIRECT($L$83&W$10),$E87)","v":2013},{"$f":"INDEX(INDIRECT($L$83&X$10),$E87)","v":2014},{"$f":"INDEX(INDIRECT($L$83&Y$10),$E87)","v":2015},{"$f":"INDEX(INDIRECT($L$83&Z$10),$E87)","v":2016}]
[]
[null,null,null,"Capital Expenditures",{"$f":"IFERROR(MATCH($D89,INDIRECT($G$83&\"A:A\"),0),FALSE)","v":113},{"$f":"IFERROR(MATCH($D89,INDIRECT($L$83&\"A:A\"),0),FALSE)","v":113},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&G$51),$F89)),FALSE)","v":-767680},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&H$51),$F89)),FALSE)","v":-1110000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&I$51),$F89)),FALSE)","v":-1140000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&J$51),$F89)),FALSE)","v":-759010},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&K$51),$F89)),FALSE)","v":-590320},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&V$51),$E89)),FALSE)","v":-2790000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&W$51),$E89)),FALSE)","v":-1870000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&X$51),$E89)),FALSE)","v":-10600000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Y$51),$E89)),FALSE)","v":-1880000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Z$51),$E89)),FALSE)","v":-1900000}]
[null,null,null,"Net Assets from Acquisitions",{"$f":"IFERROR(MATCH($D90,INDIRECT($G$83&\"A:A\"),0),FALSE)","v":117},{"$f":"IFERROR(MATCH($D90,INDIRECT($L$83&\"A:A\"),0),FALSE)","v":117},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&G$51),$F90)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&H$51),$F90)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&I$51),$F90)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&J$51),$F90)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&K$51),$F90)),FALSE)","v":0},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&V$51),$E90)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&W$51),$E90)),FALSE)","v":-13980000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&X$51),$E90)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Y$51),$E90)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Z$51),$E90)),FALSE)","v":0}]
[null,null,null,"Sale of Fixed Assets & Businesses",118,118,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&G$51),$F91)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&H$51),$F91)),FALSE)","v":162780},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&I$51),$F91)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&J$51),$F91)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&K$51),$F91)),FALSE)","v":0},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&V$51),$E91)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&W$51),$E91)),FALSE)","v":636020},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&X$51),$E91)),FALSE)","v":271410},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Y$51),$E91)),FALSE)","v":162810},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Z$51),$E91)),FALSE)","v":0}]
[null,null,null,"Purchase/Sale of Investments",119,119,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&G$51),$F92)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&H$51),$F92)),FALSE)","v":-69760},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&I$51),$F92)),FALSE)","v":-2410000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&J$51),$F92)),FALSE)","v":2610},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&K$51),$F92)),FALSE)","v":-15530},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&V$51),$E92)),FALSE)","v":31040},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&W$51),$E92)),FALSE)","v":-387820},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&X$51),$E92)),FALSE)","v":-124070},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Y$51),$E92)),FALSE)","v":-69780},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Z$51),$E92)),FALSE)","v":-2410000}]
[null,null,null,"Purchase of Investments",120,120,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&G$51),$F93)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&H$51),$F93)),FALSE)","v":-69760},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&I$51),$F93)),FALSE)","v":-2410000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&J$51),$F93)),FALSE)","v":2610},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&K$51),$F93)),FALSE)","v":-46600},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&V$51),$E93)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&W$51),$E93)),FALSE)","v":-395580},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&X$51),$E93)),FALSE)","v":-124070},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Y$51),$E93)),FALSE)","v":-69780},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Z$51),$E93)),FALSE)","v":-2410000}]
[null,null,null,"Sale/Maturity of Investments",121,121,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&G$51),$F94)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&H$51),$F94)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&I$51),$F94)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&J$51),$F94)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&K$51),$F94)),FALSE)","v":31070},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&V$51),$E94)),FALSE)","v":31040},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&W$51),$E94)),FALSE)","v":7760},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&X$51),$E94)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Y$51),$E94)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Z$51),$E94)),FALSE)","v":0}]
[]
[null,null,null,"Cash Dividends Paid - Total",130,130,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&G$51),$F96)),FALSE)","v":-4070000.25},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&H$51),$F96)),FALSE)","v":-2240000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&I$51),$F96)),FALSE)","v":-6100000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&J$51),$F96)),FALSE)","v":-2620000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&K$51),$F96)),FALSE)","v":-7640000},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&V$51),$E96)),FALSE)","v":-4139999.75},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&W$51),$E96)),FALSE)","v":-4620000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&X$51),$E96)),FALSE)","v":-5340000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Y$51),$E96)),FALSE)","v":-6310000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Z$51),$E96)),FALSE)","v":-8720000}]
[null,null,null,"Common Dividends",131,131,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&G$51),$F97)),FALSE)","v":-4070000.25},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&H$51),$F97)),FALSE)","v":-2240000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&I$51),$F97)),FALSE)","v":-6100000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&J$51),$F97)),FALSE)","v":-2620000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&K$51),$F97)),FALSE)","v":-7640000},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&V$51),$E97)),FALSE)","v":-4139999.75},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&W$51),$E97)),FALSE)","v":-4620000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&X$51),$E97)),FALSE)","v":-5340000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Y$51),$E97)),FALSE)","v":-6310000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Z$51),$E97)),FALSE)","v":-8720000}]
[null,null,null,"Preferred Dividends",132,132,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&G$51),$F98)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&H$51),$F98)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&I$51),$F98)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&J$51),$F98)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&K$51),$F98)),FALSE)","v":0},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&V$51),$E98)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&W$51),$E98)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&X$51),$E98)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Y$51),$E98)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Z$51),$E98)),FALSE)","v":0}]
[null,null,null,"Cash Dividend Growth",133,133,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&G$51),$F99)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&H$51),$F99)),FALSE)","v":4.5009999303147197E-4},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&I$51),$F99)),FALSE)","v":-1.7265999922528863E-3},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&J$51),$F99)),FALSE)","v":5.7149998610839248E-4},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&K$51),$F99)),FALSE)","v":-1.919299946166575E-3},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&V$51),$E99)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&W$51),$E99)),FALSE)","v":-1.1590000212891027E-4},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&X$51),$E99)),FALSE)","v":-1.576999929966405E-4},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Y$51),$E99)),FALSE)","v":-1.8119999731425196E-4},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Z$51),$E99)),FALSE)","v":-3.8240000139921904E-4}]
[null,null,null,"Change in Capital Stock",134,134,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&G$51),$F100)),FALSE)","v":38770},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&H$51),$F100)),FALSE)","v":-728660},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&I$51),$F100)),FALSE)","v":-636810},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&J$51),$F100)),FALSE)","v":179110},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&K$51),$F100)),FALSE)","v":473810},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&V$51),$E100)),FALSE)","v":-651770},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&W$51),$E100)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&X$51),$E100)),FALSE)","v":31020},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Y$51),$E100)),FALSE)","v":-690010},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Z$51),$E100)),FALSE)","v":-457940}]
[null,null,null,"Repurchase of Common & Preferred Stk.",135,135,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&G$51),$F101)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&H$51),$F101)),FALSE)","v":-759650},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&I$51),$F101)),FALSE)","v":-652340},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&J$51),$F101)),FALSE)","v":-14810},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&K$51),$F101)),FALSE)","v":-38840},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&V$51),$E101)),FALSE)","v":-651770},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&W$51),$E101)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&X$51),$E101)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Y$51),$E101)),FALSE)","v":-759790},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Z$51),$E101)),FALSE)","v":-667510}]
[null,null,null,"Sale of Common & Preferred Stock",136,136,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&G$51),$F102)),FALSE)","v":38770},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&H$51),$F102)),FALSE)","v":30990},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&I$51),$F102)),FALSE)","v":15530},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&J$51),$F102)),FALSE)","v":193920},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&K$51),$F102)),FALSE)","v":512640},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&V$51),$E102)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&W$51),$E102)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&X$51),$E102)),FALSE)","v":31020},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Y$51),$E102)),FALSE)","v":69780},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Z$51),$E102)),FALSE)","v":209570}]
[null,null,null,"Proceeds from Stock Options",137,137,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&G$51),$F103)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&H$51),$F103)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&I$51),$F103)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&J$51),$F103)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&K$51),$F103)),FALSE)","v":0},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&V$51),$E103)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&W$51),$E103)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&X$51),$E103)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Y$51),$E103)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Z$51),$E103)),FALSE)","v":0}]
[null,null,null,"Other Proceeds from Sale of Stock",138,138,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&G$51),$F104)),FALSE)","v":38770},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&H$51),$F104)),FALSE)","v":30990},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&I$51),$F104)),FALSE)","v":15530},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&J$51),$F104)),FALSE)","v":193920},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&K$51),$F104)),FALSE)","v":512640},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&V$51),$E104)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&W$51),$E104)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&X$51),$E104)),FALSE)","v":31020},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Y$51),$E104)),FALSE)","v":69780},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Z$51),$E104)),FALSE)","v":209570}]
[null,null,null,"Issuance/Reduction of Debt, Net",139,139,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&G$51),$F105)),FALSE)","v":3340000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&H$51),$F105)),FALSE)","v":-5810000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&I$51),$F105)),FALSE)","v":-939690},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&J$51),$F105)),FALSE)","v":-4310000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&K$51),$F105)),FALSE)","v":5350000},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&V$51),$E105)),FALSE)","v":287090},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&W$51),$E105)),FALSE)","v":12260000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&X$51),$E105)),FALSE)","v":22120000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Y$51),$E105)),FALSE)","v":-2470000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Z$51),$E105)),FALSE)","v":-5250000}]
[null,null,null,"Change in Current Debt",140,140,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&G$51),$F106)),FALSE)","v":1340000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&H$51),$F106)),FALSE)","v":-5220000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&I$51),$F106)),FALSE)","v":-4150000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&J$51),$F106)),FALSE)","v":-3120000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&K$51),$F106)),FALSE)","v":1490000},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&V$51),$E106)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&W$51),$E106)),FALSE)","v":938520},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&X$51),$E106)),FALSE)","v":14450000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Y$51),$E106)),FALSE)","v":-3880000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Z$51),$E106)),FALSE)","v":-7270000}]
[null,null,null,"Change in Long-Term Debt",141,141,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&G$51),$F107)),FALSE)","v":2000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&H$51),$F107)),FALSE)","v":-589840},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&I$51),$F107)),FALSE)","v":3210000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&J$51),$F107)),FALSE)","v":-1190000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&K$51),$F107)),FALSE)","v":3860000},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&V$51),$E107)),FALSE)","v":287090},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&W$51),$E107)),FALSE)","v":11320000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&X$51),$E107)),FALSE)","v":7670000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Y$51),$E107)),FALSE)","v":1410000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Z$51),$E107)),FALSE)","v":2020000}]
[null,null,null,"Issuance of Long-Term Debt",142,142,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&G$51),$F108)),FALSE)","v":5780000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&H$51),$F108)),FALSE)","v":21150},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&I$51),$F108)),FALSE)","v":5790000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&J$51),$F108)),FALSE)","v":-6270},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&K$51),$F108)),FALSE)","v":3860000},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&V$51),$E108)),FALSE)","v":3800000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&W$51),$E108)),FALSE)","v":24760000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&X$51),$E108)),FALSE)","v":10370000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Y$51),$E108)),FALSE)","v":5800000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Z$51),$E108)),FALSE)","v":5790000}]
[null,null,null,"Reduction in Long-Term Debt",143,143,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&G$51),$F109)),FALSE)","v":-3780000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&H$51),$F109)),FALSE)","v":-611000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&I$51),$F109)),FALSE)","v":-2590000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&J$51),$F109)),FALSE)","v":-1180000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$83&K$51),$F109)),FALSE)","v":0},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&V$51),$E109)),FALSE)","v":-3510000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&W$51),$E109)),FALSE)","v":-13440000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&X$51),$E109)),FALSE)","v":-2700000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Y$51),$E109)),FALSE)","v":-4390000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($L$83&Z$51),$E109)),FALSE)","v":-3770000}]
[]
["Factors for Assumptions"]
[null,null,"Premium Growth",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"W13/V13-1","v":0.20278408529963476},{"$f":"X13/W13-1","v":8.5364786998276321E-2},{"$f":"Y13/X13-1","v":9.1507288301129197E-2},{"$f":"Z13/Y13-1","v":9.9424928982193572E-2},{"$f":"AA13/Z13-1","v":1.0591126796067556}]
[null,null,"Investment Income/Investments",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"V14/V55","v":3.7179278173961897E-2},3.8912759593917184E-2,3.653211009174312E-2,3.8293577981651374E-2,3.6249999999999998E-2,6.6507692307692309E-2]
[null,null,"Other Income Growth",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(W16/V16-1,0)","v":0.19428564285714289},{"$f":"IFERROR(X16/W16-1,0)","v":0.11483260256175853},{"$f":"IFERROR(Y16/X16-1,0)","v":7.296137339055786E-2},{"$f":"IFERROR(Z16/Y16-1,0)","v":4.8000000000000043E-2},{"$f":"IFERROR(AA16/Z16-1,0)","v":0.98473282442748089}]
[null,null,"Net Claims to Net Premiums",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"V18/V13","v":1.0244841544081351},0.9221045719445129,0.98547990534552854,0.81604655996674291,0.8912906478447189,0.86457121870600473]
[null,null,"Selling, General & Admin. Expenses/Premiums",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"V21/V13","v":0.20011847171487807},0.19510793728966594,0.19662710105888836,0.19871128663479526,0.19763045122258635,0.19535410112015669]
[null,null,"Other Operating Expenses",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"V22","v":-20690000},-2050000,-17110000,13660000,-4590000,2324040]
[null,null,"Other Expense Growth",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(W117/V117-1,0)","v":-0.90091831802803291},{"$f":"IFERROR(X117/W117-1,0)","v":7.3463414634146336},-1.798363530099357,-1.3360175695461201,-1.5063267973856209]
[null,null,"Interest Expense to Debt",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"V24/V71","v":2.4818181818181819E-2},1.8504704301075269E-2,1.5401465483995373E-2,2.4239934264585046E-2,2.7468624200805116E-2,4.9321079958463139E-2]
[null,null,"Unusual Expense net of Other Income",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"V27-V26-V28","v":3333980},-1853070.125,-818728,-3900000,-1858920,-2047650]
[null,null,"Income Tax Rate",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"V30/V29","v":0.18543046357615894},0.1962719298245614,0.20244120273891039,0.18983442433577205,0.13527080581241743,0.15256883338064151]
[null,null,"Equity in Affiliates",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"V31+V32+V33","v":118300},107180,117120,0,-37618,0]
[null,null,"Equity in Affiliates as Percent of Investments in Affiliates",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(V122/V58,0)","v":0.16774193548387098},{"$f":"IFERROR(W122/W58,0)","v":0.14865464632454925},0.1148235294117647,0,-7.4638888888888888E-3,0]
[null,null,"Minority Interest Percent",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"V35/V34","v":3.3017021276595744E-3},8.7742081447963801E-3,5.190777240609892E-3,8.4752851711026624E-3,1.139675811543335E-2,1.1961647965164964E-2]
[]
[null,null,"Additions to Reserves  ",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"W67-V67","v":96920000},{"$f":"X67-W67","v":67130048},{"$f":"Y67-X67","v":14809984},{"$f":"Z67-Y67","v":89419968},{"$f":"AA67-Z67","v":90000000},{"$f":"SUM(W126:AA126)","v":358280000}]
[null,null,"Increase in Premiums",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"W13-V13","v":20540000},{"$f":"X13-W13","v":10399992},{"$f":"Y13-X13","v":12100008},{"$f":"Z13-Y13","v":14350000},{"$f":"AA13-Z13","v":168060000},{"$f":"SUM(W127:AA127)","v":225450000}]
[null,null,"Additions to Reserves/Increase in Premiums",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"W126/W127","v":4.7185978578383638},6.4548172729363635,1.2239648106017782,6.2313566550522648,0.5355230274901821,1.589177201153249]
[null,null,"Additions to Reserves/Premiums",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"W126/W13","v":0.79553476155298364},{"$f":"X126/X13","v":0.50767641277630871},{"$f":"Y126/Y13","v":0.10261195870574379},{"$f":"Z126/Z13","v":0.56352387194353415},{"$f":"AA126/AA13","v":0.27544836873354961}]
[null,null,"Investments/Reserves",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"V55/V67","v":1.1348790001575382},1.1058883816267586,1.1773982128227161,1.1588593877357583,1.1650485436893203,1.1607142857142858]
[]
[null,null,"Equity to Debt + Equity",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"(V78+V79)/(V78+V79+V71)","v":0.972224819975685},0.86608468703595376,0.82234858865442584,0.82469029098242586,0.86641148930785783,0.86223964293888766]
[null,null,"Equity to Assets",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"(V78+V79)/V64","v":0.11585481579093204},9.668701255720101E-2,0.10875680786085618,0.10514764290207494,0.11424317025138646,0.11313027418240788]
[]
[null,null,"Cash to Sales",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"V54/V17","v":0.22992678647062384},{"$f":"W54/W17","v":0.11216753591731868},8.2363840127977775E-2,8.4201341549871841E-2,6.2040092508887708E-2,6.0175585295253464E-2]
[null,null,"Premium A/R to Premiums",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"V56/V13","v":6.4468358179484653E-2},{"$f":"W56/W13","v":5.5322991053106785E-2},5.8534375469069075E-2,5.4943532183191299E-2,4.9092513234182004E-2,0]
[]
[]
[]
[]
[]
[]
[]
[]
[null,null,null,"Sales/Revenue",{"$f":"IFERROR(MATCH($D145,INDIRECT($G$8&\"A:A\"),0),FALSE)","v":103},{"$f":"IFERROR(MATCH($D145,INDIRECT($G$7&\"A:A\"),0),FALSE)","v":103},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&G$10),$F145)),FALSE)","v":90410000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&H$10),$F145)),FALSE)","v":97880000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&I$10),$F145)),FALSE)","v":95770000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&J$10),$F145)),FALSE)","v":109570000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&K$10),$F145)),FALSE)","v":115900000},{"$f":"SUMIF($12:$12,TRUE,145:145)","v":115900000},{"$f":"SUM(H145:K145)","v":419120000},{"$f":"IFERROR(OFFSET(K145,0,-$K$2)/OFFSET(K145,0,-$K$2-1),FALSE)","v":1.1440952281507779},{"$f":"N145*K145+L145","v":248500636.94267517},{"$f":"L145+'Single Company Graph'!P16","v":115900000},{"$f":"'Single Company Graph'!P16","v":false},null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&V$10),$E145)),FALSE)","v":135510000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&W$10),$E145)),FALSE)","v":160120000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&X$10),$E145)),FALSE)","v":172760000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Y$10),$E145)),FALSE)","v":183370000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Z$10),$E145)),FALSE)","v":205340000},{"$f":"M145","v":419120000}]
[null,null,null,"Losses, Claims & Reserves Growth",111,111,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&G$10),$F146)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&H$10),$F146)),FALSE)","v":-3.1390000367537141E-4},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&I$10),$F146)),FALSE)","v":3.1750000198371708E-4},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&J$10),$F146)),FALSE)","v":2.3960000544320792E-4},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&K$10),$F146)),FALSE)","v":1.8990000535268337E-4},1.8990000535268337E-4,4.3310000910423696E-4,{"$f":"IFERROR(OFFSET(K146,0,-$K$2)/OFFSET(K146,0,-$K$2-1),FALSE)","v":0.75464568172032875},3.3320722435075322E-4,{"$f":"L146+Q146","v":1.8990000535268337E-4},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&V$10),$E146)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&W$10),$E146)),FALSE)","v":8.250000246334821E-5},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&X$10),$E146)),FALSE)","v":1.5999999595806003E-4},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Y$10),$E146)),FALSE)","v":-9.609999688109383E-5},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Z$10),$E146)),FALSE)","v":2.0070000027772039E-4},4.3310000910423696E-4]
[null,null,null,"Other Selling, General & Admin. Expense",116,116,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&G$10),$F147)),FALSE)","v":4650000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&H$10),$F147)),FALSE)","v":4790000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&I$10),$F147)),FALSE)","v":4790000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&J$10),$F147)),FALSE)","v":5220000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&K$10),$F147)),FALSE)","v":5240000},5240000,20040000,{"$f":"IFERROR(OFFSET(K147,0,-$K$2)/OFFSET(K147,0,-$K$2-1),FALSE)","v":1.0897703549060542},10950396.659707725,{"$f":"L147+Q147","v":5240000},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&V$10),$E147)),FALSE)","v":7530000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&W$10),$E147)),FALSE)","v":8770000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&X$10),$E147)),FALSE)","v":9410000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Y$10),$E147)),FALSE)","v":9540000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Z$10),$E147)),FALSE)","v":10130000},20040000]
[null,null,null,"Underwriting & Commissions",117,117,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&G$10),$F148)),FALSE)","v":9060000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&H$10),$F148)),FALSE)","v":10080000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&I$10),$F148)),FALSE)","v":10060000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&J$10),$F148)),FALSE)","v":11160000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&K$10),$F148)),FALSE)","v":12470000},12470000,43770000,{"$f":"OFFSET(K148,0,-$K$2)/OFFSET(K148,0,-$K$2-1)","v":1.1093439363817097},26303518.886679918,{"$f":"L148+Q148","v":12470000},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&V$10),$E148)),FALSE)","v":12730000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&W$10),$E148)),FALSE)","v":15000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&X$10),$E148)),FALSE)","v":16590000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Y$10),$E148)),FALSE)","v":19130000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Z$10),$E148)),FALSE)","v":21230000},43770000]
[null,null,null,"Operating Income Before Interest Expense",120,120,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&G$10),$F149)),FALSE)","v":21750000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&H$10),$F149)),FALSE)","v":6420000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&I$10),$F149)),FALSE)","v":18230000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&J$10),$F149)),FALSE)","v":18910000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&K$10),$F149)),FALSE)","v":26920000},26920000,70480000,{"$f":"IFERROR(OFFSET(K149,0,-$K$2)/OFFSET(K149,0,-$K$2-1),FALSE)","v":1.0373011519473396},54844147.010422379,{"$f":"L149+Q149","v":26920000},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&V$10),$E149)),FALSE)","v":32169998},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&W$10),$E149)),FALSE)","v":26060000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&X$10),$E149)),FALSE)","v":33560000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Y$10),$E149)),FALSE)","v":23250000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Z$10),$E149)),FALSE)","v":37150000},70480000]
[null,null,null,"Operating Income After Interest Expense",124,124,{"$f":"G23-G24","v":21125160},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&H$10),$F150)),FALSE)","v":5860000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&I$10),$F150)),FALSE)","v":17680000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&J$10),$F150)),FALSE)","v":18310000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&K$10),$F150)),FALSE)","v":26260000},26260000,68110000,{"$f":"IFERROR(OFFSET(K150,0,-$K$2)/OFFSET(K150,0,-$K$2-1),FALSE)","v":1.035633484162896},53455735.294117644,{"$f":"L150+Q150","v":26260000},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&V$10),$E150)),FALSE)","v":32020000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&W$10),$E150)),FALSE)","v":25510000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&X$10),$E150)),FALSE)","v":32759998},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Y$10),$E150)),FALSE)","v":22070000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Z$10),$E150)),FALSE)","v":35990000},68110000]
[null,null,null,"Computed Pre-tax",false,false,{"$f":"G25+G26-G27","v":20931300},5477510,19077760,18335881,27244500,986450,2047650,0,0,986450,null,null,null,null,null,{"$f":"V25+V26-V27","v":28693980},27348089.875,33594772,25974040,37855740,70135651]
[null,null,null,"Pretax Income",130,130,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&G$10),$F152)),FALSE)","v":20610000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&H$10),$F152)),FALSE)","v":5360000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&I$10),$F152)),FALSE)","v":18090000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&J$10),$F152)),FALSE)","v":19730000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&K$10),$F152)),FALSE)","v":27280000},{"$f":"SUMIF($12:$12,TRUE,152:152)","v":27280000},{"$f":"SUM(H152:K152)","v":70460000},{"$f":"SUM(I152:L152)","v":92380000},{"$f":"SUM(J152:M152)","v":144750000},{"$f":"SUM(K152:N152)","v":217400000},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&V$10),$E152)),FALSE)","v":28690000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&W$10),$E152)),FALSE)","v":27360000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&X$10),$E152)),FALSE)","v":33590000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Y$10),$E152)),FALSE)","v":25970000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Z$10),$E152)),FALSE)","v":37850000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&AA$10),$E152)),FALSE)","v":0}]
[null,null,null,"Reconciliation",false,false,{"$f":"G152-G151","v":-321300},{"$f":"H152-H151","v":-117510},-987760,1394119,35500,26293550,68412350,{"$f":"N152-N151","v":92380000},{"$f":"O152-O151","v":144750000},{"$f":"P152-P151","v":216413550},null,null,null,null,null,{"$f":"V152-V151","v":-3980},11910.125,-4772,-4040,-5740,-70135651]
[null,null,null,"Consolidated Net Income",140,140,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&G$10),$F154)),FALSE)","v":17010000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&H$10),$F154)),FALSE)","v":4040000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&I$10),$F154)),FALSE)","v":16270000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&J$10),$F154)),FALSE)","v":16420000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&K$10),$F154)),FALSE)","v":22980000},{"$f":"SUMIF($12:$12,TRUE,154:154)","v":22980000},{"$f":"SUM(H154:K154)","v":59710000},null,null,{"$f":"L154+Q154","v":22980000},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&V$10),$E154)),FALSE)","v":23500000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&W$10),$E154)),FALSE)","v":22100000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&X$10),$E154)),FALSE)","v":26890000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Y$10),$E154)),FALSE)","v":21040000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Z$10),$E154)),FALSE)","v":32689998},{"$f":"M154","v":59710000}]
[null,null,null,"Computed Consolidated Income",false,false,{"$f":"G29-G30+G31+G32","v":17000000},{"$f":"H29-H30+H31+H32","v":4030000},{"$f":"I29-I30+I31+I32","v":16270000},{"$f":"J29-J30+J31+J32","v":16430000},{"$f":"K29-K30+K31+K32","v":22980000},{"$f":"SUMIF($12:$12,TRUE,155:155)","v":22980000},{"$f":"SUM(H155:K155)","v":59710000},null,null,null,null,null,null,null,null,{"$f":"V29-V30+V31+V32","v":23494150},{"$f":"W29-W30+W31+W32","v":22098590},{"$f":"X29-X30+X31+X32","v":26898560},{"$f":"Y29-Y30+Y31+Y32","v":21040000},{"$f":"Z29-Z30+Z31+Z32","v":32691190}]
[null,null,null,"EPS (Basic) Growth",153,153,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&G$10),$F156)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&H$10),$F156)),FALSE)","v":-7.7779998537153006E-4},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&I$10),$F156)),FALSE)","v":3.2573000062257051E-3},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&J$10),$F156)),FALSE)","v":5.7699999160831794E-5},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&K$10),$F156)),FALSE)","v":3.3499998971819878E-4},{"$f":"SUMIF($12:$12,TRUE,156:156)","v":3.3499998971819878E-4},{"$f":"SUM(H156:K156)","v":2.8722000097332057E-3},{"$f":"IFERROR(OFFSET(K156,0,-$K$2)/OFFSET(K156,0,-$K$2-1),FALSE)","v":1.771405736362917E-2},{"$f":"N156*K156+L156","v":3.4093419875288214E-4},{"$f":"L156+Q156","v":3.3499998971819878E-4},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&V$10),$E156)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&W$10),$E156)),FALSE)","v":-4.0399998397333547E-5},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&X$10),$E156)),FALSE)","v":2.0809999841731042E-4},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Y$10),$E156)),FALSE)","v":-2.4160000612027943E-4},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Z$10),$E156)),FALSE)","v":5.9279997367411852E-4},{"$f":"M156","v":2.8722000097332057E-3}]
[null,null,null,"EPS (Diluted) Growth",156,156,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&G$10),$F157)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&H$10),$F157)),FALSE)","v":-7.7779998537153006E-4},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&I$10),$F157)),FALSE)","v":3.2573000062257051E-3},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&J$10),$F157)),FALSE)","v":5.7699999160831794E-5},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$7&K$10),$F157)),FALSE)","v":3.3499998971819878E-4},{"$f":"SUMIF($12:$12,TRUE,157:157)","v":3.3499998971819878E-4},{"$f":"SUM(H157:K157)","v":2.8722000097332057E-3},{"$f":"IFERROR(OFFSET(K157,0,-$K$2)/OFFSET(K157,0,-$K$2-1),FALSE)","v":1.771405736362917E-2},{"$f":"N157*K157+L157","v":3.4093419875288214E-4},{"$f":"L157+Q157","v":3.3499998971819878E-4},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&V$10),$E157)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&W$10),$E157)),FALSE)","v":-4.0399998397333547E-5},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&X$10),$E157)),FALSE)","v":2.0809999841731042E-4},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Y$10),$E157)),FALSE)","v":-2.4160000612027943E-4},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$8&Z$10),$E157)),FALSE)","v":5.9279997367411852E-4},{"$f":"M157","v":2.8722000097332057E-3}]
[null,null,null,"Cash Growth",{"$f":"IFERROR(MATCH($D158,INDIRECT($G$48&\"A:A\"),0),FALSE)","v":105},105,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F158)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F158)),FALSE)","v":2.0369999401737005E-4},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F158)),FALSE)","v":5.9120001969859004E-4},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F158)),FALSE)","v":-4.8160000005736947E-4},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F158)),FALSE)","v":9.7990001086145639E-4},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E158)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E158)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E158)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E158)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E158)),FALSE)","v":0}]
[null,null,null,"Investments Growth",116,116,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F159)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F159)),FALSE)","v":-3.1799998396309093E-5},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F159)),FALSE)","v":7.4299998232163489E-5},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F159)),FALSE)","v":2.7100000806967728E-5},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F159)),FALSE)","v":7.8600001870654523E-5},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E159)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E159)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E159)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E159)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E159)),FALSE)","v":0}]
[null,null,null,"Yield On Investment",117,117,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F160)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F160)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F160)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F160)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F160)),FALSE)","v":3.7999998312443495E-5},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E160)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E160)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E160)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E160)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E160)),FALSE)*1000","v":0}]
[null,null,null,"Premium Balance Growth",119,119,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F161)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F161)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F161)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F161)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F161)),FALSE)","v":0},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E161)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E161)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E161)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E161)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E161)),FALSE)","v":0}]
[null,null,null,"Assets - Total - 1 Year Growth",128,128,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F162)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F162)),FALSE)","v":-2.6100000468431972E-5},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F162)),FALSE)","v":8.0999998317565769E-5},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F162)),FALSE)","v":2.0800000129383989E-5},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F162)),FALSE)","v":8.6200001533143222E-5},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E162)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E162)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E162)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E162)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E162)),FALSE)","v":0}]
[null,null,null,"Return On Average Assets",129,129,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F163)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F163)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F163)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F163)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F163)),FALSE)*1000","v":2.390000008745119E-2},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E163)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E163)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E163)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E163)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E163)),FALSE)","v":0}]
[null,null,null,"ST Debt & Current Portion of LTD",139,139,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F164)),FALSE)","v":29890000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F164)),FALSE)","v":25080000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F164)),FALSE)","v":21030000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F164)),FALSE)","v":15390000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F164)),FALSE)","v":21200000},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E164)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E164)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E164)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E164)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E164)),FALSE)","v":0}]
[null,null,null,"Short Term Debt",140,140,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F165)),FALSE)","v":29890000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F165)),FALSE)","v":23910000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F165)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F165)),FALSE)","v":15390000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F165)),FALSE)","v":0},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E165)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E165)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E165)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E165)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E165)),FALSE)","v":0}]
[null,null,null,"Current Portion of LT Debt",141,141,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F166)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F166)),FALSE)","v":1160000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F166)),FALSE)","v":21030000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F166)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F166)),FALSE)","v":21200000},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E166)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E166)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E166)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E166)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E166)),FALSE)","v":0}]
[null,null,null,"Long-Term Debt",142,142,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F167)),FALSE)","v":24750000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F167)),FALSE)","v":23600000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F167)),FALSE)","v":26850000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F167)),FALSE)","v":26840000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F167)),FALSE)","v":26950000},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E167)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E167)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E167)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E167)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E167)),FALSE)","v":0}]
[null,null,null,"LT Debt excl. Capital Lease Obligations",143,143,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F168)),FALSE)","v":24750000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F168)),FALSE)","v":23600000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F168)),FALSE)","v":26850000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F168)),FALSE)","v":26840000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F168)),FALSE)","v":26950000},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E168)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E168)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E168)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E168)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E168)),FALSE)","v":0}]
[null,null,null,"Total Debt Growth",144,144,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F169)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F169)),FALSE)","v":-1.0900000052060932E-4},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F169)),FALSE)","v":-1.6399999367422424E-5},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F169)),FALSE)","v":-1.1809999705292284E-4},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F169)),FALSE)","v":1.4020000526215881E-4},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E169)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E169)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E169)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E169)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E169)),FALSE)","v":0}]
[null,null,null,"Total Debt / Total Assets",145,145,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F170)),FALSE)","v":4.1399998735869303E-5},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F170)),FALSE)","v":3.7800000427523628E-5},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F170)),FALSE)","v":3.4400000004097819E-5},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F170)),FALSE)","v":2.9700000595767051E-5},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F170)),FALSE)","v":3.1200001103570685E-5},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E170)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E170)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E170)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E170)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E170)),FALSE)","v":0}]
[null,null,null,"Deferred Taxes - Credit",149,149,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F171)),FALSE)","v":24450000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F171)),FALSE)","v":22900000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F171)),FALSE)","v":26580000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F171)),FALSE)","v":25410000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F171)),FALSE)","v":26010000},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E171)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E171)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E171)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E171)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E171)),FALSE)","v":0}]
[null,null,null,"Deferred Taxes - Debit",150,150,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F172)),FALSE)","v":77520},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F172)),FALSE)","v":69770},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F172)),FALSE)","v":46610},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F172)),FALSE)","v":54300},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F172)),FALSE)","v":70130},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E172)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E172)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E172)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E172)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E172)),FALSE)","v":0}]
[null,null,null,"Other Liabilities (excl. Deferred Income)",152,152,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F173)),FALSE)","v":40660000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F173)),FALSE)","v":45440000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F173)),FALSE)","v":44920000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F173)),FALSE)","v":45220000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F173)),FALSE)","v":47570000},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E173)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E173)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E173)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E173)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E173)),FALSE)","v":0}]
[null,null,null,"Deferred Income",153,153,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F174)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F174)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F174)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F174)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F174)),FALSE)","v":0},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E174)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E174)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E174)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E174)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E174)),FALSE)","v":0}]
[null,null,null,"Total Liabilities Growth",155,155,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F175)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F175)),FALSE)","v":-1.5100000382517464E-5},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F175)),FALSE)","v":5.1499999244697392E-5},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F175)),FALSE)","v":3.0299999707494862E-5},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F175)),FALSE)","v":8.2799997471738607E-5},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E175)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E175)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E175)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E175)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E175)),FALSE)","v":0}]
[null,null,null,"Common Equity / Total Assets",{"$f":"IFERROR(MATCH($D176,INDIRECT(#REF!&\"A:A\"),0),FALSE)","v":false},{"$f":"IFERROR(MATCH($D176,INDIRECT($G$48&\"A:A\"),0),FALSE)","v":169},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F176)),FALSE)","v":1.8630000704433769E-4},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F176)),FALSE)","v":1.770999951986596E-4},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F176)),FALSE)","v":1.9849999807775021E-4},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F176)),FALSE)","v":1.9109999993816018E-4},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F176)),FALSE)","v":1.9360000442247838E-4},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E176)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E176)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E176)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E176)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E176)),FALSE)*1000","v":0}]
[]
[null,null,null,"Non-Equity Reserves",{"$f":"IFERROR(MATCH($D178,INDIRECT(#REF!&\"A:A\"),0),FALSE)","v":false},{"$f":"IFERROR(MATCH($D178,INDIRECT($G$48&\"A:A\"),0),FALSE)","v":156},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F178)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F178)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F178)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F178)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F178)),FALSE)","v":0},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E178)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E178)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E178)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E178)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E178)),FALSE)","v":0}]
[null,null,null,"Preferred Stock (Carrying Value)",{"$f":"IFERROR(MATCH($D179,INDIRECT(#REF!&\"A:A\"),0),FALSE)","v":false},157,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F179)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F179)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F179)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F179)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F179)),FALSE)","v":0},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E179)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E179)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E179)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E179)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E179)),FALSE)","v":0}]
[null,null,null,"Redeemable Preferred Stock",{"$f":"IFERROR(MATCH($D180,INDIRECT(#REF!&\"A:A\"),0),FALSE)","v":false},109,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F180)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F180)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F180)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F180)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F180)),FALSE)","v":0},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E180)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E180)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E180)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E180)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E180)),FALSE)","v":0},{"$f":"O180","v":0}]
[null,null,null,"Non-Redeemable Preferred Stock",{"$f":"IFERROR(MATCH($D181,INDIRECT(#REF!&\"A:A\"),0),FALSE)","v":false},112,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F181)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F181)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F181)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F181)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F181)),FALSE)","v":0},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E181)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E181)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E181)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E181)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E181)),FALSE)","v":0}]
[null,null,null,"Common Equity (Total)",{"$f":"IFERROR(MATCH($D182,INDIRECT(#REF!&\"A:A\"),0),FALSE)","v":false},160,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F182)),FALSE)","v":246130000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F182)),FALSE)","v":227920000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F182)),FALSE)","v":276089984},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F182)),FALSE)","v":271360000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F182)),FALSE)","v":298560000},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E182)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E182)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E182)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E182)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E182)),FALSE)","v":0}]
[null,null,null,"Common Stock Par/Carry Value",{"$f":"IFERROR(MATCH($D183,INDIRECT(#REF!&\"A:A\"),0),FALSE)","v":false},161,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F183)),FALSE)","v":108270000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F183)),FALSE)","v":108300000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F183)),FALSE)","v":108540000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F183)),FALSE)","v":108580000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F183)),FALSE)","v":109590000},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E183)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E183)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E183)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E183)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E183)),FALSE)","v":0}]
[null,null,null,"Additional Paid-In Capital/Capital Surplus",{"$f":"IFERROR(MATCH($D184,INDIRECT(#REF!&\"A:A\"),0),FALSE)","v":false},162,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F184)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F184)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F184)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F184)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F184)),FALSE)","v":0},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E184)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E184)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E184)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E184)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E184)),FALSE)","v":0}]
[null,null,null,"Retained Earnings",{"$f":"IFERROR(MATCH($D185,INDIRECT(#REF!&\"A:A\"),0),FALSE)","v":false},163,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F185)),FALSE)","v":189800000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F185)),FALSE)","v":191540000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F185)),FALSE)","v":214190000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F185)),FALSE)","v":227530000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F185)),FALSE)","v":243790000},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E185)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E185)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E185)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E185)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E185)),FALSE)","v":0}]
[null,null,null,"ESOP Debt Guarantee",{"$f":"IFERROR(MATCH($D186,INDIRECT(#REF!&\"A:A\"),0),FALSE)","v":false},164,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F186)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F186)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F186)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F186)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F186)),FALSE)","v":0},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E186)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E186)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E186)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E186)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E186)),FALSE)","v":0}]
[null,null,null,"Cumulative Translation Adjustment/Unrealized For. Exch. Gain",{"$f":"IFERROR(MATCH($D187,INDIRECT(#REF!&\"A:A\"),0),FALSE)","v":false},165,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F187)),FALSE)","v":-1500000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F187)),FALSE)","v":-10710000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F187)),FALSE)","v":-11000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F187)),FALSE)","v":-14060000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F187)),FALSE)","v":-10210000},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E187)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E187)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E187)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E187)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E187)),FALSE)","v":0}]
[null,null,null,"Revaluation Reserves",{"$f":"IFERROR(MATCH($D188,INDIRECT(#REF!&\"A:A\"),0),FALSE)","v":false},166,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F188)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F188)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F188)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F188)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F188)),FALSE)","v":0},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E188)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E188)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E188)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E188)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E188)),FALSE)","v":0}]
[null,null,null,"Other Appropriated Reserves",{"$f":"IFERROR(MATCH($D189,INDIRECT(#REF!&\"A:A\"),0),FALSE)","v":false},167,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F189)),FALSE)","v":-2510000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F189)),FALSE)","v":-93020},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F189)),FALSE)","v":-100990},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F189)),FALSE)","v":-248210},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F189)),FALSE)","v":-350660},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E189)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E189)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E189)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E189)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E189)),FALSE)","v":0}]
[null,null,null,"Treasury Stock",{"$f":"IFERROR(MATCH($D190,INDIRECT(#REF!&\"A:A\"),0),FALSE)","v":false},168,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F190)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F190)),FALSE)","v":-2490000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F190)),FALSE)","v":-2720000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F190)),FALSE)","v":-2720000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F190)),FALSE)","v":-2290000},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E190)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E190)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E190)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E190)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E190)),FALSE)","v":0}]
[]
[null,null,null,"Total Shareholders' Equity / Total Assets",{"$f":"IFERROR(MATCH($D192,INDIRECT(#REF!&\"A:A\"),0),FALSE)","v":false},{"$f":"IFERROR(MATCH($D192,INDIRECT($G$48&\"A:A\"),0),FALSE)","v":171},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F192)),FALSE)","v":1.8630000704433769E-4},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F192)),FALSE)","v":1.770999951986596E-4},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F192)),FALSE)","v":1.9849999807775021E-4},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F192)),FALSE)","v":1.9109999993816018E-4},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F192)),FALSE)","v":1.9360000442247838E-4},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E192)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E192)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E192)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E192)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E192)),FALSE)","v":0}]
[null,null,null,"Return On Average Total Equity",{"$f":"IFERROR(MATCH($D193,INDIRECT(#REF!&\"A:A\"),0),FALSE)","v":false},172,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F193)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F193)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F193)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F193)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F193)),FALSE)","v":1.2949999654665589E-4},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E193)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E193)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E193)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E193)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E193)),FALSE)","v":0}]
[null,null,null,"Bonds",{"$f":"IFERROR(MATCH($D194,INDIRECT(#REF!&\"A:A\"),0),FALSE)","v":false},22,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F194)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F194)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F194)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F194)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F194)),FALSE)","v":0},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E194)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E194)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E194)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E194)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E194)),FALSE)","v":0}]
[null,null,null,"Redeemable Preferred Stock",{"$f":"IFERROR(MATCH($D195,INDIRECT(#REF!&\"A:A\"),0),FALSE)","v":false},109,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F195)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F195)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F195)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F195)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F195)),FALSE)","v":0},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E195)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E195)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E195)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E195)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E195)),FALSE)","v":0}]
[null,null,null,"Total Equity Securities Investment",{"$f":"IFERROR(MATCH($D196,INDIRECT(#REF!&\"A:A\"),0),FALSE)","v":false},110,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F196)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F196)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F196)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F196)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F196)),FALSE)","v":0},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E196)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E196)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E196)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E196)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E196)),FALSE)","v":0}]
[null,null,null,"Common Stocks",{"$f":"IFERROR(MATCH($D197,INDIRECT(#REF!&\"A:A\"),0),FALSE)","v":false},111,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F197)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F197)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F197)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F197)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F197)),FALSE)","v":0},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E197)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E197)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E197)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E197)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E197)),FALSE)","v":0},{"$f":"V197","v":0}]
[null,null,null,"Non-Redeemable Preferred Stock",{"$f":"IFERROR(MATCH($D198,INDIRECT(#REF!&\"A:A\"),0),FALSE)","v":false},112,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F198)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F198)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F198)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F198)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F198)),FALSE)","v":0},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E198)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E198)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E198)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E198)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E198)),FALSE)","v":0}]
[null,null,null,"Real Estate Assets",{"$f":"IFERROR(MATCH($D199,INDIRECT(#REF!&\"A:A\"),0),FALSE)","v":false},113,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F199)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F199)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F199)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F199)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F199)),FALSE)","v":0},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E199)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E199)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E199)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E199)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E199)),FALSE)","v":0},{"$f":"V199","v":0}]
[null,null,null,"Mortgage, Policy & Other Loans",{"$f":"IFERROR(MATCH($D200,INDIRECT(#REF!&\"A:A\"),0),FALSE)","v":false},114,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F200)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F200)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F200)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F200)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F200)),FALSE)","v":0},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E200)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E200)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E200)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E200)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E200)),FALSE)","v":0},{"$f":"V200","v":0}]
[null,null,null,"Other Investments",{"$f":"IFERROR(MATCH($D201,INDIRECT(#REF!&\"A:A\"),0),FALSE)","v":false},115,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F201)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F201)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F201)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F201)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F201)),FALSE)","v":0},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E201)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E201)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E201)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E201)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E201)),FALSE)","v":0},{"$f":"V201","v":0}]
[null,null,null,"Total Fixed Income Securities Investment",{"$f":"IFERROR(MATCH($D202,INDIRECT(#REF!&\"A:A\"),0),FALSE)","v":false},107,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F202)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F202)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F202)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F202)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F202)),FALSE)","v":0},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E202)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E202)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E202)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E202)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E202)),FALSE)","v":0},{"$f":"V202","v":0}]
[null,null,null,"Other Assets (Including Intangibles)",{"$f":"IFERROR(MATCH($D203,INDIRECT(#REF!&\"A:A\"),0),FALSE)","v":false},122,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F203)),FALSE)","v":178360000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F203)),FALSE)","v":169300000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F203)),FALSE)","v":182950000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F203)),FALSE)","v":183720000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F203)),FALSE)","v":206730000},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E203)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E203)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E203)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E203)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E203)),FALSE)","v":0}]
[null,null,null,"Total Equity",{"$f":"IFERROR(MATCH($D204,INDIRECT(#REF!&\"A:A\"),0),FALSE)","v":false},174,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&G$51),$F204)),FALSE)","v":247260000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&H$51),$F204)),FALSE)","v":228990000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&I$51),$F204)),FALSE)","v":278730016},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&J$51),$F204)),FALSE)","v":273890016},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($G$48&K$51),$F204)),FALSE)","v":301369984},null,null,null,null,null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&V$51),$E204)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&W$51),$E204)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&X$51),$E204)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Y$51),$E204)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT(#REF!&Z$51),$E204)),FALSE)","v":0}]

{"sheet":"Value Driver Equity","index":6,"n_rows":50,"n_cols":20,"rows_kept":50,"cut":false,"hidden":false,"merged":[]}
[]
[]
["Cost of Equity from Value Driver"]
[null,null,null,null,null,"Min",0,null,null,true,null,null,null,"Cost of Equity Capital From Value Driver Formula",null,null,null,null,{"$f":"P10","v":"P/E Ratio"},{"$f":"S10","v":"Computed k"}]
[null,null,null,null,null,"Max",0.2,null,null,"Counter",null,null,null,"ROE vs k Premium",null,0.03,null,"Average",{"$f":"AVERAGE(P11:P26)","v":12.119375},{"$f":"AVERAGE(S11:S26)","v":0.11354062500000003}]
[null,"Raw Data Before Adjustments",null,null,"P/E Ratio","5-yr Growth","Applied G","Forward ROE","Include",0,null,null,null,"Short-term (Years)",null,3,null,"Median",{"$f":"MEDIAN(P11:P26)","v":11.625},{"$f":"MEDIAN(S11:S26)","v":0.10855000000000004}]
[null,null,{"$f":"'Data Cost of Capital'!D11","v":"L&G"},null,{"$f":"'Data Cost of Capital'!AG11","v":11.73},{"$f":"'Data Cost of Capital'!CA11","v":7.9500000000000001E-2},{"$f":"MAX($G$4,MIN(F7,$G$5))","v":7.9500000000000001E-2},{"$f":"'Data Cost of Capital'!AW11","v":0.20106557377049183},true,{"$f":"I7+J6","v":1},null,null,null,"Stable Growth (Percent)",null,0.03]
[null,null,{"$f":"'Data Cost of Capital'!D12","v":"Met Life"},null,{"$f":"'Data Cost of Capital'!AG12","v":10.98},{"$f":"'Data Cost of Capital'!CA12","v":0.11749999999999999},0.11749999999999999,{"$f":"'Data Cost of Capital'!AW12","v":9.1094999070459204E-2},true,{"$f":"I8+J7","v":2},null,null,null,"Growth Applicable to ROE",null,0]
[null,null,{"$f":"'Data Cost of Capital'!D13","v":"AIG"},null,{"$f":"'Data Cost of Capital'!AG13","v":11.23},{"$f":"'Data Cost of Capital'!CA13","v":1.6415999999999999},0.2,{"$f":"'Data Cost of Capital'!AW13","v":6.9957826841974685E-2},true,3,null,"No in","Source"]
[null,null,{"$f":"'Data Cost of Capital'!D14","v":"Prudential"},null,{"$f":"'Data Cost of Capital'!AG14","v":10.19},{"$f":"'Data Cost of Capital'!CA14","v":0.13220000000000001},0.13220000000000001,{"$f":"'Data Cost of Capital'!AW14","v":0.10227655986509276},true,4,null,"Table","Row #",null,null,{"$f":"E6","v":"P/E Ratio"},{"$f":"G6","v":"Applied G"},"Forward ROE","Computed k"]
[null,null,{"$f":"'Data Cost of Capital'!D15","v":"Genworth"},null,{"$f":"'Data Cost of Capital'!AG15","v":3.19},{"$f":"'Data Cost of Capital'!CA15","v":0.05},0.05,{"$f":"'Data Cost of Capital'!AW15","v":3.8182512409316534E-2},false,4,null,1,{"$f":"IFERROR(MATCH(L11,J:J,0),\"\")","v":7},{"$f":"INDEX(C:C,M11)","v":"L&G"},null,{"$f":"IFERROR(INDEX(E:E,M11),\"\")","v":11.73},{"$f":"IFERROR(INDEX(G:G,M11),\"\")","v":7.9500000000000001E-2},{"$f":"IFERROR(INDEX(H:H,M11),\"\")","v":0.20106557377049183},{"$f":"IFERROR(final_cost_of_cap(10,P11,$P$6,Q11,$P$7,R11,$P$8,$P$5,0),\"\")","v":5.9199999999999919E-2}]
[null,null,{"$f":"'Data Cost of Capital'!D16","v":"Greatwest Lifeco"},null,{"$f":"'Data Cost of Capital'!AG16","v":11.74},{"$f":"'Data Cost of Capital'!CA16","v":0.1048},0.1048,{"$f":"'Data Cost of Capital'!AW16","v":0.1536144578313253},true,5,null,{"$f":"L11+1","v":2},8,"Met Life",null,10.98,0.11749999999999999,9.1094999070459204E-2,{"$f":"IFERROR(final_cost_of_cap(10,P12,$P$6,Q12,$P$7,R12,$P$8,$P$5,0),\"\")","v":0.13850000000000007}]
[null,null,{"$f":"'Data Cost of Capital'!D17","v":"China Insurance Company"},null,{"$f":"'Data Cost of Capital'!AG17","v":16.010000000000002},{"$f":"'Data Cost of Capital'!CA17","v":0.39369999999999999},{"$f":"MAX($G$4,MIN(F13,$G$5))","v":0.2},{"$f":"'Data Cost of Capital'!AW17","v":8.5962561995096415E-2},true,6,null,{"$f":"L12+1","v":3},9,"AIG",null,11.23,0.2,6.9957826841974685E-2,{"$f":"IFERROR(final_cost_of_cap(10,P13,$P$6,Q13,$P$7,R13,$P$8,$P$5,0),\"\")","v":0.1795500000000001}]
[null,null,{"$f":"'Data Cost of Capital'!D18","v":"AIA Group"},null,{"$f":"'Data Cost of Capital'!AG18","v":19.190000000000001},{"$f":"'Data Cost of Capital'!CA18","v":0.11219999999999999},0.11219999999999999,{"$f":"'Data Cost of Capital'!AW18","v":7.9841170400943406E-2},true,7,null,4,10,"Prudential",null,10.19,0.13220000000000001,0.10227655986509276,{"$f":"IFERROR(final_cost_of_cap(10,P14,$P$6,Q14,$P$7,R14,$P$8,$P$5,0),\"\")","v":0.13700000000000001}]
[null,null,{"$f":"'Data Cost of Capital'!D19","v":"China Pacific Insrance"},null,{"$f":"'Data Cost of Capital'!AG19","v":false},{"$f":"'Data Cost of Capital'!CA19","v":0.26860000000000001},0.2,{"$f":"'Data Cost of Capital'!AW19","v":0},false,7,null,5,12,"Greatwest Lifeco",null,11.74,0.1048,0.1536144578313253,{"$f":"IFERROR(final_cost_of_cap(10,P15,$P$6,Q15,$P$7,R15,$P$8,$P$5,0),\"\")","v":7.5500000000000123E-2}]
[null,null,{"$f":"'Data Cost of Capital'!D20","v":"Aflac"},null,{"$f":"'Data Cost of Capital'!AG20","v":11.56},{"$f":"'Data Cost of Capital'!CA20","v":0.13500000000000001},0.13500000000000001,{"$f":"'Data Cost of Capital'!AW20","v":0.13440860215053765},true,8,null,6,13,"China Insurance Company",null,16.010000000000002,0.2,8.5962561995096415E-2,{"$f":"IFERROR(final_cost_of_cap(10,P16,$P$6,Q16,$P$7,R16,$P$8,$P$5,0),\"\")","v":0.10000000000000009}]
[null,null,{"$f":"'Data Cost of Capital'!D21","v":"Dai-ichi Life Holdings Inc"},null,{"$f":"'Data Cost of Capital'!AG21","v":13.17},{"$f":"'Data Cost of Capital'!CA21","v":false},0.2,{"$f":"'Data Cost of Capital'!AW21","v":6.9420828025477693E-2},true,9,null,7,14,"AIA Group",null,19.190000000000001,0.11219999999999999,7.9841170400943406E-2,{"$f":"IFERROR(final_cost_of_cap(10,P17,$P$6,Q17,$P$7,R17,$P$8,$P$5,0),\"\")","v":8.0000000000000071E-2}]
[null,null,{"$f":"'Data Cost of Capital'!D22","v":"Old Mutual"},null,{"$f":"'Data Cost of Capital'!AG22","v":false},{"$f":"'Data Cost of Capital'!CA22","v":8.77E-2},8.77E-2,{"$f":"'Data Cost of Capital'!AW22","v":0},false,9,null,8,16,"Aflac",null,11.56,0.13500000000000001,0.13440860215053765,{"$f":"IFERROR(final_cost_of_cap(10,P18,$P$6,Q18,$P$7,R18,$P$8,$P$5,0),\"\")","v":8.9849999999999985E-2}]
[null,null,{"$f":"'Data Cost of Capital'!D23","v":"Power Financial Corp"},null,{"$f":"'Data Cost of Capital'!AG23","v":9.92},{"$f":"'Data Cost of Capital'!CA23","v":0.14099999999999999},0.14099999999999999,{"$f":"'Data Cost of Capital'!AW23","v":0.13954434499593166},true,10,null,9,17,"Dai-ichi Life Holdings Inc",null,13.17,0.2,6.9420828025477693E-2,{"$f":"IFERROR(final_cost_of_cap(10,P19,$P$6,Q19,$P$7,R19,$P$8,$P$5,0),\"\")","v":0.15200000000000014}]
[null,null,{"$f":"'Data Cost of Capital'!D24","v":"Lincoln National Corp"},null,{"$f":"'Data Cost of Capital'!AG24","v":9.75},{"$f":"'Data Cost of Capital'!CA24","v":0.1217},0.1217,{"$f":"'Data Cost of Capital'!AW24","v":0.1139819674337236},true,11,null,10,19,"Power Financial Corp",null,9.92,0.14099999999999999,0.13954434499593166,{"$f":"IFERROR(final_cost_of_cap(10,P20,$P$6,Q20,$P$7,R20,$P$8,$P$5,0),\"\")","v":0.10560000000000014}]
[null,null,{"$f":"'Data Cost of Capital'!D25","v":"Principal Financial Group"},null,{"$f":"'Data Cost of Capital'!AG25","v":12.47},{"$f":"'Data Cost of Capital'!CA25","v":0.1},0.1,{"$f":"'Data Cost of Capital'!AW25","v":0.14165464165464164},true,12,null,11,20,"Lincoln National Corp",null,9.75,0.1217,0.1139819674337236,{"$f":"IFERROR(final_cost_of_cap(10,P21,$P$6,Q21,$P$7,R21,$P$8,$P$5,0),\"\")","v":0.12949999999999995}]
[null,null,{"$f":"'Data Cost of Capital'!D26","v":"Allianz"},null,{"$f":"'Data Cost of Capital'!AG26","v":11.69},{"$f":"'Data Cost of Capital'!CA26","v":false},0.2,{"$f":"'Data Cost of Capital'!AW26","v":9.472650924360583E-2},true,13,null,12,21,"Principal Financial Group",null,12.47,0.1,0.14165464165464164,{"$f":"IFERROR(final_cost_of_cap(10,P22,$P$6,Q22,$P$7,R22,$P$8,$P$5,0),\"\")","v":7.5250000000000039E-2}]
[null,null,{"$f":"'Data Cost of Capital'!D27","v":"Zurich Insurance Group"},null,{"$f":"'Data Cost of Capital'!AG27","v":13.74},{"$f":"'Data Cost of Capital'!CA27","v":false},0.2,{"$f":"'Data Cost of Capital'!AW27","v":1.1978097193702944E-2},false,{"$f":"I23+J22","v":13},null,13,22,"Allianz",null,11.69,0.2,9.472650924360583E-2,{"$f":"IFERROR(final_cost_of_cap(10,P23,$P$6,Q23,$P$7,R23,$P$8,$P$5,0),\"\")","v":0.13100000000000001}]
[null,null,{"$f":"'Data Cost of Capital'!D28","v":"Swiss Life "},null,{"$f":"'Data Cost of Capital'!AG28","v":11.56},{"$f":"'Data Cost of Capital'!CA28","v":false},0.2,{"$f":"'Data Cost of Capital'!AW28","v":7.0881624910356961E-2},true,14,null,14,24,"Swiss Life ",null,11.56,0.2,7.0881624910356961E-2,{"$f":"IFERROR(final_cost_of_cap(10,P24,$P$6,Q24,$P$7,R24,$P$8,$P$5,0),\"\")","v":0.17205000000000004}]
[null,null,{"$f":"'Data Cost of Capital'!D29","v":"Sun Life"},null,{"$f":"'Data Cost of Capital'!AG29","v":11.92},{"$f":"'Data Cost of Capital'!CA29","v":6.0600000000000001E-2},6.0600000000000001E-2,{"$f":"'Data Cost of Capital'!AW29","v":0.13272394881170016},true,15,null,15,25,"Sun Life",null,11.92,6.0600000000000001E-2,0.13272394881170016,{"$f":"IFERROR(final_cost_of_cap(10,P25,$P$6,Q25,$P$7,R25,$P$8,$P$5,0),\"\")","v":8.0149999999999944E-2}]
[null,null,{"$f":"'Data Cost of Capital'!D30","v":"AXA SA"},null,{"$f":"'Data Cost of Capital'!AG30","v":10.8},{"$f":"'Data Cost of Capital'!CA30","v":5.9900000000000002E-2},5.9900000000000002E-2,{"$f":"'Data Cost of Capital'!AW30","v":0.10955056179775281},true,16,null,16,26,"AXA SA",null,10.8,5.9900000000000002E-2,0.10955056179775281,{"$f":"IFERROR(final_cost_of_cap(10,P26,$P$6,Q26,$P$7,R26,$P$8,$P$5,0),\"\")","v":0.11149999999999993}]
[null,null,{"$f":"'Data Cost of Capital'!D31","v":"Sumpo Holdings"},null,{"$f":"'Data Cost of Capital'!AG31","v":false},{"$f":"'Data Cost of Capital'!CA31","v":false},0.2,{"$f":"'Data Cost of Capital'!AW31","v":false},false,16,null,17,"",{"$error":"#VALUE!"},null,"","","",{"$f":"IFERROR(final_cost_of_cap(10,P27,$P$6,Q27,$P$7,R27,$P$8,$P$5,0),\"\")","v":""}]
[null,null,{"$f":"'Data Cost of Capital'!D32","v":"Aegon NV"},null,{"$f":"'Data Cost of Capital'!AG32","v":false},{"$f":"'Data Cost of Capital'!CA32","v":false},0.2,{"$f":"'Data Cost of Capital'!AW32","v":false},false,16,null,18,"",{"$error":"#VALUE!"},null,"","","",{"$f":"IFERROR(final_cost_of_cap(10,P28,$P$6,Q28,$P$7,R28,$P$8,$P$5,0),\"\")","v":""}]
[null,null,{"$f":"'Data Cost of Capital'!D33","v":"NN Group NV"},null,{"$f":"'Data Cost of Capital'!AG33","v":false},{"$f":"'Data Cost of Capital'!CA33","v":false},0.2,{"$f":"'Data Cost of Capital'!AW33","v":false},false,16,null,19,"",{"$error":"#VALUE!"},null,"","","",{"$f":"IFERROR(final_cost_of_cap(10,P29,$P$6,Q29,$P$7,R29,$P$8,$P$5,0),\"\")","v":""}]
[null,null,null,null,null,null,null,null,null,16,null,20,"",{"$error":"#VALUE!"},null,{"$f":"IFERROR(INDEX(E:E,M30),\"\")","v":""},"","",{"$f":"IFERROR(final_cost_of_cap(10,P30,$P$6,Q30,$P$7,R30,$P$8,$P$5,0),\"\")","v":""}]
[null,null,null,null,null,null,null,null,null,16,null,21,"",{"$error":"#VALUE!"},null,"","","",{"$f":"IFERROR(final_cost_of_cap(10,P31,$P$6,Q31,$P$7,R31,$P$8,$P$5,0),\"\")","v":""}]
[null,null,null,null,null,null,null,null,null,16,null,22,"",{"$error":"#VALUE!"},null,"","","",{"$f":"IFERROR(final_cost_of_cap(10,P32,$P$6,Q32,$P$7,R32,$P$8,$P$5,0),\"\")","v":""}]
[null,null,null,null,null,null,null,null,null,16,null,23,""]
[null,null,null,null,null,null,null,null,null,16,null,24,""]
[null,null,null,null,null,null,null,null,null,null,null,25,""]
[null,null,null,null,null,null,null,null,null,null,null,26,""]
[]
[]
[]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,3]
[]
[null,null,null,null,null,null,null,null,null,null,null,null,null,"Demonstration of Computing Cost of Captial with Value Driver Formula"]
[]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,"Short-term","Long-term"]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,"Return on Equity",{"$f":"INDEX(R11:R38,Q40)","v":6.9957826841974685E-2},{"$f":"P48+P49","v":0.03}]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,"Growth",{"$f":"INDEX(Q11:Q38,Q40)","v":0.2},{"$f":"P7","v":0.03}]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,"Book Value",9.06]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,"Cost of Capital"]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,"Return above Cost of Capital",{"$f":"P5","v":0.03}]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,"Short-term Period",{"$f":"P6","v":3}]

{"sheet":"Value Driver ROI","index":7,"n_rows":50,"n_cols":20,"rows_kept":50,"cut":false,"hidden":false,"merged":[]}
[]
[]
["Value Driver ROIC"]
[null,null,null,null,null,null,null,null,null,true,null,null,null,"Overall Cost of Capital From Value Driver Formula",null,null,null,null,{"$f":"P12","v":"EV/EBIT"},{"$f":"S12","v":"Computed k"}]
[null,null,null,null,null,null,0.04,null,null,"Counter",null,null,null,"ROIC vs k Premium",null,0.02,null,"Average",{"$f":"AVERAGE(P13:P29)","v":4.8121353467692446E-2},{"$f":"AVERAGE(S13:S31)","v":0}]
[null,"Raw Data Before Adjustments",null,null,"EV/EBIT","5-yr Growth","Adjusted G","ROIC","Include",0,null,null,null,"Short-term (Years)",null,5,null,"Median",{"$f":"MEDIAN(P13:P30)","v":3.8066222698099478E-2},{"$f":"MEDIAN(S13:S35)","v":0}]
[null,null,{"$f":"'Data Cost of Capital'!D11","v":"L&G"},null,{"$f":"'Data Cost of Capital'!DA11","v":0.12929402218014607},{"$f":"'Data Cost of Capital'!CA11","v":7.9500000000000001E-2},{"$f":"MIN(F7,$G$5)","v":0.04},{"$f":"'Data Cost of Capital'!DG11","v":0.12929402218014607},true,{"$f":"I7+J6","v":1},null,null,null,"Stable Growth (Percent)",null,0.02]
[null,null,{"$f":"'Data Cost of Capital'!D12","v":"Met Life"},null,{"$f":"'Data Cost of Capital'!DA12","v":3.8359330965881705E-2},{"$f":"'Data Cost of Capital'!CA12","v":0.11749999999999999},0.04,{"$f":"'Data Cost of Capital'!DG12","v":3.8359330965881705E-2},true,2,null,null,null,"Growth Applicable to ROIC",null,0.5]
[null,null,{"$f":"'Data Cost of Capital'!D13","v":"AIG"},null,{"$f":"'Data Cost of Capital'!DA13","v":5.0752948774494364E-2},{"$f":"'Data Cost of Capital'!CA13","v":1.6415999999999999},0.04,{"$f":"'Data Cost of Capital'!DG13","v":5.0752948774494364E-2},true,3]
[null,null,{"$f":"'Data Cost of Capital'!D14","v":"Prudential"},null,{"$f":"'Data Cost of Capital'!DA14","v":3.2754194553956173E-2},{"$f":"'Data Cost of Capital'!CA14","v":0.13220000000000001},0.04,{"$f":"'Data Cost of Capital'!DG14","v":3.2754194553956173E-2},true,4]
[null,null,{"$f":"'Data Cost of Capital'!D15","v":"Genworth"},null,{"$f":"'Data Cost of Capital'!DA15","v":4.2034468263976464E-2},{"$f":"'Data Cost of Capital'!CA15","v":0.05},0.04,{"$f":"'Data Cost of Capital'!DG15","v":4.2034468263976464E-2},true,5,null,"No in","Source"]
[null,null,{"$f":"'Data Cost of Capital'!D16","v":"Greatwest Lifeco"},null,{"$f":"'Data Cost of Capital'!DA16","v":3.7773114430317244E-2},{"$f":"'Data Cost of Capital'!CA16","v":0.1048},0.04,{"$f":"'Data Cost of Capital'!DG16","v":3.7773114430317244E-2},true,6,null,"Table","Row #",null,null,{"$f":"E6","v":"EV/EBIT"},{"$f":"G6","v":"Adjusted G"},"ROIC","Computed k"]
[null,null,{"$f":"'Data Cost of Capital'!D17","v":"China Insurance Company"},null,{"$f":"'Data Cost of Capital'!DA17","v":4.9033831578947369E-2},{"$f":"'Data Cost of Capital'!CA17","v":0.39369999999999999},{"$f":"MIN(F13,$G$5)","v":0.04},{"$f":"'Data Cost of Capital'!DG17","v":4.9033831578947369E-2},true,{"$f":"I13+J12","v":7},null,1,{"$f":"IFERROR(MATCH(L13,J:J,0),\"\")","v":7},{"$f":"IFERROR(INDEX(C:C,M13),\"\")","v":"L&G"},null,{"$f":"IFERROR(INDEX(E:E,M13),\"\")","v":0.12929402218014607},{"$f":"IFERROR(INDEX(G:G,M13),\"\")","v":0.04},{"$f":"IFERROR(INDEX(H:H,M13),\"\")","v":0.12929402218014607},{"$f":"IFERROR(final_cost_of_cap(10,P13,$P$6,Q13,$P$7,R13,$P$8,$P$5,0),\"\")","v":0}]
[null,null,{"$f":"'Data Cost of Capital'!D18","v":"AIA Group"},null,{"$f":"'Data Cost of Capital'!DA18","v":3.6249999999999998E-2},{"$f":"'Data Cost of Capital'!CA18","v":0.11219999999999999},0.04,{"$f":"'Data Cost of Capital'!DG18","v":3.6249999999999998E-2},true,8,null,{"$f":"L13+1","v":2},8,"Met Life",null,3.8359330965881705E-2,0.04,{"$f":"IFERROR(INDEX(H:H,M14),\"\")","v":3.8359330965881705E-2},{"$f":"IFERROR(final_cost_of_cap(10,P14,$P$6,Q14,$P$7,R14,$P$8,$P$5,0),\"\")","v":0}]
[null,null,{"$f":"'Data Cost of Capital'!D19","v":"China Pacific Insrance"},null,{"$f":"'Data Cost of Capital'!DA19","v":5.2834951456310682E-2},{"$f":"'Data Cost of Capital'!CA19","v":0.26860000000000001},0.04,{"$f":"'Data Cost of Capital'!DG19","v":5.2834951456310682E-2},true,9,null,{"$f":"L14+1","v":3},9,"AIG",null,5.0752948774494364E-2,0.04,5.0752948774494364E-2,{"$f":"IFERROR(final_cost_of_cap(10,P15,$P$6,Q15,$P$7,R15,$P$8,$P$5,0),\"\")","v":0}]
[null,null,{"$f":"'Data Cost of Capital'!D20","v":"Aflac"},null,{"$f":"'Data Cost of Capital'!DA20","v":2.9417040358744394E-2},{"$f":"'Data Cost of Capital'!CA20","v":0.13500000000000001},0.04,{"$f":"'Data Cost of Capital'!DG20","v":2.9417040358744394E-2},true,10,null,4,10,"Prudential",null,3.2754194553956173E-2,0.04,3.2754194553956173E-2,{"$f":"IFERROR(final_cost_of_cap(10,P16,$P$6,Q16,$P$7,R16,$P$8,$P$5,0),\"\")","v":0}]
[null,null,{"$f":"'Data Cost of Capital'!D21","v":"Dai-ichi Life Holdings Inc"},null,{"$f":"'Data Cost of Capital'!DA21","v":2.4889263935579536E-2},{"$f":"'Data Cost of Capital'!CA21","v":false},0.04,{"$f":"'Data Cost of Capital'!DG21","v":2.4889263935579536E-2},true,11,null,5,11,"Genworth",null,4.2034468263976464E-2,0.04,4.2034468263976464E-2,{"$f":"IFERROR(final_cost_of_cap(10,P17,$P$6,Q17,$P$7,R17,$P$8,$P$5,0),\"\")","v":0}]
[null,null,{"$f":"'Data Cost of Capital'!D22","v":"Old Mutual"},null,{"$f":"'Data Cost of Capital'!DA22","v":3.5863838984195595E-2},{"$f":"'Data Cost of Capital'!CA22","v":8.77E-2},0.04,{"$f":"'Data Cost of Capital'!DG22","v":3.5863838984195595E-2},true,12,null,6,12,"Greatwest Lifeco",null,3.7773114430317244E-2,0.04,3.7773114430317244E-2,{"$f":"IFERROR(final_cost_of_cap(10,P18,$P$6,Q18,$P$7,R18,$P$8,$P$5,0),\"\")","v":0}]
[null,null,{"$f":"'Data Cost of Capital'!D23","v":"Power Financial Corp"},null,{"$f":"'Data Cost of Capital'!DA23","v":3.650239602437437E-2},{"$f":"'Data Cost of Capital'!CA23","v":0.14099999999999999},0.04,{"$f":"'Data Cost of Capital'!DG23","v":3.650239602437437E-2},true,13,null,7,13,"China Insurance Company",null,4.9033831578947369E-2,0.04,4.9033831578947369E-2,{"$f":"IFERROR(final_cost_of_cap(10,P19,$P$6,Q19,$P$7,R19,$P$8,$P$5,0),\"\")","v":0}]
[null,null,{"$f":"'Data Cost of Capital'!D24","v":"Lincoln National Corp"},null,{"$f":"'Data Cost of Capital'!DA24","v":4.5614035087719301E-2},{"$f":"'Data Cost of Capital'!CA24","v":0.1217},0.04,{"$f":"'Data Cost of Capital'!DG24","v":4.5614035087719301E-2},true,14,null,8,14,"AIA Group",null,3.6249999999999998E-2,0.04,3.6249999999999998E-2,{"$f":"IFERROR(final_cost_of_cap(10,P20,$P$6,Q20,$P$7,R20,$P$8,$P$5,0),\"\")","v":0}]
[null,null,{"$f":"'Data Cost of Capital'!D25","v":"Principal Financial Group"},null,{"$f":"'Data Cost of Capital'!DA25","v":4.4492093272581079E-2},{"$f":"'Data Cost of Capital'!CA25","v":0.1},0.04,{"$f":"'Data Cost of Capital'!DG25","v":4.4492093272581079E-2},true,15,null,9,15,"China Pacific Insrance",null,5.2834951456310682E-2,0.04,5.2834951456310682E-2,{"$f":"IFERROR(final_cost_of_cap(10,P21,$P$6,Q21,$P$7,R21,$P$8,$P$5,0),\"\")","v":0}]
[null,null,{"$f":"'Data Cost of Capital'!D26","v":"Allianz"},null,{"$f":"'Data Cost of Capital'!DA26","v":3.3132157226864745E-2},{"$f":"'Data Cost of Capital'!CA26","v":false},0.04,{"$f":"'Data Cost of Capital'!DG26","v":3.3132157226864745E-2},true,16,null,10,16,"Aflac",null,2.9417040358744394E-2,0.04,2.9417040358744394E-2,{"$f":"IFERROR(final_cost_of_cap(10,P22,$P$6,Q22,$P$7,R22,$P$8,$P$5,0),\"\")","v":0}]
[null,null,{"$f":"'Data Cost of Capital'!D27","v":"Zurich Insurance Group"},null,{"$f":"'Data Cost of Capital'!DA27","v":9.9065321856682681E-2},{"$f":"'Data Cost of Capital'!CA27","v":false},0.04,{"$f":"'Data Cost of Capital'!DG27","v":9.9065321856682681E-2},true,17,null,11,17,"Dai-ichi Life Holdings Inc",null,2.4889263935579536E-2,0.04,2.4889263935579536E-2,{"$f":"IFERROR(final_cost_of_cap(10,P23,$P$6,Q23,$P$7,R23,$P$8,$P$5,0),\"\")","v":0}]
[null,null,{"$f":"'Data Cost of Capital'!D28","v":"Swiss Life "},null,{"$f":"'Data Cost of Capital'!DA28","v":2.6956244011497925E-2},{"$f":"'Data Cost of Capital'!CA28","v":false},0.04,{"$f":"'Data Cost of Capital'!DG28","v":2.6956244011497925E-2},true,18,null,12,18,"Old Mutual",null,3.5863838984195595E-2,0.04,3.5863838984195595E-2,{"$f":"IFERROR(final_cost_of_cap(10,P24,$P$6,Q24,$P$7,R24,$P$8,$P$5,0),\"\")","v":0}]
[null,null,{"$f":"'Data Cost of Capital'!D29","v":"Sun Life"},null,{"$f":"'Data Cost of Capital'!DA29","v":3.427939550313306E-2},{"$f":"'Data Cost of Capital'!CA29","v":6.0600000000000001E-2},0.04,{"$f":"'Data Cost of Capital'!DG29","v":3.427939550313306E-2},true,19,null,13,19,"Power Financial Corp",null,3.650239602437437E-2,0.04,3.650239602437437E-2,{"$f":"IFERROR(final_cost_of_cap(10,P25,$P$6,Q25,$P$7,R25,$P$8,$P$5,0),\"\")","v":0}]
[null,null,{"$f":"'Data Cost of Capital'!D30","v":"AXA SA"},null,{"$f":"'Data Cost of Capital'!DA30","v":2.5320745716095907E-2},{"$f":"'Data Cost of Capital'!CA30","v":5.9900000000000002E-2},0.04,{"$f":"'Data Cost of Capital'!DG30","v":2.5320745716095907E-2},true,20,null,14,20,"Lincoln National Corp",null,4.5614035087719301E-2,0.04,4.5614035087719301E-2,{"$f":"IFERROR(final_cost_of_cap(10,P26,$P$6,Q26,$P$7,R26,$P$8,$P$5,0),\"\")","v":0}]
[null,null,{"$f":"'Data Cost of Capital'!D31","v":"Sumpo Holdings"},null,{"$f":"'Data Cost of Capital'!DA31","v":1.8604419100099787E-2},{"$f":"'Data Cost of Capital'!CA31","v":false},0.04,{"$f":"'Data Cost of Capital'!DG31","v":1.8604419100099787E-2},true,21,null,15,21,"Principal Financial Group",null,4.4492093272581079E-2,0.04,4.4492093272581079E-2,{"$f":"IFERROR(final_cost_of_cap(10,P27,$P$6,Q27,$P$7,R27,$P$8,$P$5,0),\"\")","v":0}]
[null,null,{"$f":"'Data Cost of Capital'!D32","v":"Aegon NV"},null,{"$f":"'Data Cost of Capital'!DA32","v":4.6788935294473699E-2},{"$f":"'Data Cost of Capital'!CA32","v":false},0.04,{"$f":"'Data Cost of Capital'!DG32","v":4.6788935294473699E-2},false,21,null,16,22,"Allianz",null,3.3132157226864745E-2,0.04,3.3132157226864745E-2,{"$f":"IFERROR(final_cost_of_cap(10,P28,$P$6,Q28,$P$7,R28,$P$8,$P$5,0),\"\")","v":0}]
[null,null,{"$f":"'Data Cost of Capital'!D33","v":"NN Group NV"},null,{"$f":"'Data Cost of Capital'!DA33","v":false},{"$f":"'Data Cost of Capital'!CA33","v":false},0.04,{"$f":"'Data Cost of Capital'!DG33","v":false},false,21,null,17,23,"Zurich Insurance Group",null,9.9065321856682681E-2,0.04,9.9065321856682681E-2,{"$f":"IFERROR(final_cost_of_cap(10,P29,$P$6,Q29,$P$7,R29,$P$8,$P$5,0),\"\")","v":0}]
[null,null,null,null,null,null,null,null,null,21,null,18,24,"Swiss Life ",null,2.6956244011497925E-2,0.04,2.6956244011497925E-2,{"$f":"IFERROR(final_cost_of_cap(10,P30,$P$6,Q30,$P$7,R30,$P$8,$P$5,0),\"\")","v":0}]
[null,null,null,null,null,null,null,null,null,21,null,19,25,"Sun Life",null,3.427939550313306E-2,0.04,3.427939550313306E-2,{"$f":"IFERROR(final_cost_of_cap(10,P31,$P$6,Q31,$P$7,R31,$P$8,$P$5,0),\"\")","v":0}]
[null,null,null,null,null,null,null,null,null,21,null,20,26,"AXA SA",null,2.5320745716095907E-2,0.04,2.5320745716095907E-2,{"$f":"IFERROR(final_cost_of_cap(10,P32,$P$6,Q32,$P$7,R32,$P$8,$P$5,0),\"\")","v":0}]
[null,null,null,null,null,null,null,null,null,21,null,21,27,"Sumpo Holdings",null,1.8604419100099787E-2,0.04,1.8604419100099787E-2,{"$f":"IFERROR(final_cost_of_cap(10,P33,$P$6,Q33,$P$7,R33,$P$8,$P$5,0),\"\")","v":0}]
[null,null,null,null,null,null,null,null,null,21,null,22,"","",null,"","","",{"$f":"IFERROR(final_cost_of_cap(10,P34,$P$6,Q34,$P$7,R34,$P$8,$P$5,0),\"\")","v":""}]
[null,null,null,null,null,null,null,null,null,null,null,23,"","",null,"","","",{"$f":"IFERROR(final_cost_of_cap(10,P35,$P$6,Q35,$P$7,R35,$P$8,$P$5,0),\"\")","v":""}]
[null,null,null,null,null,null,null,null,null,null,null,24,"","",null,"","","",{"$f":"IFERROR(final_cost_of_cap(10,P36,$P$6,Q36,$P$7,R36,$P$8,$P$5,0),\"\")","v":""}]
[null,null,null,null,null,null,null,null,null,null,null,25,"","",null,"","","",{"$f":"IFERROR(final_cost_of_cap(10,P37,$P$6,Q37,$P$7,R37,$P$8,$P$5,0),\"\")","v":""}]
[null,null,null,null,null,null,null,null,null,null,null,26,"","",null,"","","",{"$f":"IFERROR(final_cost_of_cap(10,P38,$P$6,Q38,$P$7,R38,$P$8,$P$5,0),\"\")","v":""}]
[null,null,null,null,null,null,null,null,null,null,null,27,"","",null,"","","",{"$f":"IFERROR(final_cost_of_cap(10,P39,$P$6,Q39,$P$7,R39,$P$8,$P$5,0),\"\")","v":""}]
[null,null,null,null,null,null,null,null,null,null,null,28,"","",null,"","","",{"$f":"IFERROR(final_cost_of_cap(10,P40,$P$6,Q40,$P$7,R40,$P$8,$P$5,0),\"\")","v":""}]
[null,null,null,null,null,null,null,null,null,null,null,29,"","",null,"","","",{"$f":"IFERROR(final_cost_of_cap(10,P41,$P$6,Q41,$P$7,R41,$P$8,$P$5,0),\"\")","v":""}]
[]
[null,null,null,null,null,null,null,null,null,null,null,"Demonstration of Computing Cost of Captial"]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,"Short-term","Long-term"]
[null,null,null,null,null,null,null,null,null,null,null,null,"Pre-tax ROIC"]
[null,null,null,null,null,null,null,null,null,null,null,null,"Investment Growth"]
[null,null,null,null,null,null,null,null,null,null,null,null,"Invested Capital"]
[null,null,null,null,null,null,null,null,null,null,null,null,"Cost of Capital"]
[null,null,null,null,null,null,null,null,null,null,null,null,"Return above Cost of Capital"]
[null,null,null,null,null,null,null,null,null,null,null,null,"Short-term Period"]

{"sheet":"MB and ROE","index":8,"n_rows":53,"n_cols":25,"rows_kept":53,"cut":false,"hidden":false,"merged":[]}
[]
[]
["Regression Analysis of Price to Book (MB) and Return on Equity"]
[null,null,null,null,null,null,null,true,null,null,null,"Cost of Equity Capital From Market to Book Analysis"]
[null,null,null,null,null,null,null,"Counter",null,"No in","Source",null,null,{"$f":"E6","v":"P/B Ratio"},null,null,null,null,null,null,null,null,"Max for Range Name",{"$f":"MAX(H:H)","v":15}]
[null,"Raw Data Before Adjustments",null,null,"P/B Ratio","ROE","Include",0,null,"Table","Row #",null,null,null,{"$f":"F6","v":"ROE"}]
[null,null,{"$f":"'Data Cost of Capital'!D11","v":"L&G"},null,{"$f":"'Data Cost of Capital'!V11","v":2.12},{"$f":"'Data Cost of Capital'!AW11","v":0.20106557377049183},true,{"$f":"G7+H6","v":1},null,1,{"$f":"IFERROR(MATCH(J7,H:H,0),\"\")","v":7},{"$f":"INDEX(C:C,K7)","v":"L&G"},null,{"$f":"IFERROR(INDEX(E:E,K7),\"\")","v":2.12},{"$f":"IFERROR(INDEX(F:F,K7),\"\")","v":0.20106557377049183},null,null,null,null,null,null,"Regression Analysis with Linest"]
[null,null,{"$f":"'Data Cost of Capital'!D12","v":"Met Life"},null,{"$f":"'Data Cost of Capital'!V12","v":0.88},{"$f":"'Data Cost of Capital'!AW12","v":9.1094999070459204E-2},true,2,null,{"$f":"J7+1","v":2},8,"Met Life",null,0.88,9.1094999070459204E-2,null,null,null,null,null,null,null,{"$f":"LINEST(roe,pb_ratio,FALSE,TRUE)","v":9.3944217146940776E-2},0,{"$error":"#N/A"}]
[null,null,{"$f":"'Data Cost of Capital'!D13","v":"AIG"},null,{"$f":"'Data Cost of Capital'!V13","v":0.85},{"$f":"'Data Cost of Capital'!AW13","v":6.9957826841974685E-2},true,3,null,{"$f":"J8+1","v":3},9,"AIG",null,0.85,6.9957826841974685E-2,null,null,null,null,null,null,null,2.8635120119429279E-3,{"$error":"#N/A"},{"$error":"#N/A"}]
[null,null,{"$f":"'Data Cost of Capital'!D14","v":"Prudential"},null,{"$f":"'Data Cost of Capital'!V14","v":0.97},{"$f":"'Data Cost of Capital'!AW14","v":0.10227655986509276},true,4,null,4,10,"Prudential",null,0.97,0.10227655986509276,null,null,null,null,null,null,null,0.98715975261195343,1.3817417237111666E-2,{"$error":"#N/A"}]
[null,null,{"$f":"'Data Cost of Capital'!D15","v":"Genworth"},null,{"$f":"'Data Cost of Capital'!V15","v":0.15},{"$f":"'Data Cost of Capital'!AW15","v":3.8182512409316534E-2},true,5,null,5,11,"Genworth",null,0.15,3.8182512409316534E-2]
[null,null,{"$f":"'Data Cost of Capital'!D16","v":"Greatwest Lifeco"},null,{"$f":"'Data Cost of Capital'!V16","v":1.78},{"$f":"'Data Cost of Capital'!AW16","v":0.1536144578313253},true,6,null,6,12,"Greatwest Lifeco",null,1.78,0.1536144578313253]
[null,null,{"$f":"'Data Cost of Capital'!D17","v":"China Insurance Company"},null,{"$f":"'Data Cost of Capital'!V17","v":1.69},{"$f":"'Data Cost of Capital'!AW17","v":8.5962561995096415E-2},false,{"$f":"G13+H12","v":6},null,7,16,"Aflac",null,1.38,0.13440860215053765]
[null,null,{"$f":"'Data Cost of Capital'!D18","v":"AIA Group"},null,{"$f":"'Data Cost of Capital'!V18","v":2.09},{"$f":"'Data Cost of Capital'!AW18","v":7.9841170400943406E-2},false,6,null,8,17,"Dai-ichi Life Holdings Inc",null,0.75,6.9420828025477693E-2]
[null,null,{"$f":"'Data Cost of Capital'!D19","v":"China Pacific Insrance"},null,{"$f":"'Data Cost of Capital'!V19","v":1.67},{"$f":"'Data Cost of Capital'!AW19","v":0},false,6,null,9,19,"Power Financial Corp",null,1.42,0.13954434499593166]
[null,null,{"$f":"'Data Cost of Capital'!D20","v":"Aflac"},null,{"$f":"'Data Cost of Capital'!V20","v":1.38},{"$f":"'Data Cost of Capital'!AW20","v":0.13440860215053765},true,7,null,10,20,"Lincoln National Corp",null,1.04,0.1139819674337236]
[null,null,{"$f":"'Data Cost of Capital'!D21","v":"Dai-ichi Life Holdings Inc"},null,{"$f":"'Data Cost of Capital'!V21","v":0.75},{"$f":"'Data Cost of Capital'!AW21","v":6.9420828025477693E-2},true,8,null,11,21,"Principal Financial Group",null,1.63,0.14165464165464164]
[null,null,{"$f":"'Data Cost of Capital'!D22","v":"Old Mutual"},null,{"$f":"'Data Cost of Capital'!V22","v":1.28},{"$f":"'Data Cost of Capital'!AW22","v":0},false,8,null,12,22,"Allianz",null,1.06,9.472650924360583E-2]
[null,null,{"$f":"'Data Cost of Capital'!D23","v":"Power Financial Corp"},null,{"$f":"'Data Cost of Capital'!V23","v":1.42},{"$f":"'Data Cost of Capital'!AW23","v":0.13954434499593166},true,9,null,13,24,"Swiss Life ",null,0.67,7.0881624910356961E-2]
[null,null,{"$f":"'Data Cost of Capital'!D24","v":"Lincoln National Corp"},null,{"$f":"'Data Cost of Capital'!V24","v":1.04},{"$f":"'Data Cost of Capital'!AW24","v":0.1139819674337236},true,10,null,14,25,"Sun Life",null,1.61,0.13272394881170016,null,"ROE = A + B * MB",null,null,"Zero Int"]
[null,null,{"$f":"'Data Cost of Capital'!D25","v":"Principal Financial Group"},null,{"$f":"'Data Cost of Capital'!V25","v":1.63},{"$f":"'Data Cost of Capital'!AW25","v":0.14165464165464164},true,11,null,15,26,"AXA SA",null,0.88,0.10955056179775281,null,"A",null,{"$f":"INTERCEPT(roe,pb_ratio)","v":2.0867898733545914E-2}]
[null,null,{"$f":"'Data Cost of Capital'!D26","v":"Allianz"},null,{"$f":"'Data Cost of Capital'!V26","v":1.06},{"$f":"'Data Cost of Capital'!AW26","v":9.472650924360583E-2},true,12,null,16,"",{"$error":"#VALUE!"},null,"","",null,"B",null,{"$f":"SLOPE(O7:O15,N7:N15)","v":8.3732820021925558E-2},{"$f":"W8","v":9.3944217146940776E-2}]
[null,null,{"$f":"'Data Cost of Capital'!D27","v":"Zurich Insurance Group"},null,{"$f":"'Data Cost of Capital'!V27","v":1.34},{"$f":"'Data Cost of Capital'!AW27","v":1.1978097193702944E-2},false,12,null,17,"",{"$error":"#VALUE!"},null,"","",null,"Plug in MB of 1",null,1]
[null,null,{"$f":"'Data Cost of Capital'!D28","v":"Swiss Life "},null,{"$f":"'Data Cost of Capital'!V28","v":0.67},{"$f":"'Data Cost of Capital'!AW28","v":7.0881624910356961E-2},true,13,null,18,"",{"$error":"#VALUE!"},null,"",""]
[null,null,{"$f":"'Data Cost of Capital'!D29","v":"Sun Life"},null,{"$f":"'Data Cost of Capital'!V29","v":1.61},{"$f":"'Data Cost of Capital'!AW29","v":0.13272394881170016},true,14,null,19,"",{"$error":"#VALUE!"},null,"","",null,"Cost of Capital",null,{"$f":"S21+S22","v":0.10460071875547147},{"$f":"T22","v":9.3944217146940776E-2}]
[null,null,{"$f":"'Data Cost of Capital'!D30","v":"AXA SA"},null,{"$f":"'Data Cost of Capital'!V30","v":0.88},{"$f":"'Data Cost of Capital'!AW30","v":0.10955056179775281},true,15,null,20,"",{"$error":"#VALUE!"},null,"",""]
[null,null,{"$f":"'Data Cost of Capital'!D31","v":"Sumpo Holdings"},null,{"$f":"'Data Cost of Capital'!V31","v":0.89},{"$f":"'Data Cost of Capital'!AW31","v":false},false]
[null,null,{"$f":"'Data Cost of Capital'!D32","v":"Aegon NV"},null,{"$f":"'Data Cost of Capital'!V32","v":false},{"$f":"'Data Cost of Capital'!AW32","v":false},false]
[null,null,{"$f":"'Data Cost of Capital'!D33","v":"NN Group NV"},null,{"$f":"'Data Cost of Capital'!V33","v":false},{"$f":"'Data Cost of Capital'!AW33","v":false},false]
[]
[]
[]
[]
[]
[]
[]
[]
[null,null,null,null,null,null,null,null,null,null,null,null,null,5]
[]
[null,null,null,null,null,null,null,null,null,null,"Demonstration of M/B and ROE"]
[null,"MB = (ROE -g)/(k-g)"]
[null,null,null,null,null,null,null,null,null,null,"Assumed Growth",null,null,2.5000000000000001E-2]
[null,"k-g = (ROE-g)/MB",null,null,null,null,null,null,null,null,"Cost of Capital",null,null,{"$f":"T25","v":9.3944217146940776E-2}]
[null,"k-g = ROE/MB-g/MB",null,null,null,null,null,null,null,null,"Book Value",null,null,{"$f":"INDEX('Data Cost of Capital'!N11:N33,'MB and ROE'!N38)","v":26.19}]
[null,"k-ROE/MB = g - g/MB",null,null,null,null,null,null,null,null,"Forward ROE",null,null,{"$f":"INDEX(O7:O34,N38)","v":3.8182512409316534E-2}]
[null,null,null,null,null,null,null,null,null,null,"Forward EPS",null,null,{"$f":"N44*N45","v":1}]
[null,"k = (ROE-g)/MB + g"]
[null,null,null,null,null,null,null,null,null,null,"Value from EPS x (1-g/ROE)/(k-g)",null,null,{"$f":"N46*(1-N42)/(N43-N42)","v":14.141867735215312}]
[null,null,null,null,null,null,null,null,null,null,"M/B Computed",null,null,{"$f":"N48*N44","v":370.37551598528904}]
[]
[null,null,null,null,null,null,null,null,null,null,"MB from (ROE-g)/(k-g)",null,null,{"$f":"(N45-N42)/(N43-N42)","v":0.19120548401065535}]
[]
[null,null,null,null,null,null,null,null,null,null,"Actual M/B",null,null,{"$f":"INDEX(N7:N35,N38)","v":0.15}]

{"sheet":"EV to Inv Cap and ROI","index":9,"n_rows":40,"n_cols":24,"rows_kept":40,"cut":false,"hidden":false,"merged":[]}
[]
[]
["Regression Analysis of Price to Book (MB) and Return on Equity"]
[null,null,null,null,null,null,null,true,null,null,null,"Cost of Capital From EV/Inv Capital and ROIC"]
[null,null,null,null,null,null,null,"Counter",null,"No in","Source",null,null,{"$f":"E6","v":"EV/Inv Cap"}]
[null,"Raw Data Before Adjustments",null,null,"EV/Inv Cap","ROIC ","Include",0,null,"Table","Row #",null,null,null,{"$f":"F6","v":"ROIC "},null,null,null,null,null,null,"Max for Range Name",{"$f":"MAX(H:H)","v":13}]
[null,null,{"$f":"'Data Cost of Capital'!D11","v":"L&G"},null,{"$f":"'Data Cost of Capital'!DE11","v":1.8832209481984836},{"$f":"'Data Cost of Capital'!DF11","v":0.12539999999999998},true,{"$f":"G7+H6","v":1},null,1,{"$f":"IFERROR(MATCH(J7,H:H,0),\"\")","v":7},{"$f":"IFERROR(INDEX(C:C,K7),\"\")","v":"L&G"},null,{"$f":"IFERROR(INDEX(E:E,K7),\"\")","v":1.8832209481984836},{"$f":"IFERROR(INDEX(F:F,K7),\"\")","v":0.12539999999999998}]
[null,null,{"$f":"'Data Cost of Capital'!D12","v":"Met Life"},null,{"$f":"'Data Cost of Capital'!DE12","v":1.0127061749408566},{"$f":"'Data Cost of Capital'!DF12","v":8.6999999999999994E-3},false,1,null,{"$f":"J7+1","v":2},10,"Prudential",null,1.0856111394431891,6.3399999999999998E-2,null,null,null,null,null,null,"Regression"]
[null,null,{"$f":"'Data Cost of Capital'!D13","v":"AIG"},null,{"$f":"'Data Cost of Capital'!DE13","v":0.8431705417787041},{"$f":"'Data Cost of Capital'!DF13","v":-6.8000000000000005E-3},false,1,null,{"$f":"J8+1","v":3},12,"Greatwest Lifeco",null,0.8446367844206466,0.1,null,null,null,null,null,null,{"$f":"LINEST(roic,ev_invcap,FALSE,TRUE)","v":1.7944525147036115E-2},0,{"$error":"#N/A"}]
[null,null,{"$f":"'Data Cost of Capital'!D14","v":"Prudential"},null,{"$f":"'Data Cost of Capital'!DE14","v":1.0856111394431891},{"$f":"'Data Cost of Capital'!DF14","v":6.3399999999999998E-2},true,2,null,4,13,"China Insurance Company",null,8.6922362542607239,5.3399999999999996E-2,null,null,null,null,null,null,7.3007274571370616E-3,{"$error":"#N/A"},{"$error":"#N/A"}]
[null,null,{"$f":"'Data Cost of Capital'!D15","v":"Genworth"},null,{"$f":"'Data Cost of Capital'!DE15","v":0.17955112219451372},{"$f":"'Data Cost of Capital'!DF15","v":-1.37E-2},false,2,null,5,16,"Aflac",null,1.6010419577801633,0.1115,null,null,null,null,null,null,0.33486011061657184,7.1232448867688161E-2,{"$error":"#N/A"}]
[null,null,{"$f":"'Data Cost of Capital'!D16","v":"Greatwest Lifeco"},null,{"$f":"'Data Cost of Capital'!DE16","v":0.8446367844206466},{"$f":"'Data Cost of Capital'!DF16","v":0.1},true,3,null,6,17,"Dai-ichi Life Holdings Inc",null,1.3039250511139333,5.33E-2]
[null,null,{"$f":"'Data Cost of Capital'!D17","v":"China Insurance Company"},null,{"$f":"'Data Cost of Capital'!DE17","v":8.6922362542607239},{"$f":"'Data Cost of Capital'!DF17","v":5.3399999999999996E-2},true,{"$f":"G13+H12","v":4},null,7,19,"Power Financial Corp",null,1.0996315629943432,6.2600000000000003E-2,null,null,null,null,null,null,"Uses Range names roic and inv_cap"]
[null,null,{"$f":"'Data Cost of Capital'!D18","v":"AIA Group"},null,{"$f":"'Data Cost of Capital'!DE18","v":37.426142929567973},{"$f":"'Data Cost of Capital'!DF18","v":0.1176},false,4,null,8,20,"Lincoln National Corp",null,1.1248680869386367,6.0899999999999996E-2]
[null,null,{"$f":"'Data Cost of Capital'!D19","v":"China Pacific Insrance"},null,{"$f":"'Data Cost of Capital'!DE19","v":5.4138300034491742},{"$f":"'Data Cost of Capital'!DF19","v":8.6899999999999991E-2},false,4,null,9,21,"Principal Financial Group",null,1.9293882285032067,0.1014]
[null,null,{"$f":"'Data Cost of Capital'!D20","v":"Aflac"},null,{"$f":"'Data Cost of Capital'!DE20","v":1.6010419577801633},{"$f":"'Data Cost of Capital'!DF20","v":0.1115},true,5,null,10,22,"Allianz",null,1.3645938956767105,8.1000000000000003E-2]
[null,null,{"$f":"'Data Cost of Capital'!D21","v":"Dai-ichi Life Holdings Inc"},null,{"$f":"'Data Cost of Capital'!DE21","v":1.3039250511139333},{"$f":"'Data Cost of Capital'!DF21","v":5.33E-2},true,6,null,11,23,"Zurich Insurance Group",null,0.15921128897874509,7.7399999999999997E-2]
[null,null,{"$f":"'Data Cost of Capital'!D22","v":"Old Mutual"},null,{"$f":"'Data Cost of Capital'!DE22","v":30.554467963620052},{"$f":"'Data Cost of Capital'!DF22","v":4.3400000000000001E-2},false,6,null,12,25,"Sun Life",null,0.73396905471436857,8.5699999999999998E-2]
[null,null,{"$f":"'Data Cost of Capital'!D23","v":"Power Financial Corp"},null,{"$f":"'Data Cost of Capital'!DE23","v":1.0996315629943432},{"$f":"'Data Cost of Capital'!DF23","v":6.2600000000000003E-2},true,7,null,13,26,"AXA SA",null,1.1475208924597697,7.6600000000000001E-2]
[null,null,{"$f":"'Data Cost of Capital'!D24","v":"Lincoln National Corp"},null,{"$f":"'Data Cost of Capital'!DE24","v":1.1248680869386367},{"$f":"'Data Cost of Capital'!DF24","v":6.0899999999999996E-2},true,8,null,14,"","",null,"",""]
[null,null,{"$f":"'Data Cost of Capital'!D25","v":"Principal Financial Group"},null,{"$f":"'Data Cost of Capital'!DE25","v":1.9293882285032067},{"$f":"'Data Cost of Capital'!DF25","v":0.1014},true,9,null,15,"","",null,"","",null,"Average",null,{"$f":"AVERAGE(N7:N17)","v":1.917124108937162},{"$f":"AVERAGE(O7:O10)","v":8.5549999999999987E-2}]
[null,null,{"$f":"'Data Cost of Capital'!D26","v":"Allianz"},null,{"$f":"'Data Cost of Capital'!DE26","v":1.3645938956767105},{"$f":"'Data Cost of Capital'!DF26","v":8.1000000000000003E-2},true,10,null,16,"","",null,"",""]
[null,null,{"$f":"'Data Cost of Capital'!D27","v":"Zurich Insurance Group"},null,{"$f":"'Data Cost of Capital'!DE27","v":0.15921128897874509},{"$f":"'Data Cost of Capital'!DF27","v":7.7399999999999997E-2},true,11,null,17,"","",null,"","",null,"ROIC = A + B * MB",null,null,"Zero Int"]
[null,null,{"$f":"'Data Cost of Capital'!D28","v":"Swiss Life "},null,{"$f":"'Data Cost of Capital'!DE28","v":1.1221453443097327},{"$f":"'Data Cost of Capital'!DF28","v":5.04E-2},false,11,null,18,"","",null,"","",null,"A",null,{"$f":"INTERCEPT(roic,ev_invcap)","v":8.5873680876092623E-2}]
[null,null,{"$f":"'Data Cost of Capital'!D29","v":"Sun Life"},null,{"$f":"'Data Cost of Capital'!DE29","v":0.73396905471436857},{"$f":"'Data Cost of Capital'!DF29","v":8.5699999999999998E-2},true,12,null,19,"","",null,"","",null,"B",null,{"$f":"SLOPE(roic,ev_invcap)","v":-2.7757184790842002E-3},{"$f":"V9","v":1.7944525147036115E-2}]
[null,null,{"$f":"'Data Cost of Capital'!D30","v":"AXA SA"},null,{"$f":"'Data Cost of Capital'!DE30","v":1.1475208924597697},{"$f":"'Data Cost of Capital'!DF30","v":7.6600000000000001E-2},true,13,null,20,"","",null,"","",null,"Plug in MB of 1",null,1]
[null,null,{"$f":"'Data Cost of Capital'!D31","v":"Sumpo Holdings"},null,{"$f":"'Data Cost of Capital'!DE31","v":false},{"$f":"'Data Cost of Capital'!DF31","v":0.08},true,null,null,21,{"$f":"IFERROR(MATCH(J27,H:H,0),\"\")","v":""},{"$f":"IFERROR(INDEX(C:C,K27),\"\")","v":""},null,{"$f":"IFERROR(INDEX(E:E,K27),\"\")","v":""},{"$f":"IFERROR(INDEX(F:F,K27),\"\")","v":""},null,"Cost of Capital",null,{"$f":"S24+S25","v":8.3097962397008424E-2},{"$f":"T25","v":1.7944525147036115E-2}]
[null,null,{"$f":"'Data Cost of Capital'!D32","v":"Aegon NV"},null,{"$f":"'Data Cost of Capital'!DE32","v":false},{"$f":"'Data Cost of Capital'!DF32","v":0},false,null,null,22,{"$f":"IFERROR(MATCH(J28,H:H,0),\"\")","v":""},{"$f":"IFERROR(INDEX(C:C,K28),\"\")","v":""},null,{"$f":"IFERROR(INDEX(E:E,K28),\"\")","v":""},{"$f":"IFERROR(INDEX(F:F,K28),\"\")","v":""}]
[null,null,{"$f":"'Data Cost of Capital'!D33","v":"NN Group NV"},null,{"$f":"'Data Cost of Capital'!DE33","v":false},{"$f":"'Data Cost of Capital'!DF33","v":0},false,null,null,23,{"$f":"IFERROR(MATCH(J29,H:H,0),\"\")","v":""},{"$f":"IFERROR(INDEX(C:C,K29),\"\")","v":""},null,{"$f":"IFERROR(INDEX(E:E,K29),\"\")","v":""},{"$f":"IFERROR(INDEX(F:F,K29),\"\")","v":""}]
[null,null,{"$f":"'Data Cost of Capital'!D34","v":0},null,null,null,null,null,null,24,{"$f":"IFERROR(MATCH(J30,H:H,0),\"\")","v":""},{"$f":"IFERROR(INDEX(C:C,K30),\"\")","v":""},null,{"$f":"IFERROR(INDEX(E:E,K30),\"\")","v":""},{"$f":"IFERROR(INDEX(F:F,K30),\"\")","v":""}]
[null,null,{"$f":"'Data Cost of Capital'!D35","v":"Notes:"},null,null,null,null,null,null,25,{"$f":"IFERROR(MATCH(J31,H:H,0),\"\")","v":""},{"$f":"IFERROR(INDEX(C:C,K31),\"\")","v":""},null,{"$f":"IFERROR(INDEX(E:E,K31),\"\")","v":""},{"$f":"IFERROR(INDEX(F:F,K31),\"\")","v":""}]
[null,null,{"$f":"'Data Cost of Capital'!D36","v":"1. If forward PE is available, use the forward P/E. Otherwse use ttm P/E"}]
[null,null,{"$f":"'Data Cost of Capital'!D37","v":0}]
[null,null,{"$f":"'Data Cost of Capital'!D38","v":0}]
[null,null,{"$f":"'Data Cost of Capital'!D39","v":0}]
[null,null,{"$f":"'Data Cost of Capital'!D33","v":"NN Group NV"}]
[]
[]
[]
[null,null,null,null,null,null,null,null,null,null,"Demonstration of M/B and ROE"]

{"sheet":"Dividend Discount","index":10,"n_rows":37,"n_cols":17,"rows_kept":37,"cut":false,"hidden":false,"merged":[]}
[]
[]
["Dividend Discount Model"]
[null,null,null,null,null,null,0,null,true,null,null,null,null,null,null,{"$f":"O9","v":"Div Yield"},{"$f":"Q9","v":"Computed k"}]
[null,null,null,null,null,null,0.2,null,"Counter",null,null,null,null,"Average",null,{"$f":"AVERAGE(O10:O41)","v":2.8181250000000001E-2},{"$f":"AVERAGE(Q10:Q41)","v":0.16345624999999997}]
[null,"Raw Data Before Adjustments",null,null,"Div Yield","5-yr Growth","Adjusted G","Include",0,null,null,null,null,"Median",null,{"$f":"MEDIAN(O10:O41)","v":2.5250000000000002E-2},{"$f":"MEDIAN(Q10:Q41)","v":0.15095000000000003}]
[null,null,{"$f":"'Data Cost of Capital'!D11","v":"L&G"},null,{"$f":"'Data Cost of Capital'!CD11","v":5.3499999999999999E-2},{"$f":"'Data Cost of Capital'!CA11","v":7.9500000000000001E-2},{"$f":"MAX($G$4,MIN(F7,$G$5))","v":7.9500000000000001E-2},true,{"$f":"H7+I6","v":1}]
[null,null,{"$f":"'Data Cost of Capital'!D12","v":"Met Life"},null,{"$f":"'Data Cost of Capital'!CD12","v":2.9600000000000001E-2},{"$f":"'Data Cost of Capital'!CA12","v":0.11749999999999999},0.11749999999999999,true,2,null,"No in","Source",null,"Cost of Equity Capital Using Dividend Discount for Selected Companies"]
[null,null,{"$f":"'Data Cost of Capital'!D13","v":"AIG"},null,{"$f":"'Data Cost of Capital'!CD13","v":1.9800000000000002E-2},{"$f":"'Data Cost of Capital'!CA13","v":1.6415999999999999},0.2,true,3,null,"Table","Row #",null,null,{"$f":"E6","v":"Div Yield"},{"$f":"G6","v":"Adjusted G"},"Computed k"]
[null,null,{"$f":"'Data Cost of Capital'!D14","v":"Prudential"},null,{"$f":"'Data Cost of Capital'!CD14","v":2.41E-2},{"$f":"'Data Cost of Capital'!CA14","v":0.13220000000000001},0.13220000000000001,true,4,null,1,{"$f":"IFERROR(MATCH(K10,I:I,0),\"\")","v":7},{"$f":"INDEX(C:C,L10)","v":"L&G"},null,{"$f":"IFERROR(INDEX(E:E,L10),\"\")","v":5.3499999999999999E-2},{"$f":"IFERROR(INDEX(G:G,L10),\"\")","v":7.9500000000000001E-2},{"$f":"IFERROR(O10+P10,\"\")","v":0.13300000000000001}]
[null,null,{"$f":"'Data Cost of Capital'!D15","v":"Genworth"},null,{"$f":"'Data Cost of Capital'!CD15","v":0},{"$f":"'Data Cost of Capital'!CA15","v":0.05},0.05,false,4,null,{"$f":"K10+1","v":2},8,"Met Life",null,2.9600000000000001E-2,0.11749999999999999,0.14710000000000001]
[null,null,{"$f":"'Data Cost of Capital'!D16","v":"Greatwest Lifeco"},null,{"$f":"'Data Cost of Capital'!CD16","v":4.1599999999999998E-2},{"$f":"'Data Cost of Capital'!CA16","v":0.1048},0.1048,true,5,null,{"$f":"K11+1","v":3},9,"AIG",null,1.9800000000000002E-2,0.2,0.21980000000000002]
[null,null,{"$f":"'Data Cost of Capital'!D17","v":"China Insurance Company"},null,{"$f":"'Data Cost of Capital'!CD17","v":1.03E-2},{"$f":"'Data Cost of Capital'!CA17","v":0.39369999999999999},{"$f":"MAX($G$4,MIN(F13,$G$5))","v":0.2},true,{"$f":"H13+I12","v":6},null,4,10,"Prudential",null,2.41E-2,0.13220000000000001,0.15630000000000002]
[null,null,{"$f":"'Data Cost of Capital'!D18","v":"AIA Group"},null,{"$f":"'Data Cost of Capital'!CD18","v":1.34E-2},{"$f":"'Data Cost of Capital'!CA18","v":0.11219999999999999},0.11219999999999999,true,7,null,5,12,"Greatwest Lifeco",null,4.1599999999999998E-2,0.1048,0.1464]
[null,null,{"$f":"'Data Cost of Capital'!D19","v":"China Pacific Insrance"},null,{"$f":"'Data Cost of Capital'!CD19","v":1.9599999999999999E-2},{"$f":"'Data Cost of Capital'!CA19","v":0.26860000000000001},0.2,true,8,null,6,13,"China Insurance Company",null,1.03E-2,0.2,0.21030000000000001]
[null,null,{"$f":"'Data Cost of Capital'!D20","v":"Aflac"},null,{"$f":"'Data Cost of Capital'!CD20","v":1.9800000000000002E-2},{"$f":"'Data Cost of Capital'!CA20","v":0.13500000000000001},0.13500000000000001,true,9,null,7,14,"AIA Group",null,1.34E-2,0.11219999999999999,{"$f":"IFERROR(O16+P16,\"\")","v":0.12559999999999999}]
[null,null,{"$f":"'Data Cost of Capital'!D21","v":"Dai-ichi Life Holdings Inc"},null,{"$f":"'Data Cost of Capital'!CD21","v":1.9900000000000001E-2},{"$f":"'Data Cost of Capital'!CA21","v":false},0.2,true,10,null,8,15,"China Pacific Insrance",null,1.9599999999999999E-2,0.2,0.21960000000000002]
[null,null,{"$f":"'Data Cost of Capital'!D22","v":"Old Mutual"},null,{"$f":"'Data Cost of Capital'!CD22","v":3.0300000000000001E-2},{"$f":"'Data Cost of Capital'!CA22","v":8.77E-2},8.77E-2,false,10,null,9,16,"Aflac",null,1.9800000000000002E-2,0.13500000000000001,0.15480000000000002]
[null,null,{"$f":"'Data Cost of Capital'!D23","v":"Power Financial Corp"},null,{"$f":"'Data Cost of Capital'!CD23","v":4.87E-2},{"$f":"'Data Cost of Capital'!CA23","v":0.14099999999999999},0.14099999999999999,true,11,null,10,17,"Dai-ichi Life Holdings Inc",null,1.9900000000000001E-2,0.2,0.21990000000000001]
[null,null,{"$f":"'Data Cost of Capital'!D24","v":"Lincoln National Corp"},null,{"$f":"'Data Cost of Capital'!CD24","v":1.5800000000000002E-2},{"$f":"'Data Cost of Capital'!CA24","v":0.1217},0.1217,true,12,null,11,19,"Power Financial Corp",null,4.87E-2,0.14099999999999999,0.18969999999999998]
[null,null,{"$f":"'Data Cost of Capital'!D25","v":"Principal Financial Group"},null,{"$f":"'Data Cost of Capital'!CD25","v":2.64E-2},{"$f":"'Data Cost of Capital'!CA25","v":0.1},0.1,true,13,null,12,20,"Lincoln National Corp",null,1.5800000000000002E-2,0.1217,0.13750000000000001]
[null,null,{"$f":"'Data Cost of Capital'!D26","v":"Allianz"},null,{"$f":"'Data Cost of Capital'!CD26","v":3.27E-2},{"$f":"'Data Cost of Capital'!CA26","v":false},0.2,true,14,null,13,21,"Principal Financial Group",null,2.64E-2,0.1,0.12640000000000001]
[null,null,{"$f":"'Data Cost of Capital'!D27","v":"Zurich Insurance Group"},null,{"$f":"'Data Cost of Capital'!CD27","v":3.9399999999999998E-2},{"$f":"'Data Cost of Capital'!CA27","v":false},0.2,false,14,null,14,22,"Allianz",null,3.27E-2,0.2,0.23270000000000002]
[null,null,{"$f":"'Data Cost of Capital'!D28","v":"Swiss Life "},null,{"$f":"'Data Cost of Capital'!CD28","v":2.8400000000000002E-2},{"$f":"'Data Cost of Capital'!CA28","v":false},0.2,false,14,null,15,25,"Sun Life",null,3.32E-2,6.0600000000000001E-2,9.3799999999999994E-2]
[null,null,{"$f":"'Data Cost of Capital'!D29","v":"Sun Life"},null,{"$f":"'Data Cost of Capital'!CD29","v":3.32E-2},{"$f":"'Data Cost of Capital'!CA29","v":6.0600000000000001E-2},6.0600000000000001E-2,true,15,null,16,26,"AXA SA",null,4.2500000000000003E-2,5.9900000000000002E-2,0.1024]
[null,null,{"$f":"'Data Cost of Capital'!D30","v":"AXA SA"},null,{"$f":"'Data Cost of Capital'!CD30","v":4.2500000000000003E-2},{"$f":"'Data Cost of Capital'!CA30","v":5.9900000000000002E-2},5.9900000000000002E-2,true,16,null,17,"",{"$error":"#VALUE!"},null,"","",""]
[null,null,{"$f":"'Data Cost of Capital'!D31","v":"Sumpo Holdings"},null,{"$f":"'Data Cost of Capital'!CD31","v":"N/A"},{"$f":"'Data Cost of Capital'!CA31","v":false},0.2,false,16,null,18,"",{"$error":"#VALUE!"},null,"","",""]
[null,null,{"$f":"'Data Cost of Capital'!D32","v":"Aegon NV"},null,{"$f":"'Data Cost of Capital'!CD32","v":false},{"$f":"'Data Cost of Capital'!CA32","v":false},0.2,false,16,null,19,"",{"$error":"#VALUE!"},null,"","",""]
[null,null,{"$f":"'Data Cost of Capital'!D33","v":"NN Group NV"},null,{"$f":"'Data Cost of Capital'!CD33","v":false},{"$f":"'Data Cost of Capital'!CA33","v":false},0.2,false,16,null,20,"",{"$error":"#VALUE!"},null,"","",""]
[null,null,{"$f":"'Data Cost of Capital'!D34","v":0},null,null,null,null,null,null,null,21,"",{"$error":"#VALUE!"},null,"","",""]
[null,null,{"$f":"'Data Cost of Capital'!D35","v":"Notes:"},null,null,null,null,null,null,null,22,"",{"$error":"#VALUE!"},null,"","",""]
[null,null,{"$f":"'Data Cost of Capital'!D36","v":"1. If forward PE is available, use the forward P/E. Otherwse use ttm P/E"},null,null,null,null,null,null,null,23,"",{"$error":"#VALUE!"},null,"","",""]
[null,null,{"$f":"'Data Cost of Capital'!D37","v":0}]
[null,null,{"$f":"'Data Cost of Capital'!D38","v":0}]
[null,null,{"$f":"'Data Cost of Capital'!D39","v":0}]
[null,null,{"$f":"'Data Cost of Capital'!D40","v":0}]
[null,null,{"$f":"'Data Cost of Capital'!D41","v":0}]

{"sheet":"CAPM Summary","index":11,"n_rows":51,"n_cols":20,"rows_kept":51,"cut":false,"hidden":false,"merged":[]}
[]
[]
["CAPM Analysis"]
[null,null,null,null,null,null,null,null,true]
[null,null,null,null,null,null,null,null,"Counter",null,null,null,null,null,"Average Equity Beta",{"$f":"AVERAGE(P29:P57)","v":1.44}]
[null,"Raw Data Before Adjustments",null,null,"Equity Beta","Debt/Capital","Asset Beta","Include",0,null,null,null,null,null,"Average Asset Beta",{"$f":"AVERAGE(R29:R57)","v":1.5438050689608815}]
[null,null,{"$f":"'Data Cost of Capital'!D11","v":"L&G"},null,{"$f":"'Data Cost of Capital'!DI11","v":"N/A"},{"$f":"'Data Cost of Capital'!DJ11","v":0.13891655310048437},{"$f":"'Data Cost of Capital'!DL11","v":false},false,{"$f":"H7+I6","v":0}]
[null,null,{"$f":"'Data Cost of Capital'!D12","v":"Met Life"},null,{"$f":"'Data Cost of Capital'!DI12","v":1.42},{"$f":"'Data Cost of Capital'!DJ12","v":0.44124550148646535},{"$f":"'Data Cost of Capital'!DL12","v":1.2663115026403291},true,{"$f":"H8+I7","v":1},null,null,null,null,null,null,"Equity",null,"Overall"]
[null,null,{"$f":"'Data Cost of Capital'!D13","v":"AIG"},null,{"$f":"'Data Cost of Capital'!DI13","v":1.28},{"$f":"'Data Cost of Capital'!DJ13","v":0.32384704672681891},{"$f":"'Data Cost of Capital'!DL13","v":1.0784293331184747},true,2,null,null,null,null,null,"Cost of Capital",{"$f":"AVERAGE(S29:S44)","v":8.6500000000000007E-2},null,{"$f":"AVERAGE(T29:T44)","v":9.065220275843526E-2}]
[null,null,{"$f":"'Data Cost of Capital'!D14","v":"Prudential"},null,{"$f":"'Data Cost of Capital'!DI14","v":1.67},{"$f":"'Data Cost of Capital'!DJ14","v":-0.27104792087639329},{"$f":"'Data Cost of Capital'!DL14","v":3.0568248601044288},true,3]
[null,null,{"$f":"'Data Cost of Capital'!D15","v":"Genworth"},null,{"$f":"'Data Cost of Capital'!DI15","v":2.83},{"$f":"'Data Cost of Capital'!DJ15","v":0.5959378845067308},{"$f":"'Data Cost of Capital'!DL15","v":2.487065806397355},true,4,null,null,null,null,null,"Date",{"$f":"MAX(INDIRECT(\"'\"&D37&\"'!A:A\"))","v":"2018-01-25"},null,{"$f":"P11","v":"2018-01-25"}]
[null,null,{"$f":"'Data Cost of Capital'!D16","v":"Greatwest Lifeco"},null,{"$f":"'Data Cost of Capital'!DI16","v":"N/A"},{"$f":"'Data Cost of Capital'!DJ16","v":-3.2902717773001044},{"$f":"'Data Cost of Capital'!DL16","v":false},false,4,null,null,null,null,null,"30-Year Treasury Bond Rate",{"$f":"LOOKUP(P11,INDIRECT(D38),INDIRECT(D39))/100","v":2.8900000000000002E-2},null,{"$f":"P12","v":2.8900000000000002E-2}]
[null,null,{"$f":"'Data Cost of Capital'!D17","v":"China Insurance Company"},null,{"$f":"'Data Cost of Capital'!DI17","v":"N/A"},{"$f":"'Data Cost of Capital'!DJ17","v":-0.1540819923950543},{"$f":"'Data Cost of Capital'!DL17","v":false},false,4,null,null,null,null,null,"Equity Market Risk Premium",0.04,null,{"$f":"P13","v":0.04}]
[null,null,{"$f":"'Data Cost of Capital'!D18","v":"AIA Group"},null,{"$f":"'Data Cost of Capital'!DI18","v":"N/A"},{"$f":"'Data Cost of Capital'!DJ18","v":-0.13122359285502905},{"$f":"'Data Cost of Capital'!DL18","v":false},false,4]
[null,null,{"$f":"'Data Cost of Capital'!D19","v":"China Pacific Insrance"},null,{"$f":"'Data Cost of Capital'!DI19","v":"N/A"},{"$f":"'Data Cost of Capital'!DJ19","v":0.18815341214138595},{"$f":"'Data Cost of Capital'!DL19","v":false},false,4,null,null,null,null,null,"Cost of Capital",{"$f":"P12+P13*P5","v":8.6499999999999994E-2},null,{"$f":"R12+R13*P6","v":9.0652202758435274E-2}]
[null,null,{"$f":"'Data Cost of Capital'!D20","v":"Aflac"},null,{"$f":"'Data Cost of Capital'!DI20","v":1.05},{"$f":"'Data Cost of Capital'!DJ20","v":2.2193628962022795E-2},{"$f":"'Data Cost of Capital'!DL20","v":1.5651213568195801},true,5]
[null,null,{"$f":"'Data Cost of Capital'!D21","v":"Dai-ichi Life Holdings Inc"},null,{"$f":"'Data Cost of Capital'!DI21","v":0.77},{"$f":"'Data Cost of Capital'!DJ21","v":-2.804608532741E-2},{"$f":"'Data Cost of Capital'!DL21","v":1.3175375888495648},true,6,null,null,null,null,null,"Assumed Debt/Project Value",0.3]
[null,null,{"$f":"'Data Cost of Capital'!D22","v":"Old Mutual"},null,{"$f":"'Data Cost of Capital'!DI22","v":"N/A"},{"$f":"'Data Cost of Capital'!DJ22","v":-2.5647601949217746E-3},{"$f":"'Data Cost of Capital'!DL22","v":false},false,6,null,null,null,null,null,"Assumed Debt/Equity",1]
[null,null,{"$f":"'Data Cost of Capital'!D23","v":"Power Financial Corp"},null,{"$f":"'Data Cost of Capital'!DI23","v":"N/A"},{"$f":"'Data Cost of Capital'!DJ23","v":0.51841195197652279},{"$f":"'Data Cost of Capital'!DL23","v":false},false,6,null,null,null,null,null,"Tax Rate",0.35]
[null,null,{"$f":"'Data Cost of Capital'!D24","v":"Lincoln National Corp"},null,{"$f":"'Data Cost of Capital'!DI24","v":2.2200000000000002},{"$f":"'Data Cost of Capital'!DJ24","v":0.11530810895170095},{"$f":"'Data Cost of Capital'!DL24","v":2.4501229154327118},true,7,null,null,null,null,null,"Asset Beta",{"$f":"P6","v":1.5438050689608815}]
[null,null,{"$f":"'Data Cost of Capital'!D25","v":"Principal Financial Group"},null,{"$f":"'Data Cost of Capital'!DI25","v":1.54},{"$f":"'Data Cost of Capital'!DJ25","v":-7.3839734106071073E-2},{"$f":"'Data Cost of Capital'!DL25","v":1.9390914024375987},true,8,null,null,null,null,null,"Re-Levered Equity Beta",{"$f":"P20*((1+P18)*(1-P19))","v":2.0069465896491461}]
[null,null,{"$f":"'Data Cost of Capital'!D26","v":"Allianz"},null,{"$f":"'Data Cost of Capital'!DI26","v":0.86},{"$f":"'Data Cost of Capital'!DJ26","v":9.1833807383582142E-2},{"$f":"'Data Cost of Capital'!DL26","v":1.11794202404918},true,9]
[null,null,{"$f":"'Data Cost of Capital'!D27","v":"Zurich Insurance Group"},null,{"$f":"'Data Cost of Capital'!DI27","v":"N/A"},{"$f":"'Data Cost of Capital'!DJ27","v":-0.50539864074903773},{"$f":"'Data Cost of Capital'!DL27","v":false},false,{"$f":"H23+I22","v":9},null,null,null,null,null,"Cost of Equity",{"$f":"P21*P13+P12","v":0.10917786358596585}]
[null,null,{"$f":"'Data Cost of Capital'!D28","v":"Swiss Life "},null,{"$f":"'Data Cost of Capital'!DI28","v":"N/A"},{"$f":"'Data Cost of Capital'!DJ28","v":-3.2852323350646895},{"$f":"'Data Cost of Capital'!DL28","v":false},false,9,null,null,null,null,null,"Be = Ba x ((1+de) x (1-t))"]
[null,null,{"$f":"'Data Cost of Capital'!D29","v":"Sun Life"},null,{"$f":"'Data Cost of Capital'!DI29","v":0.76},{"$f":"'Data Cost of Capital'!DJ29","v":-2.073285016313656},{"$f":"'Data Cost of Capital'!DL29","v":-0.84039610024040856},true,10]
[null,null,{"$f":"'Data Cost of Capital'!D30","v":"AXA SA"},null,{"$f":"'Data Cost of Capital'!DI30","v":"N/A"},{"$f":"'Data Cost of Capital'!DJ30","v":0.15898587151356045},{"$f":"'Data Cost of Capital'!DL30","v":false},false,10,null,null,null,null,"Cost of Equity and Overall Cost of Capital from CAPM"]
[null,null,{"$f":"'Data Cost of Capital'!D31","v":"Sumpo Holdings"},null,{"$f":"'Data Cost of Capital'!DI31","v":"N/A"},{"$f":"'Data Cost of Capital'!DJ31","v":false},{"$f":"'Data Cost of Capital'!DL31","v":false},false,10,null,null,"No in","Source",null,null,null,null,null,"         Cost of Capital"]
[null,null,{"$f":"'Data Cost of Capital'!D32","v":"Aegon NV"},null,{"$f":"'Data Cost of Capital'!DI32","v":false},{"$f":"'Data Cost of Capital'!DJ32","v":false},{"$f":"'Data Cost of Capital'!DL32","v":false},false,10,null,null,"Table","Row #",null,null,"Equity Beta","Debt/Capital","Asset Beta","Equity ","Overall"]
[null,null,{"$f":"'Data Cost of Capital'!D33","v":"NN Group NV"},null,{"$f":"'Data Cost of Capital'!DI33","v":false},{"$f":"'Data Cost of Capital'!DJ33","v":false},{"$f":"'Data Cost of Capital'!DL33","v":false},false,10,null,null,1,{"$f":"IFERROR(MATCH(L29,I:I,0),\"\")","v":8},{"$f":"IFERROR(INDEX(C:C,M29),\"\")","v":"Met Life"},null,{"$f":"IFERROR(INDEX(E:E,M29),\"\")","v":1.42},{"$f":"IFERROR(INDEX(F:F,M29),\"\")","v":0.44124550148646535},{"$f":"IFERROR(INDEX(G:G,M29),\"\")","v":1.2663115026403291},{"$f":"IFERROR(P29*$P$13+$P$12,\"\")","v":8.5699999999999998E-2},{"$f":"IFERROR(R29*$R$13+$R$12,\"\")","v":7.9552460105613176E-2}]
[null,null,{"$f":"'Data Cost of Capital'!D34","v":0},null,{"$f":"'Data Cost of Capital'!DI34","v":0},{"$f":"'Data Cost of Capital'!DJ34","v":0},{"$f":"'Data Cost of Capital'!DL34","v":0},false,10,null,null,{"$f":"L29+1","v":2},9,"AIG",null,1.28,0.32384704672681891,1.0784293331184747,8.0100000000000005E-2,7.2037173324738996E-2]
[null,null,null,null,null,null,null,null,null,null,null,{"$f":"L30+1","v":3},10,"Prudential",null,1.67,-0.27104792087639329,3.0568248601044288,9.5700000000000007E-2,0.15117299440417717]
[null,null,null,null,null,null,null,null,null,null,null,4,11,"Genworth",null,2.83,0.5959378845067308,2.487065806397355,0.1421,0.12838263225589419]
[null,null,null,null,null,null,null,null,null,null,null,5,16,"Aflac",null,1.05,2.2193628962022795E-2,1.5651213568195801,7.0900000000000005E-2,9.1504854272783209E-2]
[null,null,null,null,null,null,null,null,null,null,null,6,17,"Dai-ichi Life Holdings Inc",null,0.77,-2.804608532741E-2,1.3175375888495648,5.9700000000000003E-2,8.1601503553982602E-2]
[null,null,null,null,null,null,null,null,null,null,null,7,20,"Lincoln National Corp",null,2.2200000000000002,0.11530810895170095,2.4501229154327118,0.1177,0.12690491661730849]
[null,null,null,null,null,null,null,null,null,null,null,8,21,"Principal Financial Group",null,1.54,-7.3839734106071073E-2,1.9390914024375987,9.0499999999999997E-2,0.10646365609750394]
[null,null,null,{"$f":"'Menu Sheet'!E62","v":"30 year Treasury"},null,null,null,null,null,null,null,9,22,"Allianz",null,0.86,9.1833807383582142E-2,1.11794202404918,6.3299999999999995E-2,7.3617680961967205E-2]
[null,null,null,{"$f":"\"'\"&$D$37&\"'!A:A\"","v":"'30 year Treasury'!A:A"},null,null,null,null,null,null,null,10,25,"Sun Life",null,0.76,-2.073285016313656,-0.84039610024040856,5.9300000000000005E-2,-4.7158440096163393E-3]
[null,null,null,{"$f":"\"'\"&$D$37&\"'!B:B\"","v":"'30 year Treasury'!B:B"},null,null,null,null,null,null,null,11,"","",null,"","","","",""]
[null,null,null,null,null,null,null,null,null,null,null,12,"","",null,"","","","",""]
[null,null,null,null,null,null,null,null,null,null,null,13,"","",null,"","","","",""]
[null,null,null,null,null,null,null,null,null,null,null,14,"","",null,"","","","",""]
[null,null,null,null,null,null,null,null,null,null,null,15,"","",null,"","","","",""]
[null,null,null,null,null,null,null,null,null,null,null,16,"","",null,"","","","",""]
[null,null,null,null,null,null,null,null,null,null,null,17,"","",null,"","","","",""]
[null,null,null,null,null,null,null,null,null,null,null,18,"","",null,"","","","",""]
[null,null,null,null,null,null,null,null,null,null,null,19,"","",null,"","","","",""]
[null,null,null,null,null,null,null,null,null,null,null,20,"","",null,"","","","",""]
[null,null,null,null,null,null,null,null,null,null,null,21,"","",null,"","","","",""]
[null,null,null,null,null,null,null,null,null,null,null,22,"","",null,"","","","",""]
[null,null,null,null,null,null,null,null,null,null,null,23,"","",null,"","","","",""]

{"sheet":"EV to EBITDA Analysis","index":12,"n_rows":398,"n_cols":86,"rows_kept":398,"cut":false,"hidden":false,"merged":[]}
[null,null,null,"Menu Sheet'!A1"]
[]
["Premiums Earned",null,null,null,null,null,null,null,null,null,null,null,null,"Investment Income"]
[null,null,{"$f":"first_year","v":2011},{"$f":"C4+1","v":2012},2013,2014,2015,2016,2017,2018,2019,"Current",null,null,null,{"$f":"C4","v":2011},2012,2013,2014,2015,2016,2017,2018,2019,"Current"]
[null,{"$f":"'Data Extract Income Stmt'!C39","v":"LGGNY"},{"$f":"'Data Extract Income Stmt'!K234","v":0},{"$f":"'Data Extract Income Stmt'!L234","v":4930000},{"$f":"'Data Extract Income Stmt'!M234","v":5270000},{"$f":"'Data Extract Income Stmt'!N234","v":9050000},{"$f":"'Data Extract Income Stmt'!O234","v":4740000},{"$f":"'Data Extract Income Stmt'!P234","v":8760000},{"$f":"'Data Extract Income Stmt'!Q234","v":false},{"$f":"'Data Extract Income Stmt'!R234","v":false},{"$f":"'Data Extract Income Stmt'!S234","v":false},{"$f":"'Data Cost of Capital'!CZ11","v":6.64},null,null,{"$f":"B5","v":"LGGNY"},{"$f":"'Data Extract Income Stmt'!K179","v":0},{"$f":"'Data Extract Income Stmt'!L179","v":9320000},{"$f":"'Data Extract Income Stmt'!M179","v":9150000},{"$f":"'Data Extract Income Stmt'!N179","v":9260000},{"$f":"'Data Extract Income Stmt'!O179","v":9110000},{"$f":"'Data Extract Income Stmt'!P179","v":9560000},{"$f":"'Data Extract Income Stmt'!Q179","v":false},{"$f":"'Data Extract Income Stmt'!R179","v":false},{"$f":"'Data Extract Income Stmt'!S179","v":false}]
[null,{"$f":"'Data Extract Income Stmt'!C40","v":"MET"},{"$f":"'Data Extract Income Stmt'!K235","v":0},{"$f":"'Data Extract Income Stmt'!L235","v":37980000},{"$f":"'Data Extract Income Stmt'!M235","v":37670000},{"$f":"'Data Extract Income Stmt'!N235","v":39070000},{"$f":"'Data Extract Income Stmt'!O235","v":38550000},{"$f":"'Data Extract Income Stmt'!P235","v":39150000},{"$f":"'Data Extract Income Stmt'!Q235","v":false},{"$f":"'Data Extract Income Stmt'!R235","v":false},{"$f":"'Data Extract Income Stmt'!S235","v":false},{"$f":"'Data Cost of Capital'!CZ12","v":53.56},null,null,"MET",{"$f":"'Data Extract Income Stmt'!K180","v":0},{"$f":"'Data Extract Income Stmt'!L180","v":20880000},{"$f":"'Data Extract Income Stmt'!M180","v":20710000},{"$f":"'Data Extract Income Stmt'!N180","v":19410000},{"$f":"'Data Extract Income Stmt'!O180","v":18870000},{"$f":"'Data Extract Income Stmt'!P180","v":18910000},{"$f":"'Data Extract Income Stmt'!Q180","v":false},{"$f":"'Data Extract Income Stmt'!R180","v":false},{"$f":"'Data Extract Income Stmt'!S180","v":false}]
[null,{"$f":"'Data Extract Income Stmt'!C41","v":"AIG"},{"$f":"'Data Extract Income Stmt'!K236","v":0},{"$f":"'Data Extract Income Stmt'!L236","v":38010000},{"$f":"'Data Extract Income Stmt'!M236","v":37350000},{"$f":"'Data Extract Income Stmt'!N236","v":37250000},{"$f":"'Data Extract Income Stmt'!O236","v":36660000},{"$f":"'Data Extract Income Stmt'!P236","v":34390000},{"$f":"'Data Extract Income Stmt'!Q236","v":false},{"$f":"'Data Extract Income Stmt'!R236","v":false},{"$f":"'Data Extract Income Stmt'!S236","v":false},{"$f":"'Data Cost of Capital'!CZ13","v":12.45},null,null,"AIG",{"$f":"'Data Extract Income Stmt'!K181","v":0},{"$f":"'Data Extract Income Stmt'!L181","v":15140000},{"$f":"'Data Extract Income Stmt'!M181","v":16059999},{"$f":"'Data Extract Income Stmt'!N181","v":15570000},{"$f":"'Data Extract Income Stmt'!O181","v":14950000},{"$f":"'Data Extract Income Stmt'!P181","v":16110001},{"$f":"'Data Extract Income Stmt'!Q181","v":false},{"$f":"'Data Extract Income Stmt'!R181","v":false},{"$f":"'Data Extract Income Stmt'!S181","v":false}]
[null,{"$f":"'Data Extract Income Stmt'!C42","v":"PRU"},{"$f":"'Data Extract Income Stmt'!K237","v":0},{"$f":"'Data Extract Income Stmt'!L237","v":65350000},{"$f":"'Data Extract Income Stmt'!M237","v":26240000},{"$f":"'Data Extract Income Stmt'!N237","v":29290000},{"$f":"'Data Extract Income Stmt'!O237","v":28520000},{"$f":"'Data Extract Income Stmt'!P237","v":30960000},{"$f":"'Data Extract Income Stmt'!Q237","v":false},{"$f":"'Data Extract Income Stmt'!R237","v":false},{"$f":"'Data Extract Income Stmt'!S237","v":false},{"$f":"'Data Cost of Capital'!CZ14","v":11.62},null,null,"PRU",{"$f":"'Data Extract Income Stmt'!K182","v":0},{"$f":"'Data Extract Income Stmt'!L182","v":15350000},{"$f":"'Data Extract Income Stmt'!M182","v":20520000},{"$f":"'Data Extract Income Stmt'!N182","v":15620000},{"$f":"'Data Extract Income Stmt'!O182","v":12880000},{"$f":"'Data Extract Income Stmt'!P182","v":14290000},{"$f":"'Data Extract Income Stmt'!Q182","v":false},{"$f":"'Data Extract Income Stmt'!R182","v":false},{"$f":"'Data Extract Income Stmt'!S182","v":false}]
[null,{"$f":"'Data Extract Income Stmt'!C43","v":"GNW"},{"$f":"'Data Extract Income Stmt'!K238","v":0},{"$f":"'Data Extract Income Stmt'!L238","v":5040000},{"$f":"'Data Extract Income Stmt'!M238","v":5150000},{"$f":"'Data Extract Income Stmt'!N238","v":5430000},{"$f":"'Data Extract Income Stmt'!O238","v":4580000},{"$f":"'Data Extract Income Stmt'!P238","v":4159999.75},{"$f":"'Data Extract Income Stmt'!Q238","v":false},{"$f":"'Data Extract Income Stmt'!R238","v":false},{"$f":"'Data Extract Income Stmt'!S238","v":false},{"$f":"'Data Cost of Capital'!CZ15","v":4.79},null,null,"GNW",{"$f":"'Data Extract Income Stmt'!K183","v":0},{"$f":"'Data Extract Income Stmt'!L183","v":3320000},{"$f":"'Data Extract Income Stmt'!M183","v":3230000},{"$f":"'Data Extract Income Stmt'!N183","v":3200000},{"$f":"'Data Extract Income Stmt'!O183","v":3070000},{"$f":"'Data Extract Income Stmt'!P183","v":3000000},{"$f":"'Data Extract Income Stmt'!Q183","v":false},{"$f":"'Data Extract Income Stmt'!R183","v":false},{"$f":"'Data Extract Income Stmt'!S183","v":false}]
[null,{"$f":"'Data Extract Income Stmt'!C44","v":"GWLIF"},{"$f":"'Data Extract Income Stmt'!K239","v":0},{"$f":"'Data Extract Income Stmt'!L239","v":19260000},{"$f":"'Data Extract Income Stmt'!M239","v":20240000},{"$f":"'Data Extract Income Stmt'!N239","v":21220000},{"$f":"'Data Extract Income Stmt'!O239","v":24500000},{"$f":"'Data Extract Income Stmt'!P239","v":31130000},{"$f":"'Data Extract Income Stmt'!Q239","v":false},{"$f":"'Data Extract Income Stmt'!R239","v":false},{"$f":"'Data Extract Income Stmt'!S239","v":false},{"$f":"'Data Cost of Capital'!CZ16","v":10.16},null,null,"GWLIF",{"$f":"'Data Extract Income Stmt'!K184","v":0},{"$f":"'Data Extract Income Stmt'!L184","v":5470000},{"$f":"'Data Extract Income Stmt'!M184","v":5470000},{"$f":"'Data Extract Income Stmt'!N184","v":5930000},{"$f":"'Data Extract Income Stmt'!O184","v":6060000},{"$f":"'Data Extract Income Stmt'!P184","v":6120000},{"$f":"'Data Extract Income Stmt'!Q184","v":false},{"$f":"'Data Extract Income Stmt'!R184","v":false},{"$f":"'Data Extract Income Stmt'!S184","v":false}]
[null,{"$f":"'Data Extract Income Stmt'!C45","v":"LFC"},{"$f":"'Data Extract Income Stmt'!K240","v":0},{"$f":"'Data Extract Income Stmt'!L240","v":396010016},{"$f":"'Data Extract Income Stmt'!M240","v":409820000},{"$f":"'Data Extract Income Stmt'!N240","v":415450016},{"$f":"'Data Extract Income Stmt'!O240","v":446890016},{"$f":"'Data Extract Income Stmt'!P240","v":498020000},{"$f":"'Data Extract Income Stmt'!Q240","v":false},{"$f":"'Data Extract Income Stmt'!R240","v":false},{"$f":"'Data Extract Income Stmt'!S240","v":false},{"$f":"'Data Cost of Capital'!CZ17","v":21.73},null,null,"LFC",{"$f":"'Data Extract Income Stmt'!K185","v":0},{"$f":"'Data Extract Income Stmt'!L185","v":94620000},{"$f":"'Data Extract Income Stmt'!M185","v":117070000},{"$f":"'Data Extract Income Stmt'!N185","v":125890000},{"$f":"'Data Extract Income Stmt'!O185","v":158380000},{"$f":"'Data Extract Income Stmt'!P185","v":130429992},{"$f":"'Data Extract Income Stmt'!Q185","v":false},{"$f":"'Data Extract Income Stmt'!R185","v":false},{"$f":"'Data Extract Income Stmt'!S185","v":false},null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"LOOKUP(CH$8,'EV to EBITDA Analysis'!C254)","v":{"$error":"#N/A"}}]
[null,{"$f":"'Data Extract Income Stmt'!C46","v":"AAGIY"},{"$f":"'Data Extract Income Stmt'!K241","v":0},{"$f":"'Data Extract Income Stmt'!L241","v":101290000},{"$f":"'Data Extract Income Stmt'!M241","v":121830000},{"$f":"'Data Extract Income Stmt'!N241","v":132229992},{"$f":"'Data Extract Income Stmt'!O241","v":144330000},{"$f":"'Data Extract Income Stmt'!P241","v":158680000},{"$f":"'Data Extract Income Stmt'!Q241","v":false},{"$f":"'Data Extract Income Stmt'!R241","v":false},{"$f":"'Data Extract Income Stmt'!S241","v":false},{"$f":"'Data Cost of Capital'!CZ18","v":21.77},null,null,"AAGIY",{"$f":"'Data Extract Income Stmt'!K186","v":0},{"$f":"'Data Extract Income Stmt'!L186","v":32140000},{"$f":"'Data Extract Income Stmt'!M186","v":36950000},{"$f":"'Data Extract Income Stmt'!N186","v":39820000},{"$f":"'Data Extract Income Stmt'!O186","v":41740000},{"$f":"'Data Extract Income Stmt'!P186","v":43500000},{"$f":"'Data Extract Income Stmt'!Q186","v":false},{"$f":"'Data Extract Income Stmt'!R186","v":false},{"$f":"'Data Extract Income Stmt'!S186","v":false}]
[null,{"$f":"'Data Extract Income Stmt'!C47","v":"CHPXY"},{"$f":"'Data Extract Income Stmt'!K242","v":0},{"$f":"'Data Extract Income Stmt'!L242","v":181750000},{"$f":"'Data Extract Income Stmt'!M242","v":201400000},{"$f":"'Data Extract Income Stmt'!N242","v":217590000},{"$f":"'Data Extract Income Stmt'!O242","v":233590000},{"$f":"'Data Extract Income Stmt'!P242","v":256549984},{"$f":"'Data Extract Income Stmt'!Q242","v":false},{"$f":"'Data Extract Income Stmt'!R242","v":false},{"$f":"'Data Extract Income Stmt'!S242","v":false},{"$f":"'Data Cost of Capital'!CZ19","v":16.68},null,null,"CHPXY",{"$f":"'Data Extract Income Stmt'!K187","v":0},{"$f":"'Data Extract Income Stmt'!L187","v":32720002},{"$f":"'Data Extract Income Stmt'!M187","v":39370000},{"$f":"'Data Extract Income Stmt'!N187","v":46530000},{"$f":"'Data Extract Income Stmt'!O187","v":48890000},{"$f":"'Data Extract Income Stmt'!P187","v":54420000},{"$f":"'Data Extract Income Stmt'!Q187","v":false},{"$f":"'Data Extract Income Stmt'!R187","v":false},{"$f":"'Data Extract Income Stmt'!S187","v":false}]
[null,{"$f":"'Data Extract Income Stmt'!C48","v":"AFL"},{"$f":"'Data Extract Income Stmt'!K243","v":0},{"$f":"'Data Extract Income Stmt'!L243","v":22150000},{"$f":"'Data Extract Income Stmt'!M243","v":20140000},{"$f":"'Data Extract Income Stmt'!N243","v":19070000},{"$f":"'Data Extract Income Stmt'!O243","v":17570000},{"$f":"'Data Extract Income Stmt'!P243","v":19230000},{"$f":"'Data Extract Income Stmt'!Q243","v":false},{"$f":"'Data Extract Income Stmt'!R243","v":false},{"$f":"'Data Extract Income Stmt'!S243","v":false},{"$f":"'Data Cost of Capital'!CZ20","v":7.87},null,null,"AFL",{"$f":"'Data Extract Income Stmt'!K188","v":0},{"$f":"'Data Extract Income Stmt'!L188","v":3470000},{"$f":"'Data Extract Income Stmt'!M188","v":3300000},{"$f":"'Data Extract Income Stmt'!N188","v":3320000},{"$f":"'Data Extract Income Stmt'!O188","v":3140000},{"$f":"'Data Extract Income Stmt'!P188","v":3280000},{"$f":"'Data Extract Income Stmt'!Q188","v":false},{"$f":"'Data Extract Income Stmt'!R188","v":false},{"$f":"'Data Extract Income Stmt'!S188","v":false}]
[null,{"$f":"'Data Extract Income Stmt'!C49","v":"DCNSF"},{"$f":"'Data Extract Income Stmt'!K244","v":0},{"$f":"'Data Extract Income Stmt'!L244","v":3650000128},{"$f":"'Data Extract Income Stmt'!M244","v":4350000128},{"$f":"'Data Extract Income Stmt'!N244","v":5429999616},{"$f":"'Data Extract Income Stmt'!O244","v":5590000128},{"$f":"'Data Extract Income Stmt'!P244","v":4469999616},{"$f":"'Data Extract Income Stmt'!Q244","v":false},{"$f":"'Data Extract Income Stmt'!R244","v":false},{"$f":"'Data Extract Income Stmt'!S244","v":false},{"$f":"'Data Cost of Capital'!CZ21","v":5.67},null,null,"DCNSF",{"$f":"'Data Extract Income Stmt'!K189","v":0},{"$f":"'Data Extract Income Stmt'!L189","v":988160000},{"$f":"'Data Extract Income Stmt'!M189","v":987580032},{"$f":"'Data Extract Income Stmt'!N189","v":1220000000},{"$f":"'Data Extract Income Stmt'!O189","v":923750016},{"$f":"'Data Extract Income Stmt'!P189","v":1180000000},{"$f":"'Data Extract Income Stmt'!Q189","v":false},{"$f":"'Data Extract Income Stmt'!R189","v":false},{"$f":"'Data Extract Income Stmt'!S189","v":false}]
[null,{"$f":"'Data Extract Income Stmt'!C50","v":"ODMTY"},{"$f":"'Data Extract Income Stmt'!K245","v":0},{"$f":"'Data Extract Income Stmt'!L245","v":3400000},{"$f":"'Data Extract Income Stmt'!M245","v":3380000},{"$f":"'Data Extract Income Stmt'!N245","v":2900000},{"$f":"'Data Extract Income Stmt'!O245","v":3250000},{"$f":"'Data Extract Income Stmt'!P245","v":3470000},{"$f":"'Data Extract Income Stmt'!Q245","v":false},{"$f":"'Data Extract Income Stmt'!R245","v":false},{"$f":"'Data Extract Income Stmt'!S245","v":false},{"$f":"'Data Cost of Capital'!CZ22","v":2.57},null,null,"ODMTY",{"$f":"'Data Extract Income Stmt'!K190","v":0},{"$f":"'Data Extract Income Stmt'!L190","v":4890000},{"$f":"'Data Extract Income Stmt'!M190","v":4390000},{"$f":"'Data Extract Income Stmt'!N190","v":4340000},{"$f":"'Data Extract Income Stmt'!O190","v":4460000},{"$f":"'Data Extract Income Stmt'!P190","v":5310000},{"$f":"'Data Extract Income Stmt'!Q190","v":false},{"$f":"'Data Extract Income Stmt'!R190","v":false},{"$f":"'Data Extract Income Stmt'!S190","v":false}]
[null,{"$f":"'Data Extract Income Stmt'!C51","v":"POFNF"},{"$f":"'Data Extract Income Stmt'!K246","v":0},{"$f":"'Data Extract Income Stmt'!L246","v":19260000},{"$f":"'Data Extract Income Stmt'!M246","v":20240000},{"$f":"'Data Extract Income Stmt'!N246","v":21220000},{"$f":"'Data Extract Income Stmt'!O246","v":24500000},{"$f":"'Data Extract Income Stmt'!P246","v":31130000},{"$f":"'Data Extract Income Stmt'!Q246","v":false},{"$f":"'Data Extract Income Stmt'!R246","v":false},{"$f":"'Data Extract Income Stmt'!S246","v":false},{"$f":"'Data Cost of Capital'!CZ23","v":7.18},null,null,"POFNF",{"$f":"'Data Extract Income Stmt'!K191","v":0},{"$f":"'Data Extract Income Stmt'!L191","v":5510000},{"$f":"'Data Extract Income Stmt'!M191","v":5480000},{"$f":"'Data Extract Income Stmt'!N191","v":5940000},{"$f":"'Data Extract Income Stmt'!O191","v":6090000},{"$f":"'Data Extract Income Stmt'!P191","v":6170000},{"$f":"'Data Extract Income Stmt'!Q191","v":false},{"$f":"'Data Extract Income Stmt'!R191","v":false},{"$f":"'Data Extract Income Stmt'!S191","v":false}]
[null,{"$f":"'Data Extract Income Stmt'!C52","v":"LNC"},{"$f":"'Data Extract Income Stmt'!K247","v":0},{"$f":"'Data Extract Income Stmt'!L247","v":2460000},{"$f":"'Data Extract Income Stmt'!M247","v":2690000},{"$f":"'Data Extract Income Stmt'!N247","v":2990000},{"$f":"'Data Extract Income Stmt'!O247","v":3250000},{"$f":"'Data Extract Income Stmt'!P247","v":2990000},{"$f":"'Data Extract Income Stmt'!Q247","v":false},{"$f":"'Data Extract Income Stmt'!R247","v":false},{"$f":"'Data Extract Income Stmt'!S247","v":false},{"$f":"'Data Cost of Capital'!CZ24","v":11.45},null,null,{"$f":"B18","v":"LNC"},{"$f":"'Data Extract Income Stmt'!K192","v":0},{"$f":"'Data Extract Income Stmt'!L192","v":4620000},{"$f":"'Data Extract Income Stmt'!M192","v":4650000},{"$f":"'Data Extract Income Stmt'!N192","v":4620000},{"$f":"'Data Extract Income Stmt'!O192","v":4750000},{"$f":"'Data Extract Income Stmt'!P192","v":4810000},{"$f":"'Data Extract Income Stmt'!Q192","v":false},{"$f":"'Data Extract Income Stmt'!R192","v":false},{"$f":"'Data Extract Income Stmt'!S192","v":false}]
[null,{"$f":"'Data Extract Income Stmt'!C53","v":"PFG"},{"$f":"'Data Extract Income Stmt'!K248","v":0},{"$f":"'Data Extract Income Stmt'!L248","v":3220000},{"$f":"'Data Extract Income Stmt'!M248","v":3150000},{"$f":"'Data Extract Income Stmt'!N248","v":3720000},{"$f":"'Data Extract Income Stmt'!O248","v":5310000},{"$f":"'Data Extract Income Stmt'!P248","v":5300000},{"$f":"'Data Extract Income Stmt'!Q248","v":false},{"$f":"'Data Extract Income Stmt'!R248","v":false},{"$f":"'Data Extract Income Stmt'!S248","v":false},{"$f":"'Data Cost of Capital'!CZ25","v":11.26},null,null,"PFG",{"$f":"'Data Extract Income Stmt'!K193","v":0},{"$f":"'Data Extract Income Stmt'!L193","v":3250000},{"$f":"'Data Extract Income Stmt'!M193","v":3240000},{"$f":"'Data Extract Income Stmt'!N193","v":3310000},{"$f":"'Data Extract Income Stmt'!O193","v":3100000},{"$f":"'Data Extract Income Stmt'!P193","v":3320000},{"$f":"'Data Extract Income Stmt'!Q193","v":false},{"$f":"'Data Extract Income Stmt'!R193","v":false},{"$f":"'Data Extract Income Stmt'!S193","v":false}]
[null,{"$f":"'Data Extract Income Stmt'!C54","v":"ALIZF"},{"$f":"'Data Extract Income Stmt'!K249","v":0},{"$f":"'Data Extract Income Stmt'!L249","v":0},{"$f":"'Data Extract Income Stmt'!M249","v":66629996},{"$f":"'Data Extract Income Stmt'!N249","v":68270000},{"$f":"'Data Extract Income Stmt'!O249","v":70650000},{"$f":"'Data Extract Income Stmt'!P249","v":70360000},{"$f":"'Data Extract Income Stmt'!Q249","v":false},{"$f":"'Data Extract Income Stmt'!R249","v":false},{"$f":"'Data Extract Income Stmt'!S249","v":false},{"$f":"'Data Cost of Capital'!CZ26","v":7.01},null,null,"ALIZF",{"$f":"'Data Extract Income Stmt'!K194","v":0},{"$f":"'Data Extract Income Stmt'!L194","v":0},{"$f":"'Data Extract Income Stmt'!M194","v":20420000},{"$f":"'Data Extract Income Stmt'!N194","v":20850000},{"$f":"'Data Extract Income Stmt'!O194","v":21590000},{"$f":"'Data Extract Income Stmt'!P194","v":21410000},{"$f":"'Data Extract Income Stmt'!Q194","v":false},{"$f":"'Data Extract Income Stmt'!R194","v":false},{"$f":"'Data Extract Income Stmt'!S194","v":false}]
[null,{"$f":"'Data Extract Income Stmt'!C55","v":"ZURVY"},{"$f":"'Data Extract Income Stmt'!K250","v":0},{"$f":"'Data Extract Income Stmt'!L250","v":43860000},{"$f":"'Data Extract Income Stmt'!M250","v":43830000},{"$f":"'Data Extract Income Stmt'!N250","v":44230000},{"$f":"'Data Extract Income Stmt'!O250","v":41040000},{"$f":"'Data Extract Income Stmt'!P250","v":41990000},{"$f":"'Data Extract Income Stmt'!Q250","v":false},{"$f":"'Data Extract Income Stmt'!R250","v":false},{"$f":"'Data Extract Income Stmt'!S250","v":false},{"$f":"'Data Cost of Capital'!CZ27","v":7.64},null,null,"ZURVY",{"$f":"'Data Extract Income Stmt'!K195","v":0},{"$f":"'Data Extract Income Stmt'!L195","v":6980000},{"$f":"'Data Extract Income Stmt'!M195","v":6920000},{"$f":"'Data Extract Income Stmt'!N195","v":15320000},{"$f":"'Data Extract Income Stmt'!O195","v":11070000},{"$f":"'Data Extract Income Stmt'!P195","v":18760000},{"$f":"'Data Extract Income Stmt'!Q195","v":false},{"$f":"'Data Extract Income Stmt'!R195","v":false},{"$f":"'Data Extract Income Stmt'!S195","v":false}]
[null,{"$f":"'Data Extract Income Stmt'!C56","v":"SWSDF"},{"$f":"'Data Extract Income Stmt'!K251","v":0},{"$f":"'Data Extract Income Stmt'!L251","v":11870000},{"$f":"'Data Extract Income Stmt'!M251","v":12950000},{"$f":"'Data Extract Income Stmt'!N251","v":13780000},{"$f":"'Data Extract Income Stmt'!O251","v":13770000},{"$f":"'Data Extract Income Stmt'!P251","v":13230000},{"$f":"'Data Extract Income Stmt'!Q251","v":false},{"$f":"'Data Extract Income Stmt'!R251","v":false},{"$f":"'Data Extract Income Stmt'!S251","v":false},{"$f":"'Data Cost of Capital'!CZ28","v":7.53},null,null,"SWSDF",{"$f":"'Data Extract Income Stmt'!K196","v":0},{"$f":"'Data Extract Income Stmt'!L196","v":4070000.25},{"$f":"'Data Extract Income Stmt'!M196","v":4150000},{"$f":"'Data Extract Income Stmt'!N196","v":4300000},{"$f":"'Data Extract Income Stmt'!O196","v":4340000},{"$f":"'Data Extract Income Stmt'!P196","v":4220000},{"$f":"'Data Extract Income Stmt'!Q196","v":false},{"$f":"'Data Extract Income Stmt'!R196","v":false},{"$f":"'Data Extract Income Stmt'!S196","v":false}]
[null,{"$f":"'Data Extract Income Stmt'!C57","v":"SLF"},{"$f":"'Data Extract Income Stmt'!K252","v":0},{"$f":"'Data Extract Income Stmt'!L252","v":8250000},{"$f":"'Data Extract Income Stmt'!M252","v":9640000},{"$f":"'Data Extract Income Stmt'!N252","v":10000000},{"$f":"'Data Extract Income Stmt'!O252","v":10400000},{"$f":"'Data Extract Income Stmt'!P252","v":15050000},{"$f":"'Data Extract Income Stmt'!Q252","v":false},{"$f":"'Data Extract Income Stmt'!R252","v":false},{"$f":"'Data Extract Income Stmt'!S252","v":false},{"$f":"'Data Cost of Capital'!CZ29","v":8.7100000000000009},null,null,"SLF",{"$f":"'Data Extract Income Stmt'!K197","v":0},{"$f":"'Data Extract Income Stmt'!L197","v":4490000},{"$f":"'Data Extract Income Stmt'!M197","v":4590000},{"$f":"'Data Extract Income Stmt'!N197","v":4940000},{"$f":"'Data Extract Income Stmt'!O197","v":4570000},{"$f":"'Data Extract Income Stmt'!P197","v":4650000},{"$f":"'Data Extract Income Stmt'!Q197","v":false},{"$f":"'Data Extract Income Stmt'!R197","v":false},{"$f":"'Data Extract Income Stmt'!S197","v":false}]
[null,{"$f":"'Data Extract Income Stmt'!C58","v":"AXAHY"},{"$f":"'Data Extract Income Stmt'!K253","v":0},{"$f":"'Data Extract Income Stmt'!L253","v":84520000},{"$f":"'Data Extract Income Stmt'!M253","v":85230000},{"$f":"'Data Extract Income Stmt'!N253","v":86300000},{"$f":"'Data Extract Income Stmt'!O253","v":86660000},{"$f":"'Data Extract Income Stmt'!P253","v":94090000},{"$f":"'Data Extract Income Stmt'!Q253","v":false},{"$f":"'Data Extract Income Stmt'!R253","v":false},{"$f":"'Data Extract Income Stmt'!S253","v":false},{"$f":"'Data Cost of Capital'!CZ30","v":8.24},null,null,"AXAHY",{"$f":"'Data Extract Income Stmt'!K198","v":0},{"$f":"'Data Extract Income Stmt'!L198","v":14980000},{"$f":"'Data Extract Income Stmt'!M198","v":11990000},{"$f":"'Data Extract Income Stmt'!N198","v":16139999},{"$f":"'Data Extract Income Stmt'!O198","v":16320000},{"$f":"'Data Extract Income Stmt'!P198","v":14940000},{"$f":"'Data Extract Income Stmt'!Q198","v":false},{"$f":"'Data Extract Income Stmt'!R198","v":false},{"$f":"'Data Extract Income Stmt'!S198","v":false}]
[null,{"$f":"'Data Extract Income Stmt'!C59","v":"SMPNY"},{"$f":"'Data Extract Income Stmt'!K254","v":0},{"$f":"'Data Extract Income Stmt'!L254","v":2470000128},{"$f":"'Data Extract Income Stmt'!M254","v":2690000128},{"$f":"'Data Extract Income Stmt'!N254","v":2930000128},{"$f":"'Data Extract Income Stmt'!O254","v":2970000128},{"$f":"'Data Extract Income Stmt'!P254","v":3009999872},{"$f":"'Data Extract Income Stmt'!Q254","v":false},{"$f":"'Data Extract Income Stmt'!R254","v":false},{"$f":"'Data Extract Income Stmt'!S254","v":false},{"$f":"'Data Cost of Capital'!CZ31","v":6.53},null,null,"SMPNY",{"$f":"'Data Extract Income Stmt'!K199","v":0},{"$f":"'Data Extract Income Stmt'!L199","v":154140000},{"$f":"'Data Extract Income Stmt'!M199","v":172350000},{"$f":"'Data Extract Income Stmt'!N199","v":173550000},{"$f":"'Data Extract Income Stmt'!O199","v":179840000},{"$f":"'Data Extract Income Stmt'!P199","v":168370000},{"$f":"'Data Extract Income Stmt'!Q199","v":false},{"$f":"'Data Extract Income Stmt'!R199","v":false},{"$f":"'Data Extract Income Stmt'!S199","v":false}]
[null,{"$f":"'Data Extract Income Stmt'!C60","v":"AEG"},{"$f":"'Data Extract Income Stmt'!K255","v":0},{"$f":"'Data Extract Income Stmt'!L255","v":0},{"$f":"'Data Extract Income Stmt'!M255","v":16830000},{"$f":"'Data Extract Income Stmt'!N255","v":16850000},{"$f":"'Data Extract Income Stmt'!O255","v":17330000},{"$f":"'Data Extract Income Stmt'!P255","v":20280000},{"$f":"'Data Extract Income Stmt'!Q255","v":false},{"$f":"'Data Extract Income Stmt'!R255","v":false},{"$f":"'Data Extract Income Stmt'!S255","v":false},{"$f":"'Data Cost of Capital'!CZ32","v":false},null,null,"AEG",{"$f":"'Data Extract Income Stmt'!K200","v":0},{"$f":"'Data Extract Income Stmt'!L200","v":0},{"$f":"'Data Extract Income Stmt'!M200","v":7800000},{"$f":"'Data Extract Income Stmt'!N200","v":8020000.5},{"$f":"'Data Extract Income Stmt'!O200","v":8540000},{"$f":"'Data Extract Income Stmt'!P200","v":7730000},{"$f":"'Data Extract Income Stmt'!Q200","v":false},{"$f":"'Data Extract Income Stmt'!R200","v":false},{"$f":"'Data Extract Income Stmt'!S200","v":false}]
[null,{"$f":"'Data Extract Income Stmt'!C61","v":"NNGRY"},{"$f":"'Data Extract Income Stmt'!K256","v":0},{"$f":"'Data Extract Income Stmt'!L256","v":0},{"$f":"'Data Extract Income Stmt'!M256","v":0},{"$f":"'Data Extract Income Stmt'!N256","v":0},{"$f":"'Data Extract Income Stmt'!O256","v":0},{"$f":"'Data Extract Income Stmt'!P256","v":0},{"$f":"'Data Extract Income Stmt'!Q256","v":0},{"$f":"'Data Extract Income Stmt'!R256","v":0},{"$f":"'Data Extract Income Stmt'!S256","v":0},{"$f":"'Data Cost of Capital'!CZ33","v":false},null,null,"NNGRY",{"$f":"'Data Extract Income Stmt'!K201","v":0},{"$f":"'Data Extract Income Stmt'!L201","v":0},{"$f":"'Data Extract Income Stmt'!M201","v":0},{"$f":"'Data Extract Income Stmt'!N201","v":0},{"$f":"'Data Extract Income Stmt'!O201","v":0},{"$f":"'Data Extract Income Stmt'!P201","v":0},{"$f":"'Data Extract Income Stmt'!Q201","v":0},{"$f":"'Data Extract Income Stmt'!R201","v":0},{"$f":"'Data Extract Income Stmt'!S201","v":0}]
[]
[]
["Total Investments",null,null,null,null,null,null,null,null,null,null,null,null,null,"Investments Income to Investments"]
[null,null,{"$f":"C4","v":2011},2012,2013,2014,2015,{"$f":"H4","v":2016},{"$f":"I4","v":2017},{"$f":"J4","v":2018},{"$f":"K4","v":2019},"Current",null,null,null,{"$f":"C31","v":2011},2012,2013,2014,2015,2016,2017,2018,2019,"Current"]
[null,{"$f":"B5","v":"LGGNY"},{"$f":"'Data Extract Balance Sheet'!K67","v":0},{"$f":"'Data Extract Balance Sheet'!L67","v":56450000},{"$f":"'Data Extract Balance Sheet'!M67","v":56320000},{"$f":"'Data Extract Balance Sheet'!N67","v":67770000},{"$f":"'Data Extract Balance Sheet'!O67","v":62680000},{"$f":"'Data Extract Balance Sheet'!P67","v":73940000},{"$f":"'Data Extract Balance Sheet'!Q67","v":false},{"$f":"'Data Extract Balance Sheet'!R67","v":false},{"$f":"'Data Extract Balance Sheet'!S67","v":false},null,null,null,{"$f":"B32","v":"LGGNY"},{"$f":"IF(C32,P5/C32)","v":false},{"$f":"IF(D32,Q5/D32)","v":0.16510186005314437},0.16246448863636365,0.13663863066253504,0.14534141671984685,0.12929402218014607,false,false,false]
[null,"MET",{"$f":"'Data Extract Balance Sheet'!K68","v":0},{"$f":"'Data Extract Balance Sheet'!L68","v":510180000},{"$f":"'Data Extract Balance Sheet'!M68","v":481080000},{"$f":"'Data Extract Balance Sheet'!N68","v":497230016},{"$f":"'Data Extract Balance Sheet'!O68","v":487709984},{"$f":"'Data Extract Balance Sheet'!P68","v":492970016},{"$f":"'Data Extract Balance Sheet'!Q68","v":false},{"$f":"'Data Extract Balance Sheet'!R68","v":false},{"$f":"'Data Extract Balance Sheet'!S68","v":false},null,null,null,"MET",{"$f":"IF(C33,P6/C33)","v":false},{"$f":"IF(D33,Q6/D33)","v":4.0926731741738213E-2},{"$f":"IF(E33,R6/E33)","v":4.3048973143759876E-2},{"$f":"IF(F33,S6/F33)","v":3.9036259629185381E-2},{"$f":"IF(G33,T6/G33)","v":3.8691026673753723E-2},{"$f":"IF(H33,U6/H33)","v":3.8359330965881705E-2},{"$f":"IF(I33,V6/I33)","v":false},{"$f":"IF(J33,W6/J33)","v":false},{"$f":"IF(K33,X6/K33)","v":false}]
[null,"AIG",{"$f":"'Data Extract Balance Sheet'!K69","v":0},{"$f":"'Data Extract Balance Sheet'!L69","v":350380000},{"$f":"'Data Extract Balance Sheet'!M69","v":358089984},{"$f":"'Data Extract Balance Sheet'!N69","v":333450016},{"$f":"'Data Extract Balance Sheet'!O69","v":324100000},{"$f":"'Data Extract Balance Sheet'!P69","v":317420000},{"$f":"'Data Extract Balance Sheet'!Q69","v":false},{"$f":"'Data Extract Balance Sheet'!R69","v":false},{"$f":"'Data Extract Balance Sheet'!S69","v":false},null,null,null,"AIG",false,4.3210228894343283E-2,4.4849059503434756E-2,4.6693654979461749E-2,4.6127738352360385E-2,5.0752948774494364E-2,false,false,false]
[null,"PRU",{"$f":"'Data Extract Balance Sheet'!K70","v":0},{"$f":"'Data Extract Balance Sheet'!L70","v":398709984},{"$f":"'Data Extract Balance Sheet'!M70","v":390929984},{"$f":"'Data Extract Balance Sheet'!N70","v":412580000},{"$f":"'Data Extract Balance Sheet'!O70","v":409800000},{"$f":"'Data Extract Balance Sheet'!P70","v":436280000},{"$f":"'Data Extract Balance Sheet'!Q70","v":false},{"$f":"'Data Extract Balance Sheet'!R70","v":false},{"$f":"'Data Extract Balance Sheet'!S70","v":false},null,null,null,"PRU",false,3.8499161335272709E-2,5.2490217787950488E-2,3.7859324252266228E-2,3.1429965836993652E-2,3.2754194553956173E-2,false,false,false]
[null,"GNW",{"$f":"'Data Extract Balance Sheet'!K71","v":0},{"$f":"'Data Extract Balance Sheet'!L71","v":74050000},{"$f":"'Data Extract Balance Sheet'!M71","v":68330000},{"$f":"'Data Extract Balance Sheet'!N71","v":72990000},{"$f":"'Data Extract Balance Sheet'!O71","v":68940000},{"$f":"'Data Extract Balance Sheet'!P71","v":71370000},{"$f":"'Data Extract Balance Sheet'!Q71","v":false},{"$f":"'Data Extract Balance Sheet'!R71","v":false},{"$f":"'Data Extract Balance Sheet'!S71","v":false},null,null,null,"GNW",false,4.4834571235651585E-2,4.7270598565783695E-2,4.3841622140019181E-2,4.4531476646359154E-2,4.2034468263976464E-2,false,false,false]
[null,"GWLIF",{"$f":"'Data Extract Balance Sheet'!K72","v":0},{"$f":"'Data Extract Balance Sheet'!L72","v":120150000},{"$f":"'Data Extract Balance Sheet'!M72","v":131070008},{"$f":"'Data Extract Balance Sheet'!N72","v":145830000},{"$f":"'Data Extract Balance Sheet'!O72","v":160210000},{"$f":"'Data Extract Balance Sheet'!P72","v":162020000},{"$f":"'Data Extract Balance Sheet'!Q72","v":false},{"$f":"'Data Extract Balance Sheet'!R72","v":false},{"$f":"'Data Extract Balance Sheet'!S72","v":false},null,null,null,"GWLIF",false,4.5526425301706204E-2,4.1733422340219893E-2,4.0663786600836589E-2,3.782535422258286E-2,3.7773114430317244E-2,false,false,false]
[null,"LFC",{"$f":"'Data Extract Balance Sheet'!K73","v":0},{"$f":"'Data Extract Balance Sheet'!L73","v":2140000128},{"$f":"'Data Extract Balance Sheet'!M73","v":2340000000},{"$f":"'Data Extract Balance Sheet'!N73","v":2560000000},{"$f":"'Data Extract Balance Sheet'!O73","v":2630000128},{"$f":"'Data Extract Balance Sheet'!P73","v":2660000000},{"$f":"'Data Extract Balance Sheet'!Q73","v":false},{"$f":"'Data Extract Balance Sheet'!R73","v":false},{"$f":"'Data Extract Balance Sheet'!S73","v":false},null,null,null,"LFC",false,4.421495062639548E-2,5.0029914529914531E-2,4.9175781250000002E-2,6.0220529388506555E-2,4.9033831578947369E-2,false,false,false]
[null,"AAGIY",{"$f":"'Data Extract Balance Sheet'!K74","v":0},{"$f":"'Data Extract Balance Sheet'!L74","v":864460032},{"$f":"'Data Extract Balance Sheet'!M74","v":949560000},{"$f":"'Data Extract Balance Sheet'!N74","v":1090000000},{"$f":"'Data Extract Balance Sheet'!O74","v":1090000000},{"$f":"'Data Extract Balance Sheet'!P74","v":1200000000},{"$f":"'Data Extract Balance Sheet'!Q74","v":false},{"$f":"'Data Extract Balance Sheet'!R74","v":false},{"$f":"'Data Extract Balance Sheet'!S74","v":false},null,null,null,"AAGIY",false,3.7179278173961897E-2,3.8912759593917184E-2,3.653211009174312E-2,3.8293577981651374E-2,3.6249999999999998E-2,false,false,false]
[null,"CHPXY",{"$f":"'Data Extract Balance Sheet'!K75","v":0},{"$f":"'Data Extract Balance Sheet'!L75","v":767140032},{"$f":"'Data Extract Balance Sheet'!M75","v":838049984},{"$f":"'Data Extract Balance Sheet'!N75","v":937830016},{"$f":"'Data Extract Balance Sheet'!O75","v":1010000000},{"$f":"'Data Extract Balance Sheet'!P75","v":1030000000},{"$f":"'Data Extract Balance Sheet'!Q75","v":false},{"$f":"'Data Extract Balance Sheet'!R75","v":false},{"$f":"'Data Extract Balance Sheet'!S75","v":false},null,null,null,"CHPXY",false,4.2651928768071383E-2,4.6978104828649454E-2,4.9614534836982652E-2,4.8405940594059407E-2,5.2834951456310682E-2,false,false,false]
[null,"AFL",{"$f":"'Data Extract Balance Sheet'!K76","v":0},{"$f":"'Data Extract Balance Sheet'!L76","v":116180000},{"$f":"'Data Extract Balance Sheet'!M76","v":105920000},{"$f":"'Data Extract Balance Sheet'!N76","v":102680000},{"$f":"'Data Extract Balance Sheet'!O76","v":101550000},{"$f":"'Data Extract Balance Sheet'!P76","v":111500000},{"$f":"'Data Extract Balance Sheet'!Q76","v":false},{"$f":"'Data Extract Balance Sheet'!R76","v":false},{"$f":"'Data Extract Balance Sheet'!S76","v":false},null,null,null,"AFL",false,2.9867447064899293E-2,3.115558912386707E-2,3.2333463186599146E-2,3.0920728705071395E-2,2.9417040358744394E-2,false,false,false]
[null,"DCNSF",{"$f":"'Data Extract Balance Sheet'!K77","v":0},{"$f":"'Data Extract Balance Sheet'!L77","v":33180000256},{"$f":"'Data Extract Balance Sheet'!M77","v":34800001024},{"$f":"'Data Extract Balance Sheet'!N77","v":45269999616},{"$f":"'Data Extract Balance Sheet'!O77","v":45440000000},{"$f":"'Data Extract Balance Sheet'!P77","v":47409999872},{"$f":"'Data Extract Balance Sheet'!Q77","v":false},{"$f":"'Data Extract Balance Sheet'!R77","v":false},{"$f":"'Data Extract Balance Sheet'!S77","v":false},null,null,null,"DCNSF",false,2.9781796033027733E-2,2.8378735716671686E-2,2.6949414851967644E-2,2.0329005633802816E-2,2.4889263935579536E-2,false,false,false]
[null,"ODMTY",{"$f":"'Data Extract Balance Sheet'!K78","v":0},{"$f":"'Data Extract Balance Sheet'!L78","v":131929992},{"$f":"'Data Extract Balance Sheet'!M78","v":125820000},{"$f":"'Data Extract Balance Sheet'!N78","v":126250000},{"$f":"'Data Extract Balance Sheet'!O78","v":120190000},{"$f":"'Data Extract Balance Sheet'!P78","v":148060000},{"$f":"'Data Extract Balance Sheet'!Q78","v":false},{"$f":"'Data Extract Balance Sheet'!R78","v":false},{"$f":"'Data Extract Balance Sheet'!S78","v":false},null,null,null,"ODMTY",false,3.7065112533319941E-2,3.4891114290255924E-2,3.4376237623762379E-2,3.7107912471919462E-2,3.5863838984195595E-2,false,false,false]
[null,"POFNF",{"$f":"'Data Extract Balance Sheet'!K79","v":0},{"$f":"'Data Extract Balance Sheet'!L79","v":124810000},{"$f":"'Data Extract Balance Sheet'!M79","v":135940000},{"$f":"'Data Extract Balance Sheet'!N79","v":151940000},{"$f":"'Data Extract Balance Sheet'!O79","v":167120000},{"$f":"'Data Extract Balance Sheet'!P79","v":169030000},{"$f":"'Data Extract Balance Sheet'!Q79","v":false},{"$f":"'Data Extract Balance Sheet'!R79","v":false},{"$f":"'Data Extract Balance Sheet'!S79","v":false},null,null,null,"POFNF",false,4.4147103597468151E-2,4.0311902309842579E-2,3.9094379360273795E-2,3.6440880804212539E-2,3.650239602437437E-2,false,false,false]
[null,"LNC",{"$f":"'Data Extract Balance Sheet'!K80","v":0},{"$f":"'Data Extract Balance Sheet'!L80","v":98200000},{"$f":"'Data Extract Balance Sheet'!M80","v":94290000},{"$f":"'Data Extract Balance Sheet'!N80","v":101860000},{"$f":"'Data Extract Balance Sheet'!O80","v":100980000},{"$f":"'Data Extract Balance Sheet'!P80","v":105450000},{"$f":"'Data Extract Balance Sheet'!Q80","v":false},{"$f":"'Data Extract Balance Sheet'!R80","v":false},{"$f":"'Data Extract Balance Sheet'!S80","v":false},null,null,null,{"$f":"B45","v":"LNC"},false,4.7046843177189407E-2,4.9315940184537069E-2,4.5356371490280781E-2,4.7039017627252919E-2,4.5614035087719301E-2,false,false,false]
[null,"PFG",{"$f":"'Data Extract Balance Sheet'!K81","v":0},{"$f":"'Data Extract Balance Sheet'!L81","v":66780000},{"$f":"'Data Extract Balance Sheet'!M81","v":65910004},{"$f":"'Data Extract Balance Sheet'!N81","v":67400000},{"$f":"'Data Extract Balance Sheet'!O81","v":68600000},{"$f":"'Data Extract Balance Sheet'!P81","v":74620000},{"$f":"'Data Extract Balance Sheet'!Q81","v":false},{"$f":"'Data Extract Balance Sheet'!R81","v":false},{"$f":"'Data Extract Balance Sheet'!S81","v":false},null,null,null,"PFG",false,4.8667265648397726E-2,4.915793966572965E-2,4.910979228486647E-2,4.5189504373177841E-2,4.4492093272581079E-2,false,false,false]
[null,"ALIZF",{"$f":"'Data Extract Balance Sheet'!K82","v":0},{"$f":"'Data Extract Balance Sheet'!L82","v":0},{"$f":"'Data Extract Balance Sheet'!M82","v":533109984},{"$f":"'Data Extract Balance Sheet'!N82","v":607229952},{"$f":"'Data Extract Balance Sheet'!O82","v":631809984},{"$f":"'Data Extract Balance Sheet'!P82","v":646200000},{"$f":"'Data Extract Balance Sheet'!Q82","v":false},{"$f":"'Data Extract Balance Sheet'!R82","v":false},{"$f":"'Data Extract Balance Sheet'!S82","v":false},null,null,null,"ALIZF",false,false,3.8303540756798135E-2,3.4336250923274615E-2,3.4171666397725051E-2,3.3132157226864745E-2,false,false,false]
[null,"ZURVY",{"$f":"'Data Extract Balance Sheet'!K83","v":0},{"$f":"'Data Extract Balance Sheet'!L83","v":188370000},{"$f":"'Data Extract Balance Sheet'!M83","v":181860000},{"$f":"'Data Extract Balance Sheet'!N83","v":199660000},{"$f":"'Data Extract Balance Sheet'!O83","v":186270000},{"$f":"'Data Extract Balance Sheet'!P83","v":189370000},{"$f":"'Data Extract Balance Sheet'!Q83","v":false},{"$f":"'Data Extract Balance Sheet'!R83","v":false},{"$f":"'Data Extract Balance Sheet'!S83","v":false},null,null,null,"ZURVY",false,3.7054732706906617E-2,3.8051248212911032E-2,7.6730441750976666E-2,5.942985988081817E-2,9.9065321856682681E-2,false,false,false]
[null,"SWSDF",{"$f":"'Data Extract Balance Sheet'!K84","v":0},{"$f":"'Data Extract Balance Sheet'!L84","v":127140000},{"$f":"'Data Extract Balance Sheet'!M84","v":130110000},{"$f":"'Data Extract Balance Sheet'!N84","v":148790000},{"$f":"'Data Extract Balance Sheet'!O84","v":148270000},{"$f":"'Data Extract Balance Sheet'!P84","v":156550000},{"$f":"'Data Extract Balance Sheet'!Q84","v":false},{"$f":"'Data Extract Balance Sheet'!R84","v":false},{"$f":"'Data Extract Balance Sheet'!S84","v":false},null,null,null,"SWSDF",false,3.2011957291175085E-2,3.1896087925601412E-2,2.8899791652664829E-2,2.9270924664463478E-2,2.6956244011497925E-2,false,false,false]
[null,"SLF",{"$f":"'Data Extract Balance Sheet'!K85","v":0},{"$f":"'Data Extract Balance Sheet'!L85","v":102220000},{"$f":"'Data Extract Balance Sheet'!M85","v":106270000},{"$f":"'Data Extract Balance Sheet'!N85","v":121780000},{"$f":"'Data Extract Balance Sheet'!O85","v":131289992},{"$f":"'Data Extract Balance Sheet'!P85","v":135650000},{"$f":"'Data Extract Balance Sheet'!Q85","v":false},{"$f":"'Data Extract Balance Sheet'!R85","v":false},{"$f":"'Data Extract Balance Sheet'!S85","v":false},null,null,null,"SLF",false,4.3924867931911561E-2,4.3191869765691164E-2,4.0564953194284777E-2,3.4808441453785754E-2,3.427939550313306E-2,false,false,false]
[null,"AXAHY",{"$f":"'Data Extract Balance Sheet'!K86","v":0},{"$f":"'Data Extract Balance Sheet'!L86","v":499149984},{"$f":"'Data Extract Balance Sheet'!M86","v":483180000},{"$f":"'Data Extract Balance Sheet'!N86","v":541120000},{"$f":"'Data Extract Balance Sheet'!O86","v":561030016},{"$f":"'Data Extract Balance Sheet'!P86","v":590030016},{"$f":"'Data Extract Balance Sheet'!Q86","v":false},{"$f":"'Data Extract Balance Sheet'!R86","v":false},{"$f":"'Data Extract Balance Sheet'!S86","v":false},null,null,null,"AXAHY",false,3.0011019693832144E-2,2.4814768823212881E-2,2.9827023580721465E-2,2.9089352680908967E-2,2.5320745716095907E-2,false,false,false]
[null,"SMPNY",{"$f":"'Data Extract Balance Sheet'!K87","v":0},{"$f":"'Data Extract Balance Sheet'!L87","v":7469999616},{"$f":"'Data Extract Balance Sheet'!M87","v":7780000256},{"$f":"'Data Extract Balance Sheet'!N87","v":8369999872},{"$f":"'Data Extract Balance Sheet'!O87","v":8109999616},{"$f":"'Data Extract Balance Sheet'!P87","v":9050000384},{"$f":"'Data Extract Balance Sheet'!Q87","v":false},{"$f":"'Data Extract Balance Sheet'!R87","v":false},{"$f":"'Data Extract Balance Sheet'!S87","v":false},null,null,null,"SMPNY",false,2.0634539213341775E-2,2.2152955569260075E-2,2.0734767342180431E-2,2.2175093528389138E-2,1.8604419100099787E-2,false,false,false]
[null,"AEG",{"$f":"'Data Extract Balance Sheet'!K88","v":0},{"$f":"'Data Extract Balance Sheet'!L88","v":0},{"$f":"'Data Extract Balance Sheet'!M88","v":313970016},{"$f":"'Data Extract Balance Sheet'!N88","v":373140000},{"$f":"'Data Extract Balance Sheet'!O88","v":372560000},{"$f":"'Data Extract Balance Sheet'!P88","v":165210000},{"$f":"'Data Extract Balance Sheet'!Q88","v":false},{"$f":"'Data Extract Balance Sheet'!R88","v":false},{"$f":"'Data Extract Balance Sheet'!S88","v":false},null,null,null,"AEG",false,false,2.4843136613401963E-2,2.1493274642225439E-2,2.2922482284732662E-2,4.6788935294473699E-2,false,false,false]
[null,"NNGRY",{"$f":"'Data Extract Balance Sheet'!K89","v":0},{"$f":"'Data Extract Balance Sheet'!L89","v":0},{"$f":"'Data Extract Balance Sheet'!M89","v":0},{"$f":"'Data Extract Balance Sheet'!N89","v":0},{"$f":"'Data Extract Balance Sheet'!O89","v":0},{"$f":"'Data Extract Balance Sheet'!P89","v":0},{"$f":"'Data Extract Balance Sheet'!Q89","v":0},{"$f":"'Data Extract Balance Sheet'!R89","v":0},{"$f":"'Data Extract Balance Sheet'!S89","v":0},null,null,null,"NNGRY",false,false,false,false,false,false,false,false,false]
[]
[]
[]
["Ending Stock Price",null,null,null,null,null,null,null,null,null,null,null,null,"Average Stock Price"]
[null,null,{"$f":"C4","v":2011},2012,2013,2014,2015,{"$f":"H4","v":2016},{"$f":"I4","v":2017},{"$f":"J4","v":2018},{"$f":"K4","v":2019},"Current",null,null,null,{"$f":"P4","v":2011},2012,2013,2014,2015,{"$f":"U4","v":2016},{"$f":"V4","v":2017},{"$f":"W4","v":2018},{"$f":"X4","v":2019},"Current"]
[null,{"$f":"B5","v":"LGGNY"},{"$f":"LOOKUP(C$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!13:13)","v":102.85000025000001},{"$f":"LOOKUP(D$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!13:13)","v":147.16000059999999},{"$f":"LOOKUP(E$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!13:13)","v":215.62000120000002},{"$f":"LOOKUP(F$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!13:13)","v":244.74000240000001},{"$f":"LOOKUP(G$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!13:13)","v":264.29998799999998},{"$f":"LOOKUP(H$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!13:13)","v":245.2750015},{"$f":"LOOKUP(I$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!13:13)","v":269},{"$f":"LOOKUP(J$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!13:13)","v":false},{"$f":"LOOKUP(K$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!13:13)","v":false},{"$f":"'Data Cost of Capital'!L11","v":19.79},null,null,{"$f":"B60","v":"LGGNY"},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!P$59,'Data Extract Stocks'!13:13),FALSE)","v":109.76833288333334},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!Q$59,'Data Extract Stocks'!13:13),FALSE)","v":128.00791650833332},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!R$59,'Data Extract Stocks'!13:13),FALSE)","v":185.06749961250003},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!S$59,'Data Extract Stocks'!13:13),FALSE)","v":230.07666701666668},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!T$59,'Data Extract Stocks'!13:13),FALSE)","v":263.77458062083332},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!U$59,'Data Extract Stocks'!13:13),FALSE)","v":223.4612499875},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!V$59,'Data Extract Stocks'!13:13),FALSE)","v":257.4195833833333},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!W$59,'Data Extract Stocks'!13:13),FALSE)","v":274.45001200000002},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!X$59,'Data Extract Stocks'!13:13),FALSE)","v":false},{"$f":"L60","v":19.79}]
[null,"MET",{"$f":"LOOKUP(C$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!14:14)","v":27.696078749999998},{"$f":"LOOKUP(D$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!14:14)","v":29.593582999999995},{"$f":"LOOKUP(E$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!14:14)","v":47.0142606},{"$f":"LOOKUP(F$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!14:14)","v":48.443850800000007},{"$f":"LOOKUP(G$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!14:14)","v":42.346256250000003},{"$f":"LOOKUP(H$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!14:14)","v":49.037433499999999},{"$f":"LOOKUP(I$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!14:14)","v":51.622499249999997},{"$f":"LOOKUP(J$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!14:14)","v":false},{"$f":"LOOKUP(K$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!14:14)","v":false},{"$f":"'Data Cost of Capital'!L12","v":54.78},null,null,"MET",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!P$59,'Data Extract Stocks'!14:14),FALSE)","v":34.75909840833333},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!Q$59,'Data Extract Stocks'!14:14),FALSE)","v":30.419674750000002},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!R$59,'Data Extract Stocks'!14:14),FALSE)","v":39.762848837500009},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!S$59,'Data Extract Stocks'!14:14),FALSE)","v":47.121843466666668},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!T$59,'Data Extract Stocks'!14:14),FALSE)","v":45.582293237499989},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!U$59,'Data Extract Stocks'!14:14),FALSE)","v":40.181781241666677},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!V$59,'Data Extract Stocks'!14:14),FALSE)","v":48.825190908333333},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!W$59,'Data Extract Stocks'!14:14),FALSE)","v":53.335001000000005},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!X$59,'Data Extract Stocks'!14:14),FALSE)","v":false},{"$f":"L61","v":54.78}]
[null,"AIG",{"$f":"LOOKUP(C$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!15:15)","v":23.717501000000002},{"$f":"LOOKUP(D$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!15:15)","v":34.738000599999999},{"$f":"LOOKUP(E$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!15:15)","v":50.481999200000004},{"$f":"LOOKUP(F$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!15:15)","v":55.537999800000001},{"$f":"LOOKUP(G$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!15:15)","v":60.682499749999998},{"$f":"LOOKUP(H$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!15:15)","v":65.962501750000001},{"$f":"LOOKUP(I$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!15:15)","v":59.447500000000005},{"$f":"LOOKUP(J$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!15:15)","v":false},{"$f":"LOOKUP(K$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!15:15)","v":false},{"$f":"'Data Cost of Capital'!L13","v":64.680000000000007},null,null,"AIG",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!P$59,'Data Extract Stocks'!15:15),FALSE)","v":30.010833412500009},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!Q$59,'Data Extract Stocks'!15:15),FALSE)","v":31.403708566666669},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!R$59,'Data Extract Stocks'!15:15),FALSE)","v":44.774499920833328},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!S$59,'Data Extract Stocks'!15:15),FALSE)","v":52.7404583625},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!T$59,'Data Extract Stocks'!15:15),FALSE)","v":58.742250158333341},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!U$59,'Data Extract Stocks'!15:15),FALSE)","v":57.38391661666666},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!V$59,'Data Extract Stocks'!15:15),FALSE)","v":62.294000037500005},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!W$59,'Data Extract Stocks'!15:15),FALSE)","v":61.962500500000004},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!X$59,'Data Extract Stocks'!15:15),FALSE)","v":false},64.680000000000007]
[null,"PRU",{"$f":"LOOKUP(C$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!16:16)","v":49.874999000000003},{"$f":"LOOKUP(D$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!16:16)","v":53.161999999999999},{"$f":"LOOKUP(E$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!16:16)","v":90.094001799999987},{"$f":"LOOKUP(F$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!16:16)","v":89.228001400000011},{"$f":"LOOKUP(G$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!16:16)","v":81.050003000000004},{"$f":"LOOKUP(H$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!16:16)","v":105.51249725000001},{"$f":"LOOKUP(I$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!16:16)","v":116.005003},{"$f":"LOOKUP(J$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!16:16)","v":false},{"$f":"LOOKUP(K$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!16:16)","v":false},{"$f":"'Data Cost of Capital'!L14","v":126.04},null,null,"PRU",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!P$59,'Data Extract Stocks'!16:16),FALSE)","v":56.911041183333332},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!Q$59,'Data Extract Stocks'!16:16),FALSE)","v":54.699416600000006},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!R$59,'Data Extract Stocks'!16:16),FALSE)","v":72.262042358333346},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!S$59,'Data Extract Stocks'!16:16),FALSE)","v":86.196958900000013},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!T$59,'Data Extract Stocks'!16:16),FALSE)","v":82.809833491666666},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!U$59,'Data Extract Stocks'!16:16),FALSE)","v":79.673416958333334},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!V$59,'Data Extract Stocks'!16:16),FALSE)","v":108.29495841666666},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!W$59,'Data Extract Stocks'!16:16),FALSE)","v":122.98749925},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!X$59,'Data Extract Stocks'!16:16),FALSE)","v":false},126.04]
[null,"GNW",{"$f":"LOOKUP(C$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!17:17)","v":6.5049999999999999},{"$f":"LOOKUP(D$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!17:17)","v":7.2239999999999993},{"$f":"LOOKUP(E$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!17:17)","v":15.292000000000002},{"$f":"LOOKUP(F$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!17:17)","v":8.3919999999999995},{"$f":"LOOKUP(G$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!17:17)","v":3.7475000000000001},{"$f":"LOOKUP(H$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!17:17)","v":3.9875000000000003},{"$f":"LOOKUP(I$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!17:17)","v":3.2450000000000001},{"$f":"LOOKUP(J$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!17:17)","v":false},{"$f":"LOOKUP(K$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!17:17)","v":false},{"$f":"'Data Cost of Capital'!L15","v":3.16},null,null,"GNW",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!P$59,'Data Extract Stocks'!17:17),FALSE)","v":9.5395833333333329},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!Q$59,'Data Extract Stocks'!17:17),FALSE)","v":6.4507083333333322},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!R$59,'Data Extract Stocks'!17:17),FALSE)","v":11.768541666666666},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!S$59,'Data Extract Stocks'!17:17),FALSE)","v":14.476458341666664},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!T$59,'Data Extract Stocks'!17:17),FALSE)","v":6.4785416666666675},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!U$59,'Data Extract Stocks'!17:17),FALSE)","v":3.4952083333333328},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!V$59,'Data Extract Stocks'!17:17),FALSE)","v":3.6780416666666667},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!W$59,'Data Extract Stocks'!17:17),FALSE)","v":3.2349999999999999},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!X$59,'Data Extract Stocks'!17:17),FALSE)","v":false},3.16]
[null,"GWLIF",{"$f":"LOOKUP(C$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!18:18)","v":20.035},{"$f":"LOOKUP(D$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!18:18)","v":24.038000400000001},{"$f":"LOOKUP(E$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!18:18)","v":32.088000199999996},{"$f":"LOOKUP(F$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!18:18)","v":33.176000200000004},{"$f":"LOOKUP(G$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!18:18)","v":34.57249925},{"$f":"LOOKUP(H$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!18:18)","v":35.519999499999997},{"$f":"LOOKUP(I$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!18:18)","v":35.049999},{"$f":"LOOKUP(J$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!18:18)","v":false},{"$f":"LOOKUP(K$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!18:18)","v":false},{"$f":"'Data Cost of Capital'!L16","v":28.5},null,null,"GWLIF",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!P$59,'Data Extract Stocks'!18:18),FALSE)","v":23.9049167125},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!Q$59,'Data Extract Stocks'!18:18),FALSE)","v":22.696666812499998},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!R$59,'Data Extract Stocks'!18:18),FALSE)","v":29.194958416666669},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!S$59,'Data Extract Stocks'!18:18),FALSE)","v":31.292583395833333},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!T$59,'Data Extract Stocks'!18:18),FALSE)","v":35.06708316666667},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!U$59,'Data Extract Stocks'!18:18),FALSE)","v":34.187041737499989},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!V$59,'Data Extract Stocks'!18:18),FALSE)","v":35.561541516666672},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!W$59,'Data Extract Stocks'!18:18),FALSE)","v":35.099998249999999},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!X$59,'Data Extract Stocks'!18:18),FALSE)","v":false},28.5]
[null,"LFC",{"$f":"LOOKUP(C$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!19:19)","v":19.477500499999998},{"$f":"LOOKUP(D$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!19:19)","v":24.65},{"$f":"LOOKUP(E$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!19:19)","v":24.230000199999999},{"$f":"LOOKUP(F$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!19:19)","v":28.499999500000001},{"$f":"LOOKUP(G$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!19:19)","v":25.212500250000002},{"$f":"LOOKUP(H$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!19:19)","v":20.73750025},{"$f":"LOOKUP(I$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!19:19)","v":24.48},{"$f":"LOOKUP(J$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!19:19)","v":false},{"$f":"LOOKUP(K$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!19:19)","v":false},{"$f":"'Data Cost of Capital'!L17","v":17.079999999999998},null,null,"LFC",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!P$59,'Data Extract Stocks'!19:19),FALSE)","v":24.739333299999998},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!Q$59,'Data Extract Stocks'!19:19),FALSE)","v":21.633958304166669},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!R$59,'Data Extract Stocks'!19:19),FALSE)","v":21.488291808333329},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!S$59,'Data Extract Stocks'!19:19),FALSE)","v":22.454166562500003},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!T$59,'Data Extract Stocks'!19:19),FALSE)","v":31.08750020416667},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!U$59,'Data Extract Stocks'!19:19),FALSE)","v":18.878083316666672},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!V$59,'Data Extract Stocks'!19:19),FALSE)","v":24.224583316666667},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!W$59,'Data Extract Stocks'!19:19),FALSE)","v":25.733332999999998},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!X$59,'Data Extract Stocks'!19:19),FALSE)","v":false},17.079999999999998]
[null,"AAGIY",{"$f":"LOOKUP(C$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!20:20)","v":23.6875},{"$f":"LOOKUP(D$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!20:20)","v":30.629999599999998},{"$f":"LOOKUP(E$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!20:20)","v":38.079999399999998},{"$f":"LOOKUP(F$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!20:20)","v":43.162500499999993},{"$f":"LOOKUP(G$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!20:20)","v":46.7124995},{"$f":"LOOKUP(H$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!20:20)","v":43.950001},{"$f":"LOOKUP(I$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!20:20)","v":64.359999999999985},{"$f":"LOOKUP(J$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!20:20)","v":false},{"$f":"LOOKUP(K$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!20:20)","v":false},{"$f":"'Data Cost of Capital'!L18","v":34.409999999999997},null,null,"AAGIY",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!P$59,'Data Extract Stocks'!20:20),FALSE)","v":24.580208391666662},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!Q$59,'Data Extract Stocks'!20:20),FALSE)","v":27.874166704166672},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!R$59,'Data Extract Stocks'!20:20),FALSE)","v":35.070833062500007},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!S$59,'Data Extract Stocks'!20:20),FALSE)","v":40.11958331666667},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!T$59,'Data Extract Stocks'!20:20),FALSE)","v":47.548749941666664},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!U$59,'Data Extract Stocks'!20:20),FALSE)","v":45.886041445833342},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!V$59,'Data Extract Stocks'!20:20),FALSE)","v":56.204166391666668},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!W$59,'Data Extract Stocks'!20:20),FALSE)","v":66.833333333333329},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!X$59,'Data Extract Stocks'!20:20),FALSE)","v":false},34.409999999999997]
[null,"CHPXY",{"$f":"LOOKUP(C$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!21:21)","v":21.937500249999999},{"$f":"LOOKUP(D$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!21:21)","v":27.830000399999999},{"$f":"LOOKUP(E$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!21:21)","v":30.359999800000004},{"$f":"LOOKUP(F$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!21:21)","v":35.4499985},{"$f":"LOOKUP(G$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!21:21)","v":31.6000005},{"$f":"LOOKUP(H$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!21:21)","v":28.07499975},{"$f":"LOOKUP(I$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!21:21)","v":37.790000199999994},{"$f":"LOOKUP(J$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!21:21)","v":false},{"$f":"LOOKUP(K$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!21:21)","v":false},{"$f":"'Data Cost of Capital'!L19","v":14.74},null,null,"CHPXY",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!P$59,'Data Extract Stocks'!21:21),FALSE)","v":29.049374937500005},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!Q$59,'Data Extract Stocks'!21:21),FALSE)","v":25.011666612499997},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!R$59,'Data Extract Stocks'!21:21),FALSE)","v":27.912291533333335},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!S$59,'Data Extract Stocks'!21:21),FALSE)","v":28.305208345833336},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!T$59,'Data Extract Stocks'!21:21),FALSE)","v":35.365000179166671},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!U$59,'Data Extract Stocks'!21:21),FALSE)","v":27.563124949999999},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!V$59,'Data Extract Stocks'!21:21),FALSE)","v":32.661041587500002},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!W$59,'Data Extract Stocks'!21:21),FALSE)","v":39.583333333333336},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!X$59,'Data Extract Stocks'!21:21),FALSE)","v":false},14.74]
[null,"AFL",{"$f":"LOOKUP(C$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!22:22)","v":42.757499750000001},{"$f":"LOOKUP(D$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!22:22)","v":52.982000800000002},{"$f":"LOOKUP(E$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!22:22)","v":66.330000399999989},{"$f":"LOOKUP(F$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!22:22)","v":60.397999600000006},{"$f":"LOOKUP(G$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!22:22)","v":59.520000500000002},{"$f":"LOOKUP(H$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!22:22)","v":69.555000500000006},{"$f":"LOOKUP(I$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!22:22)","v":88.10250099999999},{"$f":"LOOKUP(J$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!22:22)","v":false},{"$f":"LOOKUP(K$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!22:22)","v":false},{"$f":"'Data Cost of Capital'!L20","v":90.54},null,null,"AFL",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!P$59,'Data Extract Stocks'!22:22),FALSE)","v":46.907166695833325},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!Q$59,'Data Extract Stocks'!22:22),FALSE)","v":46.439417050000003},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!R$59,'Data Extract Stocks'!22:22),FALSE)","v":58.112000258333325},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!S$59,'Data Extract Stocks'!22:22),FALSE)","v":61.392416566666661},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!T$59,'Data Extract Stocks'!22:22),FALSE)","v":61.659458666666666},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!U$59,'Data Extract Stocks'!22:22),FALSE)","v":67.831916554166654},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!V$59,'Data Extract Stocks'!22:22),FALSE)","v":78.188458116666666},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!W$59,'Data Extract Stocks'!22:22),FALSE)","v":88.120000750000003},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!X$59,'Data Extract Stocks'!22:22),FALSE)","v":false},90.54]
[null,"DCNSF",{"$f":"LOOKUP(C$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!23:23)","v":19.0949995},{"$f":"LOOKUP(D$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!23:23)","v":15.428000000000001},{"$f":"LOOKUP(E$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!23:23)","v":18.170000000000002},{"$f":"LOOKUP(F$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!23:23)","v":14.257999999999999},{"$f":"LOOKUP(G$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!23:23)","v":20.5850005},{"$f":"LOOKUP(H$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!23:23)","v":20.397500000000001},{"$f":"LOOKUP(I$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!23:23)","v":25.299999750000001},{"$f":"LOOKUP(J$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!23:23)","v":false},{"$f":"LOOKUP(K$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!23:23)","v":false},{"$f":"'Data Cost of Capital'!L21","v":21.5},null,null,"DCNSF",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!P$59,'Data Extract Stocks'!23:23),FALSE)","v":19.807041633333334},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!Q$59,'Data Extract Stocks'!23:23),FALSE)","v":16.722583145833333},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!R$59,'Data Extract Stocks'!23:23),FALSE)","v":17.869041720833334},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!S$59,'Data Extract Stocks'!23:23),FALSE)","v":16.72670845},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!T$59,'Data Extract Stocks'!23:23),FALSE)","v":18.219958362499998},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!U$59,'Data Extract Stocks'!23:23),FALSE)","v":22.531958366666668},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!V$59,'Data Extract Stocks'!23:23),FALSE)","v":22.750583312500002},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!W$59,'Data Extract Stocks'!23:23),FALSE)","v":29.602499999999999},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!X$59,'Data Extract Stocks'!23:23),FALSE)","v":false},21.5]
[null,"ODMTY",{"$f":"LOOKUP(C$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!24:24)","v":146.88575},{"$f":"LOOKUP(D$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!24:24)","v":177.67999880000002},{"$f":"LOOKUP(E$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!24:24)","v":187.91999820000001},{"$f":"LOOKUP(F$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!24:24)","v":189.300003},{"$f":"LOOKUP(G$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!24:24)","v":172.02499775000001},{"$f":"LOOKUP(H$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!24:24)","v":200.75},{"$f":"LOOKUP(I$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!24:24)","v":214.02499775000001},{"$f":"LOOKUP(J$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!24:24)","v":false},{"$f":"LOOKUP(K$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!24:24)","v":false},{"$f":"'Data Cost of Capital'!L22","v":27.85},null,null,"ODMTY",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!P$59,'Data Extract Stocks'!24:24),FALSE)","v":141.97709589999999},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!Q$59,'Data Extract Stocks'!24:24),FALSE)","v":167.71164099166666},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!R$59,'Data Extract Stocks'!24:24),FALSE)","v":196.2708337083333},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!S$59,'Data Extract Stocks'!24:24),FALSE)","v":193.17166696666663},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!T$59,'Data Extract Stocks'!24:24),FALSE)","v":208.92083358333335},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!U$59,'Data Extract Stocks'!24:24),FALSE)","v":188.36249906249998},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!V$59,'Data Extract Stocks'!24:24),FALSE)","v":202.37958223333331},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!W$59,'Data Extract Stocks'!24:24),FALSE)","v":233.02500150000003},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!X$59,'Data Extract Stocks'!24:24),FALSE)","v":false},27.85]
[null,"POFNF",{"$f":"LOOKUP(C$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!25:25)","v":25.450000250000002},{"$f":"LOOKUP(D$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!25:25)","v":27.110000000000003},{"$f":"LOOKUP(E$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!25:25)","v":35.762000399999998},{"$f":"LOOKUP(F$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!25:25)","v":35.663999799999999},{"$f":"LOOKUP(G$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!25:25)","v":32.354998999999999},{"$f":"LOOKUP(H$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!25:25)","v":34.192501249999999},{"$f":"LOOKUP(I$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!25:25)","v":34.930000499999998},{"$f":"LOOKUP(J$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!25:25)","v":false},{"$f":"LOOKUP(K$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!25:25)","v":false},{"$f":"'Data Cost of Capital'!L23","v":27.94},null,null,"POFNF",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!P$59,'Data Extract Stocks'!25:25),FALSE)","v":28.465750170833331},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!Q$59,'Data Extract Stocks'!25:25),FALSE)","v":26.495041799999999},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!R$59,'Data Extract Stocks'!25:25),FALSE)","v":31.601750208333328},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!S$59,'Data Extract Stocks'!25:25),FALSE)","v":34.383583395833334},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!T$59,'Data Extract Stocks'!25:25),FALSE)","v":34.666041529166669},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!U$59,'Data Extract Stocks'!25:25),FALSE)","v":31.478541858333333},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!V$59,'Data Extract Stocks'!25:25),FALSE)","v":34.434124983333334},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!W$59,'Data Extract Stocks'!25:25),FALSE)","v":34.550000249999997},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!X$59,'Data Extract Stocks'!25:25),FALSE)","v":false},27.94]
[null,"LNC",{"$f":"LOOKUP(C$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!26:26)","v":19.422499999999999},{"$f":"LOOKUP(D$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!26:26)","v":26.062000599999998},{"$f":"LOOKUP(E$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!26:26)","v":51.236000199999999},{"$f":"LOOKUP(F$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!26:26)","v":57.351998800000004},{"$f":"LOOKUP(G$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!26:26)","v":50.049999249999999},{"$f":"LOOKUP(H$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!26:26)","v":67.094997249999992},{"$f":"LOOKUP(I$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!26:26)","v":77.337501500000002},{"$f":"LOOKUP(J$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!26:26)","v":false},{"$f":"LOOKUP(K$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!26:26)","v":false},{"$f":"'Data Cost of Capital'!L24","v":84.81},null,null,{"$f":"B73","v":"LNC"},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!P$59,'Data Extract Stocks'!26:26),FALSE)","v":25.004833575000003},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!Q$59,'Data Extract Stocks'!26:26),FALSE)","v":23.610666679166666},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!R$59,'Data Extract Stocks'!26:26),FALSE)","v":38.990374866666663},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!S$59,'Data Extract Stocks'!26:26),FALSE)","v":51.833458150000006},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!T$59,'Data Extract Stocks'!26:26),FALSE)","v":54.83587482083334},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!U$59,'Data Extract Stocks'!26:26),FALSE)","v":46.461916558333336},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!V$59,'Data Extract Stocks'!26:26),FALSE)","v":70.217458812499999},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!W$59,'Data Extract Stocks'!26:26),FALSE)","v":82.859998750000003},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!X$59,'Data Extract Stocks'!26:26),FALSE)","v":false},{"$f":"L73","v":84.81}]
[null,"PFG",{"$f":"LOOKUP(C$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!27:27)","v":24.405000749999999},{"$f":"LOOKUP(D$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!27:27)","v":28.125999799999999},{"$f":"LOOKUP(E$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!27:27)","v":48.926000200000004},{"$f":"LOOKUP(F$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!27:27)","v":52.328000399999993},{"$f":"LOOKUP(G$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!27:27)","v":44.922499999999992},{"$f":"LOOKUP(H$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!27:27)","v":58.592499750000002},{"$f":"LOOKUP(I$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!27:27)","v":70.987501249999994},{"$f":"LOOKUP(J$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!27:27)","v":false},{"$f":"LOOKUP(K$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!27:27)","v":false},{"$f":"'Data Cost of Capital'!L25","v":75.040000000000006},null,null,"PFG",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!P$59,'Data Extract Stocks'!27:27),FALSE)","v":28.290083274999997},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!Q$59,'Data Extract Stocks'!27:27),FALSE)","v":26.932333283333335},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!R$59,'Data Extract Stocks'!27:27),FALSE)","v":39.686375058333333},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!S$59,'Data Extract Stocks'!27:27),FALSE)","v":49.256083412500004},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!T$59,'Data Extract Stocks'!27:27),FALSE)","v":50.479874825000003},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!U$59,'Data Extract Stocks'!27:27),FALSE)","v":46.096416433333331},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!V$59,'Data Extract Stocks'!27:27),FALSE)","v":64.525833158333342},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!W$59,'Data Extract Stocks'!27:27),FALSE)","v":73.825000750000001},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!X$59,'Data Extract Stocks'!27:27),FALSE)","v":false},75.040000000000006]
[null,"ALIZF",{"$f":"LOOKUP(C$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!28:28)","v":97.962497749999997},{"$f":"LOOKUP(D$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!28:28)","v":136.82000120000001},{"$f":"LOOKUP(E$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!28:28)","v":174.37599800000001},{"$f":"LOOKUP(F$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!28:28)","v":169.02999879999999},{"$f":"LOOKUP(G$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!28:28)","v":175.89749900000001},{"$f":"LOOKUP(H$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!28:28)","v":163.504997},{"$f":"LOOKUP(I$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!28:28)","v":230.81249625000001},{"$f":"LOOKUP(J$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!28:28)","v":false},{"$f":"LOOKUP(K$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!28:28)","v":false},{"$f":"'Data Cost of Capital'!L26","v":255.08},null,null,"ALIZF",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!P$59,'Data Extract Stocks'!28:28),FALSE)","v":122.01687435000001},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!Q$59,'Data Extract Stocks'!28:28),FALSE)","v":112.90129189166667},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!R$59,'Data Extract Stocks'!28:28),FALSE)","v":152.48904176249999},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!S$59,'Data Extract Stocks'!28:28),FALSE)","v":168.68000005000002},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!T$59,'Data Extract Stocks'!28:28),FALSE)","v":166.770832625},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!U$59,'Data Extract Stocks'!28:28),FALSE)","v":154.18012462916667},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!V$59,'Data Extract Stocks'!28:28),FALSE)","v":202.68745784166666},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!W$59,'Data Extract Stocks'!28:28),FALSE)","v":245.63249974999999},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!X$59,'Data Extract Stocks'!28:28),FALSE)","v":false},255.08]
[null,"ZURVY",{"$f":"LOOKUP(C$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!29:29)","v":208.699997},{"$f":"LOOKUP(D$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!29:29)","v":243.3},{"$f":"LOOKUP(E$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!29:29)","v":252.31999820000001},{"$f":"LOOKUP(F$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!29:29)","v":308.95000449999998},{"$f":"LOOKUP(G$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!29:29)","v":254.375},{"$f":"LOOKUP(H$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!29:29)","v":280.09999849999997},{"$f":"LOOKUP(I$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!29:29)","v":298.86000359999997},{"$f":"LOOKUP(J$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!29:29)","v":false},{"$f":"LOOKUP(K$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!29:29)","v":false},{"$f":"'Data Cost of Capital'!L27","v":33.86},null,null,"ZURVY",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!P$59,'Data Extract Stocks'!29:29),FALSE)","v":217.07374848749998},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!Q$59,'Data Extract Stocks'!29:29),FALSE)","v":226.30250002500006},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!R$59,'Data Extract Stocks'!29:29),FALSE)","v":251.28541597916671},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!S$59,'Data Extract Stocks'!29:29),FALSE)","v":274.38166644166665},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!T$59,'Data Extract Stocks'!29:29),FALSE)","v":285.0308321833333},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!U$59,'Data Extract Stocks'!29:29),FALSE)","v":239.29958262083332},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!V$59,'Data Extract Stocks'!29:29),FALSE)","v":287.43021008333329},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!W$59,'Data Extract Stocks'!29:29),FALSE)","v":316.50001000000003},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!X$59,'Data Extract Stocks'!29:29),FALSE)","v":false},33.86]
[null,"SWSDF",{"$f":"LOOKUP(C$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!30:30)","v":87.499998000000005},{"$f":"LOOKUP(D$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!30:30)","v":123.08000040000002},{"$f":"LOOKUP(E$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!30:30)","v":182.23999939999999},{"$f":"LOOKUP(F$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!30:30)","v":234.89999775000001},{"$f":"LOOKUP(G$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!30:30)","v":265.39999399999999},{"$f":"LOOKUP(H$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!30:30)","v":288.574997},{"$f":"LOOKUP(I$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!30:30)","v":342.25999760000002},{"$f":"LOOKUP(J$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!30:30)","v":false},{"$f":"LOOKUP(K$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!30:30)","v":false},{"$f":"'Data Cost of Capital'!L28","v":356.53},null,null,"SWSDF",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!P$59,'Data Extract Stocks'!30:30),FALSE)","v":124.98399999166666},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!Q$59,'Data Extract Stocks'!30:30),FALSE)","v":103.46770859583334},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!R$59,'Data Extract Stocks'!30:30),FALSE)","v":162.93833363333334},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!S$59,'Data Extract Stocks'!30:30),FALSE)","v":216.47583319583336},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!T$59,'Data Extract Stocks'!30:30),FALSE)","v":231.1145824583333},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!U$59,'Data Extract Stocks'!30:30),FALSE)","v":250.73333245833336},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!V$59,'Data Extract Stocks'!30:30),FALSE)","v":330.23000054999994},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!W$59,'Data Extract Stocks'!30:30),FALSE)","v":357.19999200000001},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!X$59,'Data Extract Stocks'!30:30),FALSE)","v":false},356.53]
[null,"SLF",{"$f":"LOOKUP(C$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!31:31)","v":18.33249975},{"$f":"LOOKUP(D$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!31:31)","v":27.2000004},{"$f":"LOOKUP(E$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!31:31)","v":34.652000599999994},{"$f":"LOOKUP(F$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!31:31)","v":36.2459998},{"$f":"LOOKUP(G$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!31:31)","v":31.255000750000001},{"$f":"LOOKUP(H$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!31:31)","v":38.674999249999999},{"$f":"LOOKUP(I$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!31:31)","v":40.82750025},{"$f":"LOOKUP(J$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!31:31)","v":false},{"$f":"LOOKUP(K$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!31:31)","v":false},{"$f":"'Data Cost of Capital'!L29","v":43.85},null,null,"SLF",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!P$59,'Data Extract Stocks'!31:31),FALSE)","v":27.418166575000001},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!Q$59,'Data Extract Stocks'!31:31),FALSE)","v":23.164666766666667},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!R$59,'Data Extract Stocks'!31:31),FALSE)","v":30.812166725000001},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!S$59,'Data Extract Stocks'!31:31),FALSE)","v":35.565291683333335},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!T$59,'Data Extract Stocks'!31:31),FALSE)","v":32.442083308333331},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!U$59,'Data Extract Stocks'!31:31),FALSE)","v":33.018958362499994},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!V$59,'Data Extract Stocks'!31:31),FALSE)","v":37.700041454166673},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!W$59,'Data Extract Stocks'!31:31),FALSE)","v":42.930000249999999},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!X$59,'Data Extract Stocks'!31:31),FALSE)","v":false},43.85]
[null,"AXAHY",{"$f":"LOOKUP(C$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!32:32)","v":10.311500000000001},{"$f":"LOOKUP(D$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!32:32)","v":13.271000000000001},{"$f":"LOOKUP(E$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!32:32)","v":19.299000200000002},{"$f":"LOOKUP(F$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!32:32)","v":19.11},{"$f":"LOOKUP(G$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!32:32)","v":25.002500000000001},{"$f":"LOOKUP(H$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!32:32)","v":23.9925},{"$f":"LOOKUP(I$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!32:32)","v":25.191999799999998},{"$f":"LOOKUP(J$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!32:32)","v":false},{"$f":"LOOKUP(K$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!32:32)","v":false},{"$f":"'Data Cost of Capital'!L30","v":33.659999999999997},null,null,{"$f":"B79","v":"AXAHY"},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!P$59,'Data Extract Stocks'!32:32),FALSE)","v":12.883083333333332},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!Q$59,'Data Extract Stocks'!32:32),FALSE)","v":11.467891666666668},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!R$59,'Data Extract Stocks'!32:32),FALSE)","v":16.078500049999999},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!S$59,'Data Extract Stocks'!32:32),FALSE)","v":18.633333404166663},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!T$59,'Data Extract Stocks'!32:32),FALSE)","v":23.023708549999998},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!U$59,'Data Extract Stocks'!32:32),FALSE)","v":20.628874891666666},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!V$59,'Data Extract Stocks'!32:32),FALSE)","v":24.401874979166664},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!W$59,'Data Extract Stocks'!32:32),FALSE)","v":27.038333333333338},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!X$59,'Data Extract Stocks'!32:32),FALSE)","v":false},{"$f":"L79","v":33.659999999999997}]
[null,"SMPNY",{"$f":"LOOKUP(C$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!33:33)","v":false},{"$f":"LOOKUP(D$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!33:33)","v":false},{"$f":"LOOKUP(E$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!33:33)","v":false},{"$f":"LOOKUP(F$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!33:33)","v":false},{"$f":"LOOKUP(G$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!33:33)","v":false},{"$f":"LOOKUP(H$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!33:33)","v":false},{"$f":"LOOKUP(I$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!33:33)","v":false},{"$f":"LOOKUP(J$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!33:33)","v":false},{"$f":"LOOKUP(K$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!33:33)","v":false},{"$f":"'Data Cost of Capital'!L31","v":19.47},null,null,{"$f":"B80","v":"SMPNY"},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!P$59,'Data Extract Stocks'!33:33),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!Q$59,'Data Extract Stocks'!33:33),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!R$59,'Data Extract Stocks'!33:33),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!S$59,'Data Extract Stocks'!33:33),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!T$59,'Data Extract Stocks'!33:33),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!U$59,'Data Extract Stocks'!33:33),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!V$59,'Data Extract Stocks'!33:33),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!W$59,'Data Extract Stocks'!33:33),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!X$59,'Data Extract Stocks'!33:33),FALSE)","v":false},{"$f":"L80","v":19.47}]
[null,"AEG",{"$f":"LOOKUP(C$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!34:34)","v":0},{"$f":"LOOKUP(D$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!34:34)","v":0},{"$f":"LOOKUP(E$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!34:34)","v":0},{"$f":"LOOKUP(F$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!34:34)","v":0},{"$f":"LOOKUP(G$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!34:34)","v":0},{"$f":"LOOKUP(H$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!34:34)","v":0},{"$f":"LOOKUP(I$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!34:34)","v":0},{"$f":"LOOKUP(J$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!34:34)","v":0},{"$f":"LOOKUP(K$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!34:34)","v":0},{"$f":"'Data Cost of Capital'!L32","v":6.94},null,null,{"$f":"B81","v":"AEG"},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!P$59,'Data Extract Stocks'!34:34),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!Q$59,'Data Extract Stocks'!34:34),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!R$59,'Data Extract Stocks'!34:34),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!S$59,'Data Extract Stocks'!34:34),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!T$59,'Data Extract Stocks'!34:34),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!U$59,'Data Extract Stocks'!34:34),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!V$59,'Data Extract Stocks'!34:34),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!W$59,'Data Extract Stocks'!34:34),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!X$59,'Data Extract Stocks'!34:34),FALSE)","v":false},{"$f":"L81","v":6.94}]
[null,"NNGRY",{"$f":"LOOKUP(C$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!35:35)","v":0},{"$f":"LOOKUP(D$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!35:35)","v":0},{"$f":"LOOKUP(E$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!35:35)","v":0},{"$f":"LOOKUP(F$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!35:35)","v":0},{"$f":"LOOKUP(G$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!35:35)","v":0},{"$f":"LOOKUP(H$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!35:35)","v":0},{"$f":"LOOKUP(I$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!35:35)","v":0},{"$f":"LOOKUP(J$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!35:35)","v":0},{"$f":"LOOKUP(K$59,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!35:35)","v":0},{"$f":"'Data Cost of Capital'!L33","v":0},null,null,{"$f":"B82","v":"NNGRY"},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!P$59,'Data Extract Stocks'!35:35),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!Q$59,'Data Extract Stocks'!35:35),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!R$59,'Data Extract Stocks'!35:35),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!S$59,'Data Extract Stocks'!35:35),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!T$59,'Data Extract Stocks'!35:35),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!U$59,'Data Extract Stocks'!35:35),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!V$59,'Data Extract Stocks'!35:35),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!W$59,'Data Extract Stocks'!35:35),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'EV to EBITDA Analysis'!X$59,'Data Extract Stocks'!35:35),FALSE)","v":false},{"$f":"L82","v":0}]
[]
[]
["Basic Shares Outstanding",null,null,null,null,null,null,null,null,null,null,null,null,"Diluted Shares Outstanding"]
[null,null,{"$f":"C59","v":2011},2012,2013,2014,2015,{"$f":"H59","v":2016},{"$f":"I59","v":2017},{"$f":"J59","v":2018},{"$f":"K59","v":2019},"Current",null,null,null,{"$f":"C86","v":2011},2012,2013,2014,2015,2016,2017,2018,2019,"Current"]
[null,{"$f":"B60","v":"LGGNY"},{"$f":"'Data Extract Income Stmt'!K66","v":0},{"$f":"'Data Extract Income Stmt'!L66","v":5850000},{"$f":"'Data Extract Income Stmt'!M66","v":5880000},{"$f":"'Data Extract Income Stmt'!N66","v":5900000},{"$f":"'Data Extract Income Stmt'!O66","v":5920000},{"$f":"'Data Extract Income Stmt'!P66","v":5930000},{"$f":"'Data Extract Income Stmt'!Q66","v":false},{"$f":"'Data Extract Income Stmt'!R66","v":false},{"$f":"'Data Extract Income Stmt'!S66","v":false},{"$f":"'Data Cost of Capital'!CI11","v":825669.53006568982},null,null,{"$f":"B87","v":"LGGNY"},{"$f":"'Data Extract Income Stmt'!K39","v":0},{"$f":"'Data Extract Income Stmt'!L39","v":5950000},{"$f":"'Data Extract Income Stmt'!M39","v":5950000},{"$f":"'Data Extract Income Stmt'!N39","v":5960000},{"$f":"'Data Extract Income Stmt'!O39","v":5960000},{"$f":"'Data Extract Income Stmt'!P39","v":5950000},{"$f":"'Data Extract Income Stmt'!Q39","v":false},{"$f":"'Data Extract Income Stmt'!R39","v":false},{"$f":"'Data Extract Income Stmt'!S39","v":false},{"$f":"L87","v":825669.53006568982}]
[null,"MET",{"$f":"'Data Extract Income Stmt'!K67","v":0},{"$f":"'Data Extract Income Stmt'!L67","v":1070000},{"$f":"'Data Extract Income Stmt'!M67","v":1110000},{"$f":"'Data Extract Income Stmt'!N67","v":1130000},{"$f":"'Data Extract Income Stmt'!O67","v":1120000},{"$f":"'Data Extract Income Stmt'!P67","v":1100000},{"$f":"'Data Extract Income Stmt'!Q67","v":false},{"$f":"'Data Extract Income Stmt'!R67","v":false},{"$f":"'Data Extract Income Stmt'!S67","v":false},{"$f":"'Data Cost of Capital'!CI12","v":1052026.2869660461},null,null,"MET",{"$f":"'Data Extract Income Stmt'!K40","v":0},{"$f":"'Data Extract Income Stmt'!L40","v":1080000},{"$f":"'Data Extract Income Stmt'!M40","v":1120000},{"$f":"'Data Extract Income Stmt'!N40","v":1140000},{"$f":"'Data Extract Income Stmt'!O40","v":1130000},{"$f":"'Data Extract Income Stmt'!P40","v":1110000},{"$f":"'Data Extract Income Stmt'!Q40","v":false},{"$f":"'Data Extract Income Stmt'!R40","v":false},{"$f":"'Data Extract Income Stmt'!S40","v":false},{"$f":"L88","v":1052026.2869660461}]
[null,"AIG",{"$f":"'Data Extract Income Stmt'!K68","v":0},{"$f":"'Data Extract Income Stmt'!L68","v":1690000},{"$f":"'Data Extract Income Stmt'!M68","v":1470000},{"$f":"'Data Extract Income Stmt'!N68","v":1430000},{"$f":"'Data Extract Income Stmt'!O68","v":1300000},{"$f":"'Data Extract Income Stmt'!P68","v":1090000},{"$f":"'Data Extract Income Stmt'!Q68","v":false},{"$f":"'Data Extract Income Stmt'!R68","v":false},{"$f":"'Data Extract Income Stmt'!S68","v":false},{"$f":"'Data Cost of Capital'!CI13","v":898886.82745825592},null,null,"AIG",{"$f":"'Data Extract Income Stmt'!K41","v":0},{"$f":"'Data Extract Income Stmt'!L41","v":1690000},{"$f":"'Data Extract Income Stmt'!M41","v":1480000},{"$f":"'Data Extract Income Stmt'!N41","v":1450000},{"$f":"'Data Extract Income Stmt'!O41","v":1330000},{"$f":"'Data Extract Income Stmt'!P41","v":1090000},{"$f":"'Data Extract Income Stmt'!Q41","v":false},{"$f":"'Data Extract Income Stmt'!R41","v":false},{"$f":"'Data Extract Income Stmt'!S41","v":false},898886.82745825592]
[null,"PRU",{"$f":"'Data Extract Income Stmt'!K69","v":0},{"$f":"'Data Extract Income Stmt'!L69","v":467600},{"$f":"'Data Extract Income Stmt'!M69","v":465100},{"$f":"'Data Extract Income Stmt'!N69","v":460300},{"$f":"'Data Extract Income Stmt'!O69","v":451700},{"$f":"'Data Extract Income Stmt'!P69","v":438200},{"$f":"'Data Extract Income Stmt'!Q69","v":false},{"$f":"'Data Extract Income Stmt'!R69","v":false},{"$f":"'Data Extract Income Stmt'!S69","v":false},{"$f":"'Data Cost of Capital'!CI14","v":424627.10250714055},null,null,"PRU",{"$f":"'Data Extract Income Stmt'!K42","v":0},{"$f":"'Data Extract Income Stmt'!L42","v":470100},{"$f":"'Data Extract Income Stmt'!M42","v":465100},{"$f":"'Data Extract Income Stmt'!N42","v":460300},{"$f":"'Data Extract Income Stmt'!O42","v":460400},{"$f":"'Data Extract Income Stmt'!P42","v":446600},{"$f":"'Data Extract Income Stmt'!Q42","v":false},{"$f":"'Data Extract Income Stmt'!R42","v":false},{"$f":"'Data Extract Income Stmt'!S42","v":false},424627.10250714055]
[null,"GNW",{"$f":"'Data Extract Income Stmt'!K70","v":0},{"$f":"'Data Extract Income Stmt'!L70","v":491600},{"$f":"'Data Extract Income Stmt'!M70","v":493600},{"$f":"'Data Extract Income Stmt'!N70","v":496400},{"$f":"'Data Extract Income Stmt'!O70","v":497400},{"$f":"'Data Extract Income Stmt'!P70","v":498300},{"$f":"'Data Extract Income Stmt'!Q70","v":false},{"$f":"'Data Extract Income Stmt'!R70","v":false},{"$f":"'Data Extract Income Stmt'!S70","v":false},{"$f":"'Data Cost of Capital'!CI15","v":500000},null,null,"GNW",{"$f":"'Data Extract Income Stmt'!K43","v":0},{"$f":"'Data Extract Income Stmt'!L43","v":494400},{"$f":"'Data Extract Income Stmt'!M43","v":498700},{"$f":"'Data Extract Income Stmt'!N43","v":496400},{"$f":"'Data Extract Income Stmt'!O43","v":497400},{"$f":"'Data Extract Income Stmt'!P43","v":498300},{"$f":"'Data Extract Income Stmt'!Q43","v":false},{"$f":"'Data Extract Income Stmt'!R43","v":false},{"$f":"'Data Extract Income Stmt'!S43","v":false},500000]
[null,"GWLIF",{"$f":"'Data Extract Income Stmt'!K71","v":0},{"$f":"'Data Extract Income Stmt'!L71","v":949910},{"$f":"'Data Extract Income Stmt'!M71","v":973580},{"$f":"'Data Extract Income Stmt'!N71","v":998610},{"$f":"'Data Extract Income Stmt'!O71","v":995610},{"$f":"'Data Extract Income Stmt'!P71","v":989990},{"$f":"'Data Extract Income Stmt'!Q71","v":false},{"$f":"'Data Extract Income Stmt'!R71","v":false},{"$f":"'Data Extract Income Stmt'!S71","v":false},{"$f":"'Data Cost of Capital'!CI16","v":1220701.7543859649},null,null,"GWLIF",{"$f":"'Data Extract Income Stmt'!K44","v":0},{"$f":"'Data Extract Income Stmt'!L44","v":960580},{"$f":"'Data Extract Income Stmt'!M44","v":991490},{"$f":"'Data Extract Income Stmt'!N44","v":999890},{"$f":"'Data Extract Income Stmt'!O44","v":997850},{"$f":"'Data Extract Income Stmt'!P44","v":991670},{"$f":"'Data Extract Income Stmt'!Q44","v":false},{"$f":"'Data Extract Income Stmt'!R44","v":false},{"$f":"'Data Extract Income Stmt'!S44","v":false},1220701.7543859649]
[null,"LFC",{"$f":"'Data Extract Income Stmt'!K72","v":0},{"$f":"'Data Extract Income Stmt'!L72","v":28260000},{"$f":"'Data Extract Income Stmt'!M72","v":28260000},{"$f":"'Data Extract Income Stmt'!N72","v":28270000},{"$f":"'Data Extract Income Stmt'!O72","v":28270000},{"$f":"'Data Extract Income Stmt'!P72","v":28270000},{"$f":"'Data Extract Income Stmt'!Q72","v":false},{"$f":"'Data Extract Income Stmt'!R72","v":false},{"$f":"'Data Extract Income Stmt'!S72","v":false},{"$f":"'Data Cost of Capital'!CI17","v":59133489.461358316},null,null,"LFC",{"$f":"'Data Extract Income Stmt'!K45","v":0},{"$f":"'Data Extract Income Stmt'!L45","v":28260000},{"$f":"'Data Extract Income Stmt'!M45","v":28260000},{"$f":"'Data Extract Income Stmt'!N45","v":28270000},{"$f":"'Data Extract Income Stmt'!O45","v":28270000},{"$f":"'Data Extract Income Stmt'!P45","v":28270000},{"$f":"'Data Extract Income Stmt'!Q45","v":false},{"$f":"'Data Extract Income Stmt'!R45","v":false},{"$f":"'Data Extract Income Stmt'!S45","v":false},59133489.461358316]
[null,"AAGIY",{"$f":"'Data Extract Income Stmt'!K73","v":0},{"$f":"'Data Extract Income Stmt'!L73","v":12000000},{"$f":"'Data Extract Income Stmt'!M73","v":11970000},{"$f":"'Data Extract Income Stmt'!N73","v":11970000},{"$f":"'Data Extract Income Stmt'!O73","v":11970000},{"$f":"'Data Extract Income Stmt'!P73","v":11970000},{"$f":"'Data Extract Income Stmt'!Q73","v":false},{"$f":"'Data Extract Income Stmt'!R73","v":false},{"$f":"'Data Extract Income Stmt'!S73","v":false},{"$f":"'Data Cost of Capital'!CI18","v":23245278.000581227},null,null,"AAGIY",{"$f":"'Data Extract Income Stmt'!K46","v":0},{"$f":"'Data Extract Income Stmt'!L46","v":12010000},{"$f":"'Data Extract Income Stmt'!M46","v":12010000},{"$f":"'Data Extract Income Stmt'!N46","v":12010000},{"$f":"'Data Extract Income Stmt'!O46","v":12010000},{"$f":"'Data Extract Income Stmt'!P46","v":12010000},{"$f":"'Data Extract Income Stmt'!Q46","v":false},{"$f":"'Data Extract Income Stmt'!R46","v":false},{"$f":"'Data Extract Income Stmt'!S46","v":false},23245278.000581227]
[null,"CHPXY",{"$f":"'Data Extract Income Stmt'!K74","v":0},{"$f":"'Data Extract Income Stmt'!L74","v":8640000},{"$f":"'Data Extract Income Stmt'!M74","v":9060000},{"$f":"'Data Extract Income Stmt'!N74","v":9060000},{"$f":"'Data Extract Income Stmt'!O74","v":9060000},{"$f":"'Data Extract Income Stmt'!P74","v":9060000},{"$f":"'Data Extract Income Stmt'!Q74","v":false},{"$f":"'Data Extract Income Stmt'!R74","v":false},{"$f":"'Data Extract Income Stmt'!S74","v":false},{"$f":"'Data Cost of Capital'!CI19","v":25972183.446404342},null,null,"CHPXY",{"$f":"'Data Extract Income Stmt'!K47","v":0},{"$f":"'Data Extract Income Stmt'!L47","v":8640000},{"$f":"'Data Extract Income Stmt'!M47","v":9060000},{"$f":"'Data Extract Income Stmt'!N47","v":9060000},{"$f":"'Data Extract Income Stmt'!O47","v":9060000},{"$f":"'Data Extract Income Stmt'!P47","v":9060000},{"$f":"'Data Extract Income Stmt'!Q47","v":false},{"$f":"'Data Extract Income Stmt'!R47","v":false},{"$f":"'Data Extract Income Stmt'!S47","v":false},25972183.446404342]
[null,"AFL",{"$f":"'Data Extract Income Stmt'!K75","v":0},{"$f":"'Data Extract Income Stmt'!L75","v":466870},{"$f":"'Data Extract Income Stmt'!M75","v":464500},{"$f":"'Data Extract Income Stmt'!N75","v":451200},{"$f":"'Data Extract Income Stmt'!O75","v":430650},{"$f":"'Data Extract Income Stmt'!P75","v":411470},{"$f":"'Data Extract Income Stmt'!Q75","v":false},{"$f":"'Data Extract Income Stmt'!R75","v":false},{"$f":"'Data Extract Income Stmt'!S75","v":false},{"$f":"'Data Cost of Capital'!CI20","v":395074.00044179364},null,null,"AFL",{"$f":"'Data Extract Income Stmt'!K48","v":0},{"$f":"'Data Extract Income Stmt'!L48","v":469290},{"$f":"'Data Extract Income Stmt'!M48","v":467410},{"$f":"'Data Extract Income Stmt'!N48","v":454000},{"$f":"'Data Extract Income Stmt'!O48","v":433170},{"$f":"'Data Extract Income Stmt'!P48","v":413920},{"$f":"'Data Extract Income Stmt'!Q48","v":false},{"$f":"'Data Extract Income Stmt'!R48","v":false},{"$f":"'Data Extract Income Stmt'!S48","v":false},395074.00044179364]
[null,"DCNSF",{"$f":"'Data Extract Income Stmt'!K76","v":0},{"$f":"'Data Extract Income Stmt'!L76","v":990000},{"$f":"'Data Extract Income Stmt'!M76","v":991730},{"$f":"'Data Extract Income Stmt'!N76","v":1140000},{"$f":"'Data Extract Income Stmt'!O76","v":1190000},{"$f":"'Data Extract Income Stmt'!P76","v":1180000},{"$f":"'Data Extract Income Stmt'!Q76","v":false},{"$f":"'Data Extract Income Stmt'!R76","v":false},{"$f":"'Data Extract Income Stmt'!S76","v":false},{"$f":"'Data Cost of Capital'!CI21","v":986511.62790697673},null,null,"DCNSF",{"$f":"'Data Extract Income Stmt'!K49","v":0},{"$f":"'Data Extract Income Stmt'!L49","v":990300},{"$f":"'Data Extract Income Stmt'!M49","v":992290},{"$f":"'Data Extract Income Stmt'!N49","v":1140000},{"$f":"'Data Extract Income Stmt'!O49","v":1190000},{"$f":"'Data Extract Income Stmt'!P49","v":1180000},{"$f":"'Data Extract Income Stmt'!Q49","v":false},{"$f":"'Data Extract Income Stmt'!R49","v":false},{"$f":"'Data Extract Income Stmt'!S49","v":false},986511.62790697673]
[null,"ODMTY",{"$f":"'Data Extract Income Stmt'!K77","v":0},{"$f":"'Data Extract Income Stmt'!L77","v":4590000},{"$f":"'Data Extract Income Stmt'!M77","v":4440000},{"$f":"'Data Extract Income Stmt'!N77","v":4490000},{"$f":"'Data Extract Income Stmt'!O77","v":4640000},{"$f":"'Data Extract Income Stmt'!P77","v":4690000},{"$f":"'Data Extract Income Stmt'!Q77","v":false},{"$f":"'Data Extract Income Stmt'!R77","v":false},{"$f":"'Data Extract Income Stmt'!S77","v":false},{"$f":"'Data Cost of Capital'!CI22","v":398922.80071813281},null,null,"ODMTY",{"$f":"'Data Extract Income Stmt'!K50","v":0},{"$f":"'Data Extract Income Stmt'!L50","v":4900000},{"$f":"'Data Extract Income Stmt'!M50","v":4730000},{"$f":"'Data Extract Income Stmt'!N50","v":4770000},{"$f":"'Data Extract Income Stmt'!O50","v":4780000},{"$f":"'Data Extract Income Stmt'!P50","v":4750000},{"$f":"'Data Extract Income Stmt'!Q50","v":false},{"$f":"'Data Extract Income Stmt'!R50","v":false},{"$f":"'Data Extract Income Stmt'!S50","v":false},398922.80071813281]
[null,"POFNF",{"$f":"'Data Extract Income Stmt'!K78","v":0},{"$f":"'Data Extract Income Stmt'!L78","v":708300},{"$f":"'Data Extract Income Stmt'!M78","v":710800},{"$f":"'Data Extract Income Stmt'!N78","v":711300},{"$f":"'Data Extract Income Stmt'!O78","v":713000},{"$f":"'Data Extract Income Stmt'!P78","v":713200},{"$f":"'Data Extract Income Stmt'!Q78","v":false},{"$f":"'Data Extract Income Stmt'!R78","v":false},{"$f":"'Data Extract Income Stmt'!S78","v":false},{"$f":"'Data Cost of Capital'!CI23","v":878310.6657122405},null,null,"POFNF",{"$f":"'Data Extract Income Stmt'!K51","v":0},{"$f":"'Data Extract Income Stmt'!L51","v":708700},{"$f":"'Data Extract Income Stmt'!M51","v":711200},{"$f":"'Data Extract Income Stmt'!N51","v":712000},{"$f":"'Data Extract Income Stmt'!O51","v":713700},{"$f":"'Data Extract Income Stmt'!P51","v":713600},{"$f":"'Data Extract Income Stmt'!Q51","v":false},{"$f":"'Data Extract Income Stmt'!R51","v":false},{"$f":"'Data Extract Income Stmt'!S51","v":false},878310.6657122405]
[null,"LNC",{"$f":"'Data Extract Income Stmt'!K79","v":0},{"$f":"'Data Extract Income Stmt'!L79","v":280650},{"$f":"'Data Extract Income Stmt'!M79","v":265630},{"$f":"'Data Extract Income Stmt'!N79","v":260880},{"$f":"'Data Extract Income Stmt'!O79","v":250630},{"$f":"'Data Extract Income Stmt'!P79","v":234180},{"$f":"'Data Extract Income Stmt'!Q79","v":false},{"$f":"'Data Extract Income Stmt'!R79","v":false},{"$f":"'Data Extract Income Stmt'!S79","v":false},{"$f":"'Data Cost of Capital'!CI24","v":218842.11767480249},null,null,{"$f":"B100","v":"LNC"},{"$f":"'Data Extract Income Stmt'!K52","v":0},{"$f":"'Data Extract Income Stmt'!L52","v":287590},{"$f":"'Data Extract Income Stmt'!M52","v":275150},{"$f":"'Data Extract Income Stmt'!N52","v":267960},{"$f":"'Data Extract Income Stmt'!O52","v":254940},{"$f":"'Data Extract Income Stmt'!P52","v":236830},{"$f":"'Data Extract Income Stmt'!Q52","v":false},{"$f":"'Data Extract Income Stmt'!R52","v":false},{"$f":"'Data Extract Income Stmt'!S52","v":false},{"$f":"L100","v":218842.11767480249}]
[null,"PFG",{"$f":"'Data Extract Income Stmt'!K80","v":0},{"$f":"'Data Extract Income Stmt'!L80","v":297500},{"$f":"'Data Extract Income Stmt'!M80","v":294600},{"$f":"'Data Extract Income Stmt'!N80","v":294700},{"$f":"'Data Extract Income Stmt'!O80","v":294400},{"$f":"'Data Extract Income Stmt'!P80","v":289400},{"$f":"'Data Extract Income Stmt'!Q80","v":false},{"$f":"'Data Extract Income Stmt'!R80","v":false},{"$f":"'Data Extract Income Stmt'!S80","v":false},{"$f":"'Data Cost of Capital'!CI25","v":288779.31769722811},null,null,{"$f":"B101","v":"PFG"},{"$f":"'Data Extract Income Stmt'!K53","v":0},{"$f":"'Data Extract Income Stmt'!L53","v":300400},{"$f":"'Data Extract Income Stmt'!M53","v":298200},{"$f":"'Data Extract Income Stmt'!N53","v":298700},{"$f":"'Data Extract Income Stmt'!O53","v":298000},{"$f":"'Data Extract Income Stmt'!P53","v":292700},{"$f":"'Data Extract Income Stmt'!Q53","v":false},{"$f":"'Data Extract Income Stmt'!R53","v":false},{"$f":"'Data Extract Income Stmt'!S53","v":false},{"$f":"L101","v":288779.31769722811}]
[null,"ALIZF",{"$f":"'Data Extract Income Stmt'!K81","v":0},{"$f":"'Data Extract Income Stmt'!L81","v":0},{"$f":"'Data Extract Income Stmt'!M81","v":453300},{"$f":"'Data Extract Income Stmt'!N81","v":453840},{"$f":"'Data Extract Income Stmt'!O81","v":454370},{"$f":"'Data Extract Income Stmt'!P81","v":454700},{"$f":"'Data Extract Income Stmt'!Q81","v":false},{"$f":"'Data Extract Income Stmt'!R81","v":false},{"$f":"'Data Extract Income Stmt'!S81","v":false},{"$f":"'Data Cost of Capital'!CI26","v":448369.13909361768},null,null,{"$f":"B102","v":"ALIZF"},{"$f":"'Data Extract Income Stmt'!K54","v":0},{"$f":"'Data Extract Income Stmt'!L54","v":0},{"$f":"'Data Extract Income Stmt'!M54","v":453490},{"$f":"'Data Extract Income Stmt'!N54","v":454270},{"$f":"'Data Extract Income Stmt'!O54","v":454430},{"$f":"'Data Extract Income Stmt'!P54","v":457440},{"$f":"'Data Extract Income Stmt'!Q54","v":false},{"$f":"'Data Extract Income Stmt'!R54","v":false},{"$f":"'Data Extract Income Stmt'!S54","v":false},{"$f":"L102","v":448369.13909361768}]
[null,"ZURVY",{"$f":"'Data Extract Income Stmt'!K82","v":0},{"$f":"'Data Extract Income Stmt'!L82","v":146640},{"$f":"'Data Extract Income Stmt'!M82","v":147400},{"$f":"'Data Extract Income Stmt'!N82","v":148030},{"$f":"'Data Extract Income Stmt'!O82","v":148960},{"$f":"'Data Extract Income Stmt'!P82","v":149290},{"$f":"'Data Extract Income Stmt'!Q82","v":false},{"$f":"'Data Extract Income Stmt'!R82","v":false},{"$f":"'Data Extract Income Stmt'!S82","v":false},{"$f":"'Data Cost of Capital'!CI27","v":1398405.1978735973},null,null,{"$f":"B103","v":"ZURVY"},{"$f":"'Data Extract Income Stmt'!K55","v":0},{"$f":"'Data Extract Income Stmt'!L55","v":147370},{"$f":"'Data Extract Income Stmt'!M55","v":147970},{"$f":"'Data Extract Income Stmt'!N55","v":149350},{"$f":"'Data Extract Income Stmt'!O55","v":149320},{"$f":"'Data Extract Income Stmt'!P55","v":150300},{"$f":"'Data Extract Income Stmt'!Q55","v":false},{"$f":"'Data Extract Income Stmt'!R55","v":false},{"$f":"'Data Extract Income Stmt'!S55","v":false},{"$f":"L103","v":1398405.1978735973}]
[null,"SWSDF",{"$f":"'Data Extract Income Stmt'!K83","v":0},{"$f":"'Data Extract Income Stmt'!L83","v":31900},{"$f":"'Data Extract Income Stmt'!M83","v":31950},{"$f":"'Data Extract Income Stmt'!N83","v":31900},{"$f":"'Data Extract Income Stmt'!O83","v":31830},{"$f":"'Data Extract Income Stmt'!P83","v":31880},{"$f":"'Data Extract Income Stmt'!Q83","v":false},{"$f":"'Data Extract Income Stmt'!R83","v":false},{"$f":"'Data Extract Income Stmt'!S83","v":false},{"$f":"'Data Cost of Capital'!CI28","v":33629.70857992315},null,null,"SWSDF",{"$f":"'Data Extract Income Stmt'!K56","v":0},{"$f":"'Data Extract Income Stmt'!L56","v":32040},{"$f":"'Data Extract Income Stmt'!M56","v":32270},{"$f":"'Data Extract Income Stmt'!N56","v":34070},{"$f":"'Data Extract Income Stmt'!O56","v":34020},{"$f":"'Data Extract Income Stmt'!P56","v":34080},{"$f":"'Data Extract Income Stmt'!Q56","v":false},{"$f":"'Data Extract Income Stmt'!R56","v":false},{"$f":"'Data Extract Income Stmt'!S56","v":false},33629.70857992315]
[null,"SLF",{"$f":"'Data Extract Income Stmt'!K84","v":0},{"$f":"'Data Extract Income Stmt'!L84","v":593000},{"$f":"'Data Extract Income Stmt'!M84","v":604000},{"$f":"'Data Extract Income Stmt'!N84","v":611000},{"$f":"'Data Extract Income Stmt'!O84","v":612000},{"$f":"'Data Extract Income Stmt'!P84","v":613000},{"$f":"'Data Extract Income Stmt'!Q84","v":false},{"$f":"'Data Extract Income Stmt'!R84","v":false},{"$f":"'Data Extract Income Stmt'!S84","v":false},{"$f":"'Data Cost of Capital'!CI29","v":599315.84948688711},null,null,"SLF",{"$f":"'Data Extract Income Stmt'!K57","v":0},{"$f":"'Data Extract Income Stmt'!L57","v":604000},{"$f":"'Data Extract Income Stmt'!M57","v":614000},{"$f":"'Data Extract Income Stmt'!N57","v":619000},{"$f":"'Data Extract Income Stmt'!O57","v":618000},{"$f":"'Data Extract Income Stmt'!P57","v":619000},{"$f":"'Data Extract Income Stmt'!Q57","v":false},{"$f":"'Data Extract Income Stmt'!R57","v":false},{"$f":"'Data Extract Income Stmt'!S57","v":false},599315.84948688711]
[null,"AXAHY",{"$f":"'Data Extract Income Stmt'!K85","v":0},{"$f":"'Data Extract Income Stmt'!L85","v":2340000},{"$f":"'Data Extract Income Stmt'!M85","v":2380000},{"$f":"'Data Extract Income Stmt'!N85","v":2420000},{"$f":"'Data Extract Income Stmt'!O85","v":2430000},{"$f":"'Data Extract Income Stmt'!P85","v":2420000},{"$f":"'Data Extract Income Stmt'!Q85","v":false},{"$f":"'Data Extract Income Stmt'!R85","v":false},{"$f":"'Data Extract Income Stmt'!S85","v":false},{"$f":"'Data Cost of Capital'!CI30","v":1907605.4664289961},null,null,"AXAHY",{"$f":"'Data Extract Income Stmt'!K58","v":0},{"$f":"'Data Extract Income Stmt'!L58","v":2350000},{"$f":"'Data Extract Income Stmt'!M58","v":2400000},{"$f":"'Data Extract Income Stmt'!N58","v":2430000},{"$f":"'Data Extract Income Stmt'!O58","v":2440000},{"$f":"'Data Extract Income Stmt'!P58","v":2420000},{"$f":"'Data Extract Income Stmt'!Q58","v":false},{"$f":"'Data Extract Income Stmt'!R58","v":false},{"$f":"'Data Extract Income Stmt'!S58","v":false},1907605.4664289961]
[null,"SMPNY",{"$f":"'Data Extract Income Stmt'!K86","v":0},{"$f":"'Data Extract Income Stmt'!L86","v":414980},{"$f":"'Data Extract Income Stmt'!M86","v":412850},{"$f":"'Data Extract Income Stmt'!N86","v":408550},{"$f":"'Data Extract Income Stmt'!O86","v":404800},{"$f":"'Data Extract Income Stmt'!P86","v":397000},{"$f":"'Data Extract Income Stmt'!Q86","v":false},{"$f":"'Data Extract Income Stmt'!R86","v":false},{"$f":"'Data Extract Income Stmt'!S86","v":false},{"$f":"'Data Cost of Capital'!CI31","v":0},null,null,"SMPNY",{"$f":"'Data Extract Income Stmt'!K59","v":0},{"$f":"'Data Extract Income Stmt'!L59","v":415900},{"$f":"'Data Extract Income Stmt'!M59","v":413680},{"$f":"'Data Extract Income Stmt'!N59","v":409260},{"$f":"'Data Extract Income Stmt'!O59","v":405380},{"$f":"'Data Extract Income Stmt'!P59","v":397410},{"$f":"'Data Extract Income Stmt'!Q59","v":false},{"$f":"'Data Extract Income Stmt'!R59","v":false},{"$f":"'Data Extract Income Stmt'!S59","v":false},0]
[null,"AEG",{"$f":"'Data Extract Income Stmt'!K87","v":0},{"$f":"'Data Extract Income Stmt'!L87","v":0},{"$f":"'Data Extract Income Stmt'!M87","v":2100000},{"$f":"'Data Extract Income Stmt'!N87","v":2170000},{"$f":"'Data Extract Income Stmt'!O87","v":2180000},{"$f":"'Data Extract Income Stmt'!P87","v":2120000},{"$f":"'Data Extract Income Stmt'!Q87","v":false},{"$f":"'Data Extract Income Stmt'!R87","v":false},{"$f":"'Data Extract Income Stmt'!S87","v":false},{"$f":"'Data Cost of Capital'!CI32","v":0},null,null,"AEG",{"$f":"'Data Extract Income Stmt'!K60","v":0},{"$f":"'Data Extract Income Stmt'!L60","v":0},{"$f":"'Data Extract Income Stmt'!M60","v":2100000},{"$f":"'Data Extract Income Stmt'!N60","v":2170000},{"$f":"'Data Extract Income Stmt'!O60","v":2180000},{"$f":"'Data Extract Income Stmt'!P60","v":2120000},{"$f":"'Data Extract Income Stmt'!Q60","v":false},{"$f":"'Data Extract Income Stmt'!R60","v":false},{"$f":"'Data Extract Income Stmt'!S60","v":false},0]
[null,"NNGRY",{"$f":"'Data Extract Income Stmt'!K88","v":0},{"$f":"'Data Extract Income Stmt'!L88","v":0},{"$f":"'Data Extract Income Stmt'!M88","v":0},{"$f":"'Data Extract Income Stmt'!N88","v":0},{"$f":"'Data Extract Income Stmt'!O88","v":0},{"$f":"'Data Extract Income Stmt'!P88","v":0},{"$f":"'Data Extract Income Stmt'!Q88","v":0},{"$f":"'Data Extract Income Stmt'!R88","v":0},{"$f":"'Data Extract Income Stmt'!S88","v":0},{"$f":"'Data Cost of Capital'!CI33","v":false},null,null,{"$f":"B109","v":"NNGRY"},{"$f":"'Data Extract Income Stmt'!K61","v":0},{"$f":"'Data Extract Income Stmt'!L61","v":0},{"$f":"'Data Extract Income Stmt'!M61","v":0},{"$f":"'Data Extract Income Stmt'!N61","v":0},{"$f":"'Data Extract Income Stmt'!O61","v":0},{"$f":"'Data Extract Income Stmt'!P61","v":0},{"$f":"'Data Extract Income Stmt'!Q61","v":0},{"$f":"'Data Extract Income Stmt'!R61","v":0},{"$f":"'Data Extract Income Stmt'!S61","v":0},{"$f":"L109","v":false}]
[]
[]
["Insurance Reserves",null,null,null,null,null,null,null,null,null,null,null,null,"Increase in Reserves"]
[null,null,{"$f":"C86","v":2011},2012,2013,2014,2015,{"$f":"H86","v":2016},{"$f":"I86","v":2017},{"$f":"J86","v":2018},{"$f":"K86","v":2019},"Current",null,null,null,{"$f":"C113","v":2011},2012,2013,2014,2015,2016,2017,2018,2019,"Current"]
[null,{"$f":"B87","v":"LGGNY"},{"$f":"'Data Extract Balance Sheet'!K178","v":0},{"$f":"'Data Extract Balance Sheet'!L178","v":44260000},{"$f":"'Data Extract Balance Sheet'!M178","v":45320000},{"$f":"'Data Extract Balance Sheet'!N178","v":54320000},{"$f":"'Data Extract Balance Sheet'!O178","v":51960000},{"$f":"'Data Extract Balance Sheet'!P178","v":61440000},{"$f":"'Data Extract Balance Sheet'!Q178","v":false},{"$f":"'Data Extract Balance Sheet'!R178","v":false},{"$f":"'Data Extract Balance Sheet'!S178","v":false},{"$f":"'Data Extract Balance Sheet'!T178","v":0},null,null,{"$f":"B114","v":"LGGNY"},null,{"$f":"IF(C114<>0,D114-C114)","v":false},{"$f":"IF(D114<>0,E114-D114)","v":1060000},9000000,-2360000,9480000,-61440000,0,0,0]
[null,"MET",{"$f":"'Data Extract Balance Sheet'!K179","v":0},{"$f":"'Data Extract Balance Sheet'!L179","v":433640000},{"$f":"'Data Extract Balance Sheet'!M179","v":416040000},{"$f":"'Data Extract Balance Sheet'!N179","v":413300000},{"$f":"'Data Extract Balance Sheet'!O179","v":408860000},{"$f":"'Data Extract Balance Sheet'!P179","v":424589984},{"$f":"'Data Extract Balance Sheet'!Q179","v":false},{"$f":"'Data Extract Balance Sheet'!R179","v":false},{"$f":"'Data Extract Balance Sheet'!S179","v":false},{"$f":"'Data Extract Balance Sheet'!T179","v":0},null,null,"MET",null,{"$f":"IF(C115<>0,D115-C115)","v":false},{"$f":"IF(D115<>0,E115-D115)","v":-17600000},{"$f":"IF(E115<>0,F115-E115)","v":-2740000},{"$f":"IF(F115<>0,G115-F115)","v":-4440000},{"$f":"IF(G115<>0,H115-G115)","v":15729984},{"$f":"IF(H115<>0,I115-H115)","v":-424589984},{"$f":"IF(I115<>0,J115-I115)","v":0},{"$f":"IF(J115<>0,K115-J115)","v":0},{"$f":"IF(K115<>0,L115-K115)","v":0}]
[null,"AIG",{"$f":"'Data Extract Balance Sheet'!K180","v":0},{"$f":"'Data Extract Balance Sheet'!L180","v":153140000},{"$f":"'Data Extract Balance Sheet'!M180","v":149240000},{"$f":"'Data Extract Balance Sheet'!N180","v":146000000},{"$f":"'Data Extract Balance Sheet'!O180","v":144060000},{"$f":"'Data Extract Balance Sheet'!P180","v":142900000},{"$f":"'Data Extract Balance Sheet'!Q180","v":false},{"$f":"'Data Extract Balance Sheet'!R180","v":false},{"$f":"'Data Extract Balance Sheet'!S180","v":false},{"$f":"'Data Extract Balance Sheet'!T180","v":0},null,null,"AIG",null,false,-3900000,-3240000,-1940000,-1160000,-142900000,0,0,0]
[null,"PRU",{"$f":"'Data Extract Balance Sheet'!K181","v":0},{"$f":"'Data Extract Balance Sheet'!L181","v":350460000},{"$f":"'Data Extract Balance Sheet'!M181","v":343520000},{"$f":"'Data Extract Balance Sheet'!N181","v":353920000},{"$f":"'Data Extract Balance Sheet'!O181","v":361170016},{"$f":"'Data Extract Balance Sheet'!P181","v":386109984},{"$f":"'Data Extract Balance Sheet'!Q181","v":false},{"$f":"'Data Extract Balance Sheet'!R181","v":false},{"$f":"'Data Extract Balance Sheet'!S181","v":false},{"$f":"'Data Extract Balance Sheet'!T181","v":0},null,null,"PRU",null,false,-6940000,10400000,7250016,24939968,-386109984,0,0,0]
[null,"GNW",{"$f":"'Data Extract Balance Sheet'!K182","v":0},{"$f":"'Data Extract Balance Sheet'!L182","v":71610000},{"$f":"'Data Extract Balance Sheet'!M182","v":70540000},{"$f":"'Data Extract Balance Sheet'!N182","v":73990000},{"$f":"'Data Extract Balance Sheet'!O182","v":74090000},{"$f":"'Data Extract Balance Sheet'!P182","v":75360000},{"$f":"'Data Extract Balance Sheet'!Q182","v":false},{"$f":"'Data Extract Balance Sheet'!R182","v":false},{"$f":"'Data Extract Balance Sheet'!S182","v":false},{"$f":"'Data Extract Balance Sheet'!T182","v":0},null,null,"GNW",null,false,-1070000,3450000,100000,1270000,-75360000,0,0,0]
[null,"GWLIF",{"$f":"'Data Extract Balance Sheet'!K183","v":0},{"$f":"'Data Extract Balance Sheet'!L183","v":118650000},{"$f":"'Data Extract Balance Sheet'!M183","v":126990000},{"$f":"'Data Extract Balance Sheet'!N183","v":140900000},{"$f":"'Data Extract Balance Sheet'!O183","v":155540000},{"$f":"'Data Extract Balance Sheet'!P183","v":152320000},{"$f":"'Data Extract Balance Sheet'!Q183","v":false},{"$f":"'Data Extract Balance Sheet'!R183","v":false},{"$f":"'Data Extract Balance Sheet'!S183","v":false},{"$f":"'Data Extract Balance Sheet'!T183","v":0},null,null,"GWLIF",null,false,8340000,13910000,14640000,-3220000,-152320000,0,0,0]
[null,"LFC",{"$f":"'Data Extract Balance Sheet'!K184","v":0},{"$f":"'Data Extract Balance Sheet'!L184","v":1810000000},{"$f":"'Data Extract Balance Sheet'!M184","v":2000000000},{"$f":"'Data Extract Balance Sheet'!N184","v":2089999872},{"$f":"'Data Extract Balance Sheet'!O184","v":2050000000},{"$f":"'Data Extract Balance Sheet'!P184","v":2060000000},{"$f":"'Data Extract Balance Sheet'!Q184","v":false},{"$f":"'Data Extract Balance Sheet'!R184","v":false},{"$f":"'Data Extract Balance Sheet'!S184","v":false},{"$f":"'Data Extract Balance Sheet'!T184","v":0},null,null,"LFC",null,false,190000000,89999872,-39999872,10000000,-2060000000,0,0,0]
[null,"AAGIY",{"$f":"'Data Extract Balance Sheet'!K185","v":0},{"$f":"'Data Extract Balance Sheet'!L185","v":761720000},{"$f":"'Data Extract Balance Sheet'!M185","v":858640000},{"$f":"'Data Extract Balance Sheet'!N185","v":925770048},{"$f":"'Data Extract Balance Sheet'!O185","v":940580032},{"$f":"'Data Extract Balance Sheet'!P185","v":1030000000},{"$f":"'Data Extract Balance Sheet'!Q185","v":false},{"$f":"'Data Extract Balance Sheet'!R185","v":false},{"$f":"'Data Extract Balance Sheet'!S185","v":false},{"$f":"'Data Extract Balance Sheet'!T185","v":0},null,null,"AAGIY",null,false,96920000,67130048,14809984,89419968,-1030000000,0,0,0]
[null,"CHPXY",{"$f":"'Data Extract Balance Sheet'!K186","v":0},{"$f":"'Data Extract Balance Sheet'!L186","v":101060000},{"$f":"'Data Extract Balance Sheet'!M186","v":639140032},{"$f":"'Data Extract Balance Sheet'!N186","v":684469952},{"$f":"'Data Extract Balance Sheet'!O186","v":719659968},{"$f":"'Data Extract Balance Sheet'!P186","v":751880000},{"$f":"'Data Extract Balance Sheet'!Q186","v":false},{"$f":"'Data Extract Balance Sheet'!R186","v":false},{"$f":"'Data Extract Balance Sheet'!S186","v":false},{"$f":"'Data Extract Balance Sheet'!T186","v":0},null,null,"CHPXY",null,false,538080032,45329920,35190016,32220032,-751880000,0,0,0]
[null,"AFL",{"$f":"'Data Extract Balance Sheet'!K187","v":0},{"$f":"'Data Extract Balance Sheet'!L187","v":82660000},{"$f":"'Data Extract Balance Sheet'!M187","v":83540000},{"$f":"'Data Extract Balance Sheet'!N187","v":77900000},{"$f":"'Data Extract Balance Sheet'!O187","v":81350000},{"$f":"'Data Extract Balance Sheet'!P187","v":87070000},{"$f":"'Data Extract Balance Sheet'!Q187","v":false},{"$f":"'Data Extract Balance Sheet'!R187","v":false},{"$f":"'Data Extract Balance Sheet'!S187","v":false},{"$f":"'Data Extract Balance Sheet'!T187","v":0},null,null,"AFL",null,false,880000,-5640000,3450000,5720000,-87070000,0,0,0]
[null,"DCNSF",{"$f":"'Data Extract Balance Sheet'!K188","v":0},{"$f":"'Data Extract Balance Sheet'!L188","v":31700000768},{"$f":"'Data Extract Balance Sheet'!M188","v":33330001920},{"$f":"'Data Extract Balance Sheet'!N188","v":42549997568},{"$f":"'Data Extract Balance Sheet'!O188","v":43889999872},{"$f":"'Data Extract Balance Sheet'!P188","v":44689997824},{"$f":"'Data Extract Balance Sheet'!Q188","v":false},{"$f":"'Data Extract Balance Sheet'!R188","v":false},{"$f":"'Data Extract Balance Sheet'!S188","v":false},{"$f":"'Data Extract Balance Sheet'!T188","v":0},null,null,"DCNSF",null,false,1630001152,9219995648,1340002304,799997952,-44689997824,0,0,0]
[null,"ODMTY",{"$f":"'Data Extract Balance Sheet'!K189","v":0},{"$f":"'Data Extract Balance Sheet'!L189","v":23400000},{"$f":"'Data Extract Balance Sheet'!M189","v":20450000},{"$f":"'Data Extract Balance Sheet'!N189","v":19230000},{"$f":"'Data Extract Balance Sheet'!O189","v":13080000},{"$f":"'Data Extract Balance Sheet'!P189","v":18410000},{"$f":"'Data Extract Balance Sheet'!Q189","v":false},{"$f":"'Data Extract Balance Sheet'!R189","v":false},{"$f":"'Data Extract Balance Sheet'!S189","v":false},{"$f":"'Data Extract Balance Sheet'!T189","v":0},null,null,"ODMTY",null,false,-2950000,-1220000,-6150000,5330000,-18410000,0,0,0]
[null,"POFNF",{"$f":"'Data Extract Balance Sheet'!K190","v":0},{"$f":"'Data Extract Balance Sheet'!L190","v":118650000},{"$f":"'Data Extract Balance Sheet'!M190","v":126990000},{"$f":"'Data Extract Balance Sheet'!N190","v":140900000},{"$f":"'Data Extract Balance Sheet'!O190","v":155540000},{"$f":"'Data Extract Balance Sheet'!P190","v":152320000},{"$f":"'Data Extract Balance Sheet'!Q190","v":false},{"$f":"'Data Extract Balance Sheet'!R190","v":false},{"$f":"'Data Extract Balance Sheet'!S190","v":false},{"$f":"'Data Extract Balance Sheet'!T190","v":0},null,null,"POFNF",null,false,8340000,13910000,14640000,-3220000,-152320000,0,0,0]
[null,"LNC",{"$f":"'Data Extract Balance Sheet'!K191","v":0},{"$f":"'Data Extract Balance Sheet'!L191","v":92000000},{"$f":"'Data Extract Balance Sheet'!M191","v":91800000},{"$f":"'Data Extract Balance Sheet'!N191","v":95570000},{"$f":"'Data Extract Balance Sheet'!O191","v":98070000},{"$f":"'Data Extract Balance Sheet'!P191","v":100480000},{"$f":"'Data Extract Balance Sheet'!Q191","v":false},{"$f":"'Data Extract Balance Sheet'!R191","v":false},{"$f":"'Data Extract Balance Sheet'!S191","v":false},{"$f":"'Data Extract Balance Sheet'!T191","v":0},null,null,{"$f":"B127","v":"LNC"},null,false,-200000,3770000,2500000,2410000,-100480000,0,0,0]
[null,"PFG",{"$f":"'Data Extract Balance Sheet'!K192","v":0},{"$f":"'Data Extract Balance Sheet'!L192","v":60940000},{"$f":"'Data Extract Balance Sheet'!M192","v":59340000},{"$f":"'Data Extract Balance Sheet'!N192","v":59580000},{"$f":"'Data Extract Balance Sheet'!O192","v":62380000},{"$f":"'Data Extract Balance Sheet'!P192","v":67840000},{"$f":"'Data Extract Balance Sheet'!Q192","v":false},{"$f":"'Data Extract Balance Sheet'!R192","v":false},{"$f":"'Data Extract Balance Sheet'!S192","v":false},{"$f":"'Data Extract Balance Sheet'!T192","v":0},null,null,"PFG",null,false,-1600000,240000,2800000,5460000,-67840000,0,0,0]
[null,"ALIZF",{"$f":"'Data Extract Balance Sheet'!K193","v":0},{"$f":"'Data Extract Balance Sheet'!L193","v":0},{"$f":"'Data Extract Balance Sheet'!M193","v":478120000},{"$f":"'Data Extract Balance Sheet'!N193","v":540380032},{"$f":"'Data Extract Balance Sheet'!O193","v":565680000},{"$f":"'Data Extract Balance Sheet'!P193","v":585889984},{"$f":"'Data Extract Balance Sheet'!Q193","v":false},{"$f":"'Data Extract Balance Sheet'!R193","v":false},{"$f":"'Data Extract Balance Sheet'!S193","v":false},{"$f":"'Data Extract Balance Sheet'!T193","v":0},null,null,"ALIZF",null,false,false,62260032,25299968,20209984,-585889984,0,0,0]
[null,"ZURVY",{"$f":"'Data Extract Balance Sheet'!K194","v":0},{"$f":"'Data Extract Balance Sheet'!L194","v":165530000},{"$f":"'Data Extract Balance Sheet'!M194","v":161900000},{"$f":"'Data Extract Balance Sheet'!N194","v":174130000},{"$f":"'Data Extract Balance Sheet'!O194","v":165440000},{"$f":"'Data Extract Balance Sheet'!P194","v":167090000},{"$f":"'Data Extract Balance Sheet'!Q194","v":false},{"$f":"'Data Extract Balance Sheet'!R194","v":false},{"$f":"'Data Extract Balance Sheet'!S194","v":false},{"$f":"'Data Extract Balance Sheet'!T194","v":0},null,null,"ZURVY",null,false,-3630000,12230000,-8690000,1650000,-167090000,0,0,0]
[null,"SWSDF",{"$f":"'Data Extract Balance Sheet'!K195","v":0},{"$f":"'Data Extract Balance Sheet'!L195","v":102830000},{"$f":"'Data Extract Balance Sheet'!M195","v":107990000},{"$f":"'Data Extract Balance Sheet'!N195","v":113250000},{"$f":"'Data Extract Balance Sheet'!O195","v":115290000},{"$f":"'Data Extract Balance Sheet'!P195","v":118560000},{"$f":"'Data Extract Balance Sheet'!Q195","v":false},{"$f":"'Data Extract Balance Sheet'!R195","v":false},{"$f":"'Data Extract Balance Sheet'!S195","v":false},{"$f":"'Data Extract Balance Sheet'!T195","v":0},null,null,"SWSDF",null,false,5160000,5260000,2040000,3270000,-118560000,0,0,0]
[null,"SLF",{"$f":"'Data Extract Balance Sheet'!K196","v":0},{"$f":"'Data Extract Balance Sheet'!L196","v":86340000},{"$f":"'Data Extract Balance Sheet'!M196","v":87860000},{"$f":"'Data Extract Balance Sheet'!N196","v":100010000},{"$f":"'Data Extract Balance Sheet'!O196","v":107750000},{"$f":"'Data Extract Balance Sheet'!P196","v":112830000},{"$f":"'Data Extract Balance Sheet'!Q196","v":false},{"$f":"'Data Extract Balance Sheet'!R196","v":false},{"$f":"'Data Extract Balance Sheet'!S196","v":false},{"$f":"'Data Extract Balance Sheet'!T196","v":0},null,null,"SLF",null,false,1520000,12150000,7740000,5080000,-112830000,0,0,0]
[null,"AXAHY",{"$f":"'Data Extract Balance Sheet'!K197","v":0},{"$f":"'Data Extract Balance Sheet'!L197","v":423120000},{"$f":"'Data Extract Balance Sheet'!M197","v":401880000},{"$f":"'Data Extract Balance Sheet'!N197","v":444549984},{"$f":"'Data Extract Balance Sheet'!O197","v":468690016},{"$f":"'Data Extract Balance Sheet'!P197","v":486350016},{"$f":"'Data Extract Balance Sheet'!Q197","v":false},{"$f":"'Data Extract Balance Sheet'!R197","v":false},{"$f":"'Data Extract Balance Sheet'!S197","v":false},{"$f":"'Data Extract Balance Sheet'!T197","v":0},null,null,{"$f":"B133","v":"AXAHY"},null,false,-21240000,42669984,24140032,17660000,-486350016,0,0,0]
[null,"SMPNY",{"$f":"'Data Extract Balance Sheet'!K198","v":0},{"$f":"'Data Extract Balance Sheet'!L198","v":7080000000},{"$f":"'Data Extract Balance Sheet'!M198","v":7300000256},{"$f":"'Data Extract Balance Sheet'!N198","v":7579999744},{"$f":"'Data Extract Balance Sheet'!O198","v":7640000000},{"$f":"'Data Extract Balance Sheet'!P198","v":8340000256},{"$f":"'Data Extract Balance Sheet'!Q198","v":false},{"$f":"'Data Extract Balance Sheet'!R198","v":false},{"$f":"'Data Extract Balance Sheet'!S198","v":false},{"$f":"'Data Extract Balance Sheet'!T198","v":0},null,null,{"$f":"B134","v":"SMPNY"},null,false,220000256,279999488,60000256,700000256,-8340000256,0,0,0]
[null,"AEG",{"$f":"'Data Extract Balance Sheet'!K199","v":0},{"$f":"'Data Extract Balance Sheet'!L199","v":0},{"$f":"'Data Extract Balance Sheet'!M199","v":105970000},{"$f":"'Data Extract Balance Sheet'!N199","v":117690000},{"$f":"'Data Extract Balance Sheet'!O199","v":129500000},{"$f":"'Data Extract Balance Sheet'!P199","v":127930000},{"$f":"'Data Extract Balance Sheet'!Q199","v":false},{"$f":"'Data Extract Balance Sheet'!R199","v":false},{"$f":"'Data Extract Balance Sheet'!S199","v":false},{"$f":"'Data Extract Balance Sheet'!T199","v":0},null,null,{"$f":"B135","v":"AEG"},null,false,false,11720000,11810000,-1570000,-127930000,0,0,0]
[null,"NNGRY",{"$f":"'Data Extract Balance Sheet'!K200","v":0},{"$f":"'Data Extract Balance Sheet'!L200","v":0},{"$f":"'Data Extract Balance Sheet'!M200","v":0},{"$f":"'Data Extract Balance Sheet'!N200","v":0},{"$f":"'Data Extract Balance Sheet'!O200","v":0},{"$f":"'Data Extract Balance Sheet'!P200","v":0},{"$f":"'Data Extract Balance Sheet'!Q200","v":0},{"$f":"'Data Extract Balance Sheet'!R200","v":0},{"$f":"'Data Extract Balance Sheet'!S200","v":0},{"$f":"'Data Extract Balance Sheet'!T200","v":0},null,null,{"$f":"B136","v":"NNGRY"},null,false,false,false,false,false,false,false,false,false]
[]
[]
[]
[{"$f":"'Data Extract Income Stmt'!A343","v":"Losses, Benefits & Adjustments"},null,null,null,null,null,null,null,null,null,null,null,null,"Reserve Addition to Premium"]
[null,null,{"$f":"C113","v":2011},2012,2013,2014,2015,{"$f":"H113","v":2016},{"$f":"I113","v":2017},{"$f":"J113","v":2018},{"$f":"K113","v":2019},"Current",null,null,null,{"$f":"P113","v":2011},2012,2013,2014,2015,{"$f":"U113","v":2016},{"$f":"V113","v":2017},{"$f":"W113","v":2018},{"$f":"X113","v":2019},"Current"]
[null,{"$f":"B114","v":"LGGNY"},{"$f":"'Data Extract Income Stmt'!K345","v":0},{"$f":"'Data Extract Income Stmt'!L345","v":4730000},{"$f":"'Data Extract Income Stmt'!M345","v":4920000},{"$f":"'Data Extract Income Stmt'!N345","v":4710000},{"$f":"'Data Extract Income Stmt'!O345","v":4570000},{"$f":"'Data Extract Income Stmt'!P345","v":4350000},{"$f":"'Data Extract Income Stmt'!Q345","v":false},{"$f":"'Data Extract Income Stmt'!R345","v":false},{"$f":"'Data Extract Income Stmt'!S345","v":false},null,null,null,{"$f":"B142","v":"LGGNY"},{"$f":"IFERROR(P114/C169,FALSE)","v":false},{"$f":"IFERROR(Q114/D169,FALSE)","v":false},3.1176470588235294,2.3809523809523809,0.54756380510440839,2.3582089552238807,7.0136986301369859,false,false,false]
[null,"MET",{"$f":"'Data Extract Income Stmt'!K346","v":0},{"$f":"'Data Extract Income Stmt'!L346","v":37450000},{"$f":"'Data Extract Income Stmt'!M346","v":37060000},{"$f":"'Data Extract Income Stmt'!N346","v":38900000},{"$f":"'Data Extract Income Stmt'!O346","v":38710000},{"$f":"'Data Extract Income Stmt'!P346","v":40390000},{"$f":"'Data Extract Income Stmt'!Q346","v":false},{"$f":"'Data Extract Income Stmt'!R346","v":false},{"$f":"'Data Extract Income Stmt'!S346","v":false},null,null,null,"MET",{"$f":"IFERROR(P115/C170,FALSE)","v":false},{"$f":"IFERROR(Q115/D170,FALSE)","v":false},{"$f":"IFERROR(R115/E170,FALSE)","v":56.774193548387096},{"$f":"IFERROR(S115/F170,FALSE)","v":-1.9571428571428571},{"$f":"IFERROR(T115/G170,FALSE)","v":8.5384615384615383},{"$f":"IFERROR(U115/H170,FALSE)","v":26.216640000000002},{"$f":"IFERROR(V115/I170,FALSE)","v":10.845210319284803},{"$f":"IFERROR(W115/J170,FALSE)","v":false},{"$f":"IFERROR(X115/K170,FALSE)","v":false},{"$f":"IFERROR(Y115/L170,FALSE)","v":false}]
[null,"AIG",{"$f":"'Data Extract Income Stmt'!K347","v":0},{"$f":"'Data Extract Income Stmt'!L347","v":31980000},{"$f":"'Data Extract Income Stmt'!M347","v":27920000},{"$f":"'Data Extract Income Stmt'!N347","v":28180000},{"$f":"'Data Extract Income Stmt'!O347","v":31370000},{"$f":"'Data Extract Income Stmt'!P347","v":32439998},{"$f":"'Data Extract Income Stmt'!Q347","v":false},{"$f":"'Data Extract Income Stmt'!R347","v":false},{"$f":"'Data Extract Income Stmt'!S347","v":false},null,null,null,"AIG",false,false,5.9090909090909092,32.4,3.2881355932203391,0.51101321585903081,4.1552776970049434,false,false,false]
[null,"PRU",{"$f":"'Data Extract Income Stmt'!K348","v":0},{"$f":"'Data Extract Income Stmt'!L348","v":65129996},{"$f":"'Data Extract Income Stmt'!M348","v":26730000},{"$f":"'Data Extract Income Stmt'!N348","v":31590000},{"$f":"'Data Extract Income Stmt'!O348","v":30630000},{"$f":"'Data Extract Income Stmt'!P348","v":33630000},{"$f":"'Data Extract Income Stmt'!Q348","v":false},{"$f":"'Data Extract Income Stmt'!R348","v":false},{"$f":"'Data Extract Income Stmt'!S348","v":false},null,null,null,"PRU",false,false,0.17744822296087956,3.4098360655737703,-9.4156051948051953,10.221298360655737,12.471252713178295,false,false,false]
[null,"GNW",{"$f":"'Data Extract Income Stmt'!K349","v":0},{"$f":"'Data Extract Income Stmt'!L349","v":5350000},{"$f":"'Data Extract Income Stmt'!M349","v":4870000},{"$f":"'Data Extract Income Stmt'!N349","v":6590000},{"$f":"'Data Extract Income Stmt'!O349","v":5120000},{"$f":"'Data Extract Income Stmt'!P349","v":5220000},{"$f":"'Data Extract Income Stmt'!Q349","v":false},{"$f":"'Data Extract Income Stmt'!R349","v":false},{"$f":"'Data Extract Income Stmt'!S349","v":false},null,null,null,"GNW",false,false,-9.7272727272727266,12.321428571428571,-0.11764705882352941,-3.0238077239239738,18.115385704049622,false,false,false]
[null,"GWLIF",{"$f":"'Data Extract Income Stmt'!K350","v":0},{"$f":"'Data Extract Income Stmt'!L350","v":16400000},{"$f":"'Data Extract Income Stmt'!M350","v":16440001},{"$f":"'Data Extract Income Stmt'!N350","v":17440000},{"$f":"'Data Extract Income Stmt'!O350","v":20550000},{"$f":"'Data Extract Income Stmt'!P350","v":26210000},{"$f":"'Data Extract Income Stmt'!Q350","v":false},{"$f":"'Data Extract Income Stmt'!R350","v":false},{"$f":"'Data Extract Income Stmt'!S350","v":false},null,null,null,"GWLIF",false,false,8.5102040816326525,14.193877551020408,4.4634146341463419,-0.48567119155354449,4.8930292322518474,false,false,false]
[null,"LFC",{"$f":"'Data Extract Income Stmt'!K351","v":0},{"$f":"'Data Extract Income Stmt'!L351","v":92010000},{"$f":"'Data Extract Income Stmt'!M351","v":177080000},{"$f":"'Data Extract Income Stmt'!N351","v":140530000},{"$f":"'Data Extract Income Stmt'!O351","v":164980000},{"$f":"'Data Extract Income Stmt'!P351","v":237990000},{"$f":"'Data Extract Income Stmt'!Q351","v":false},{"$f":"'Data Extract Income Stmt'!R351","v":false},{"$f":"'Data Extract Income Stmt'!S351","v":false},null,null,null,"LFC",false,false,13.758162210759984,15.985722243062897,-1.2722605597964376,0.19557995558926833,4.1363800650576286,false,false,false]
[null,"AAGIY",{"$f":"'Data Extract Income Stmt'!K352","v":0},{"$f":"'Data Extract Income Stmt'!L352","v":103770000},{"$f":"'Data Extract Income Stmt'!M352","v":112340000},{"$f":"'Data Extract Income Stmt'!N352","v":130310000},{"$f":"'Data Extract Income Stmt'!O352","v":117780000},{"$f":"'Data Extract Income Stmt'!P352","v":141430000},{"$f":"'Data Extract Income Stmt'!Q352","v":false},{"$f":"'Data Extract Income Stmt'!R352","v":false},{"$f":"'Data Extract Income Stmt'!S352","v":false},null,null,null,"AAGIY",false,false,4.7185978578383638,6.4548172729363635,1.2239648106017782,6.2313566550522648,6.4910511721704056,false,false,false]
[null,"CHPXY",{"$f":"'Data Extract Income Stmt'!K353","v":0},{"$f":"'Data Extract Income Stmt'!L353","v":141270000},{"$f":"'Data Extract Income Stmt'!M353","v":137970000},{"$f":"'Data Extract Income Stmt'!N353","v":81460000},{"$f":"'Data Extract Income Stmt'!O353","v":98850000},{"$f":"'Data Extract Income Stmt'!P353","v":95710000},{"$f":"'Data Extract Income Stmt'!Q353","v":false},{"$f":"'Data Extract Income Stmt'!R353","v":false},{"$f":"'Data Extract Income Stmt'!S353","v":false},null,null,null,"CHPXY",false,false,27.383207735368956,2.7998715256331068,2.199376,1.4033124761759417,2.9307349323397345,false,false,false]
[null,"AFL",{"$f":"'Data Extract Income Stmt'!K354","v":0},{"$f":"'Data Extract Income Stmt'!L354","v":15330000},{"$f":"'Data Extract Income Stmt'!M354","v":13810000},{"$f":"'Data Extract Income Stmt'!N354","v":12940000},{"$f":"'Data Extract Income Stmt'!O354","v":11750000},{"$f":"'Data Extract Income Stmt'!P354","v":12920000},{"$f":"'Data Extract Income Stmt'!Q354","v":false},{"$f":"'Data Extract Income Stmt'!R354","v":false},{"$f":"'Data Extract Income Stmt'!S354","v":false},null,null,null,"AFL",false,false,-0.43781094527363185,5.2710280373831777,-2.2999999999999998,3.4457831325301207,4.5278211128445136,false,false,false]
[null,"DCNSF",{"$f":"'Data Extract Income Stmt'!K355","v":0},{"$f":"'Data Extract Income Stmt'!L355","v":852260032},{"$f":"'Data Extract Income Stmt'!M355","v":833720000},{"$f":"'Data Extract Income Stmt'!N355","v":917600000},{"$f":"'Data Extract Income Stmt'!O355","v":1170000000},{"$f":"'Data Extract Income Stmt'!P355","v":2230000128},{"$f":"'Data Extract Income Stmt'!Q355","v":false},{"$f":"'Data Extract Income Stmt'!R355","v":false},{"$f":"'Data Extract Income Stmt'!S355","v":false},null,null,null,"DCNSF",false,false,2.3285730742857145,8.5370370545953449,8.3749876000396792,-0.71428355918465869,9.9977632356020312,false,false,false]
[null,"ODMTY",{"$f":"'Data Extract Income Stmt'!K356","v":0},{"$f":"'Data Extract Income Stmt'!L356","v":5390000},{"$f":"'Data Extract Income Stmt'!M356","v":5160000},{"$f":"'Data Extract Income Stmt'!N356","v":3880000},{"$f":"'Data Extract Income Stmt'!O356","v":3170000},{"$f":"'Data Extract Income Stmt'!P356","v":3290000},{"$f":"'Data Extract Income Stmt'!Q356","v":false},{"$f":"'Data Extract Income Stmt'!R356","v":false},{"$f":"'Data Extract Income Stmt'!S356","v":false},null,null,null,"ODMTY",false,false,147.5,2.5416666666666665,-17.571428571428573,24.227272727272727,5.3054755043227662,false,false,false]
[null,"POFNF",{"$f":"'Data Extract Income Stmt'!K357","v":0},{"$f":"'Data Extract Income Stmt'!L357","v":16400000},{"$f":"'Data Extract Income Stmt'!M357","v":16440001},{"$f":"'Data Extract Income Stmt'!N357","v":17440000},{"$f":"'Data Extract Income Stmt'!O357","v":20550000},{"$f":"'Data Extract Income Stmt'!P357","v":26210000},{"$f":"'Data Extract Income Stmt'!Q357","v":false},{"$f":"'Data Extract Income Stmt'!R357","v":false},{"$f":"'Data Extract Income Stmt'!S357","v":false},null,null,null,"POFNF",false,false,8.5102040816326525,14.193877551020408,4.4634146341463419,-0.48567119155354449,4.8930292322518474,false,false,false]
[null,"LNC",{"$f":"'Data Extract Income Stmt'!K358","v":0},{"$f":"'Data Extract Income Stmt'!L358","v":3540000},{"$f":"'Data Extract Income Stmt'!M358","v":3860000},{"$f":"'Data Extract Income Stmt'!N358","v":4680000},{"$f":"'Data Extract Income Stmt'!O358","v":5040000},{"$f":"'Data Extract Income Stmt'!P358","v":4690000},{"$f":"'Data Extract Income Stmt'!Q358","v":false},{"$f":"'Data Extract Income Stmt'!R358","v":false},{"$f":"'Data Extract Income Stmt'!S358","v":false},null,null,null,{"$f":"B155","v":"LNC"},false,false,-0.86956521739130432,12.566666666666666,9.615384615384615,-9.2692307692307701,33.605351170568561,false,false,false]
[null,"PFG",{"$f":"'Data Extract Income Stmt'!K359","v":0},{"$f":"'Data Extract Income Stmt'!L359","v":5120000},{"$f":"'Data Extract Income Stmt'!M359","v":4710000},{"$f":"'Data Extract Income Stmt'!N359","v":5220000},{"$f":"'Data Extract Income Stmt'!O359","v":6680000},{"$f":"'Data Extract Income Stmt'!P359","v":6900000},{"$f":"'Data Extract Income Stmt'!Q359","v":false},{"$f":"'Data Extract Income Stmt'!R359","v":false},{"$f":"'Data Extract Income Stmt'!S359","v":false},null,null,null,"PFG",false,false,22.857142857142858,0.42105263157894735,1.7610062893081762,-546,12.8,false,false,false]
[null,"ALIZF",{"$f":"'Data Extract Income Stmt'!K360","v":0},{"$f":"'Data Extract Income Stmt'!L360","v":0},{"$f":"'Data Extract Income Stmt'!M360","v":47480000},{"$f":"'Data Extract Income Stmt'!N360","v":49700000},{"$f":"'Data Extract Income Stmt'!O360","v":51970000},{"$f":"'Data Extract Income Stmt'!P360","v":53160000},{"$f":"'Data Extract Income Stmt'!Q360","v":false},{"$f":"'Data Extract Income Stmt'!R360","v":false},{"$f":"'Data Extract Income Stmt'!S360","v":false},null,null,null,"ALIZF",false,false,false,37.963341552825483,10.630238655462184,-69.689599999999999,8.327032177373507,false,false,false]
[null,"ZURVY",{"$f":"'Data Extract Income Stmt'!K361","v":0},{"$f":"'Data Extract Income Stmt'!L361","v":31670000},{"$f":"'Data Extract Income Stmt'!M361","v":29850000},{"$f":"'Data Extract Income Stmt'!N361","v":31460000},{"$f":"'Data Extract Income Stmt'!O361","v":29600000},{"$f":"'Data Extract Income Stmt'!P361","v":30040000},{"$f":"'Data Extract Income Stmt'!Q361","v":false},{"$f":"'Data Extract Income Stmt'!R361","v":false},{"$f":"'Data Extract Income Stmt'!S361","v":false},null,null,null,"ZURVY",false,false,121,30.574999999999999,2.7241379310344827,1.736842105263158,3.9792807811383661,false,false,false]
[null,"SWSDF",{"$f":"'Data Extract Income Stmt'!K362","v":0},{"$f":"'Data Extract Income Stmt'!L362","v":10010000},{"$f":"'Data Extract Income Stmt'!M362","v":10220000},{"$f":"'Data Extract Income Stmt'!N362","v":10280000},{"$f":"'Data Extract Income Stmt'!O362","v":10500000},{"$f":"'Data Extract Income Stmt'!P362","v":10970000},{"$f":"'Data Extract Income Stmt'!Q362","v":false},{"$f":"'Data Extract Income Stmt'!R362","v":false},{"$f":"'Data Extract Income Stmt'!S362","v":false},null,null,null,"SWSDF",false,false,4.7777777777777777,6.3373493975903612,-204,-6.0555555555555554,8.9614512471655328,false,false,false]
[null,"SLF",{"$f":"'Data Extract Income Stmt'!K363","v":0},{"$f":"'Data Extract Income Stmt'!L363","v":3420000},{"$f":"'Data Extract Income Stmt'!M363","v":3540000},{"$f":"'Data Extract Income Stmt'!N363","v":4150000},{"$f":"'Data Extract Income Stmt'!O363","v":4660000},{"$f":"'Data Extract Income Stmt'!P363","v":7800000},{"$f":"'Data Extract Income Stmt'!Q363","v":false},{"$f":"'Data Extract Income Stmt'!R363","v":false},{"$f":"'Data Extract Income Stmt'!S363","v":false},null,null,null,"SLF",false,false,1.0935251798561152,33.75,19.350000000000001,1.0924731182795699,7.4970099667774086,false,false,false]
[null,"AXAHY",{"$f":"'Data Extract Income Stmt'!K364","v":0},{"$f":"'Data Extract Income Stmt'!L364","v":95130000},{"$f":"'Data Extract Income Stmt'!M364","v":96520000},{"$f":"'Data Extract Income Stmt'!N364","v":93440000},{"$f":"'Data Extract Income Stmt'!O364","v":81890000},{"$f":"'Data Extract Income Stmt'!P364","v":95350000},{"$f":"'Data Extract Income Stmt'!Q364","v":false},{"$f":"'Data Extract Income Stmt'!R364","v":false},{"$f":"'Data Extract Income Stmt'!S364","v":false},null,null,null,"AXAHY",false,false,-29.91549295774648,39.878489719626167,67.05564444444444,2.3768506056527592,5.1689873100223194,false,false,false]
[null,"SMPNY",{"$f":"'Data Extract Income Stmt'!K365","v":0},{"$f":"'Data Extract Income Stmt'!L365","v":1370000000},{"$f":"'Data Extract Income Stmt'!M365","v":1480000000},{"$f":"'Data Extract Income Stmt'!N365","v":1550000000},{"$f":"'Data Extract Income Stmt'!O365","v":1540000000},{"$f":"'Data Extract Income Stmt'!P365","v":1660000000},{"$f":"'Data Extract Income Stmt'!Q365","v":false},{"$f":"'Data Extract Income Stmt'!R365","v":false},{"$f":"'Data Extract Income Stmt'!S365","v":false},null,null,null,"SMPNY",false,false,1.0000011636363637,1.1666645333333334,1.5000064,17.500118400757763,2.7707643224776857,false,false,false]
[null,"AEG",{"$f":"'Data Extract Income Stmt'!K366","v":0},{"$f":"'Data Extract Income Stmt'!L366","v":0},{"$f":"'Data Extract Income Stmt'!M366","v":17630000},{"$f":"'Data Extract Income Stmt'!N366","v":14880000},{"$f":"'Data Extract Income Stmt'!O366","v":19550000},{"$f":"'Data Extract Income Stmt'!P366","v":38570000},{"$f":"'Data Extract Income Stmt'!Q366","v":false},{"$f":"'Data Extract Income Stmt'!R366","v":false},{"$f":"'Data Extract Income Stmt'!S366","v":false},null,null,null,"AEG",false,false,false,586,24.604166666666668,-0.53220338983050852,6.3081854043392509,false,false,false]
[null,"NNGRY",{"$f":"'Data Extract Income Stmt'!K367","v":0},{"$f":"'Data Extract Income Stmt'!L367","v":0},{"$f":"'Data Extract Income Stmt'!M367","v":0},{"$f":"'Data Extract Income Stmt'!N367","v":0},{"$f":"'Data Extract Income Stmt'!O367","v":0},{"$f":"'Data Extract Income Stmt'!P367","v":0},{"$f":"'Data Extract Income Stmt'!Q367","v":0},{"$f":"'Data Extract Income Stmt'!R367","v":0},{"$f":"'Data Extract Income Stmt'!S367","v":0},null,null,null,"NNGRY",false,false,false,false,false,false,false,false,false,false]
[]
[]
["Premium Increase",null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"'Data Extract Income Stmt'!A177","v":"Total Investment Income"}]
[null,null,{"$f":"C141","v":2011},2012,2013,2014,2015,{"$f":"H141","v":2016},{"$f":"I141","v":2017},{"$f":"J141","v":2018},{"$f":"K141","v":2019},"Current",null,null,null,{"$f":"P141","v":2011},2012,2013,2014,2015,{"$f":"U141","v":2016},{"$f":"V141","v":2017},{"$f":"W141","v":2018},{"$f":"X141","v":2019},"Current"]
[null,{"$f":"B142","v":"LGGNY"},{"$f":"'Data Extract Balance Sheet'!K96","v":0},{"$f":"IF(C5,D5-C5)","v":false},{"$f":"IF(D5,E5-D5)","v":340000},3780000,-4310000,4020000,-8760000,false,false,false,null,null,{"$f":"O142","v":"LGGNY"},{"$f":"'Data Extract Income Stmt'!K179","v":0},{"$f":"'Data Extract Income Stmt'!L179","v":9320000},{"$f":"'Data Extract Income Stmt'!M179","v":9150000},{"$f":"'Data Extract Income Stmt'!N179","v":9260000},{"$f":"'Data Extract Income Stmt'!O179","v":9110000},{"$f":"'Data Extract Income Stmt'!P179","v":9560000},{"$f":"'Data Extract Income Stmt'!Q179","v":false},{"$f":"'Data Extract Income Stmt'!R179","v":false},{"$f":"'Data Extract Income Stmt'!S179","v":false},{"$f":"'Data Cost of Capital'!CT11","v":2520000}]
[null,"MET",{"$f":"'Data Extract Balance Sheet'!K97","v":0},{"$f":"IF(C6,D6-C6)","v":false},-310000,1400000,-520000,600000,-39150000,false,false,false,null,null,"MET",{"$f":"'Data Extract Income Stmt'!K180","v":0},{"$f":"'Data Extract Income Stmt'!L180","v":20880000},{"$f":"'Data Extract Income Stmt'!M180","v":20710000},{"$f":"'Data Extract Income Stmt'!N180","v":19410000},{"$f":"'Data Extract Income Stmt'!O180","v":18870000},{"$f":"'Data Extract Income Stmt'!P180","v":18910000},{"$f":"'Data Extract Income Stmt'!Q180","v":false},{"$f":"'Data Extract Income Stmt'!R180","v":false},{"$f":"'Data Extract Income Stmt'!S180","v":false},{"$f":"'Data Cost of Capital'!CT12","v":-1480000}]
[null,"AIG",{"$f":"'Data Extract Balance Sheet'!K98","v":0},{"$f":"IF(C7,D7-C7)","v":false},-660000,-100000,-590000,-2270000,-34390000,false,false,false,null,null,"AIG",{"$f":"'Data Extract Income Stmt'!K181","v":0},{"$f":"'Data Extract Income Stmt'!L181","v":15140000},{"$f":"'Data Extract Income Stmt'!M181","v":16059999},{"$f":"'Data Extract Income Stmt'!N181","v":15570000},{"$f":"'Data Extract Income Stmt'!O181","v":14950000},{"$f":"'Data Extract Income Stmt'!P181","v":16110001},{"$f":"'Data Extract Income Stmt'!Q181","v":false},{"$f":"'Data Extract Income Stmt'!R181","v":false},{"$f":"'Data Extract Income Stmt'!S181","v":false},{"$f":"'Data Cost of Capital'!CT13","v":1700000}]
[null,"PRU",{"$f":"'Data Extract Balance Sheet'!K99","v":0},{"$f":"IF(C8,D8-C8)","v":false},-39110000,3050000,-770000,2440000,-30960000,false,false,false,null,null,"PRU",{"$f":"'Data Extract Income Stmt'!K182","v":0},{"$f":"'Data Extract Income Stmt'!L182","v":15350000},{"$f":"'Data Extract Income Stmt'!M182","v":20520000},{"$f":"'Data Extract Income Stmt'!N182","v":15620000},{"$f":"'Data Extract Income Stmt'!O182","v":12880000},{"$f":"'Data Extract Income Stmt'!P182","v":14290000},{"$f":"'Data Extract Income Stmt'!Q182","v":false},{"$f":"'Data Extract Income Stmt'!R182","v":false},{"$f":"'Data Extract Income Stmt'!S182","v":false},{"$f":"'Data Cost of Capital'!CT14","v":7350000}]
[null,"GNW",{"$f":"'Data Extract Balance Sheet'!K100","v":0},{"$f":"IF(C9,D9-C9)","v":false},110000,280000,-850000,-420000.25,-4159999.75,false,false,false,null,null,"GNW",{"$f":"'Data Extract Income Stmt'!K183","v":0},{"$f":"'Data Extract Income Stmt'!L183","v":3320000},{"$f":"'Data Extract Income Stmt'!M183","v":3230000},{"$f":"'Data Extract Income Stmt'!N183","v":3200000},{"$f":"'Data Extract Income Stmt'!O183","v":3070000},{"$f":"'Data Extract Income Stmt'!P183","v":3000000},{"$f":"'Data Extract Income Stmt'!Q183","v":false},{"$f":"'Data Extract Income Stmt'!R183","v":false},{"$f":"'Data Extract Income Stmt'!S183","v":false},{"$f":"'Data Cost of Capital'!CT15","v":1270000}]
[null,"GWLIF",{"$f":"'Data Extract Balance Sheet'!K101","v":0},{"$f":"IF(C10,D10-C10)","v":false},980000,980000,3280000,6630000,-31130000,false,false,false,null,null,"GWLIF",{"$f":"'Data Extract Income Stmt'!K184","v":0},{"$f":"'Data Extract Income Stmt'!L184","v":5470000},{"$f":"'Data Extract Income Stmt'!M184","v":5470000},{"$f":"'Data Extract Income Stmt'!N184","v":5930000},{"$f":"'Data Extract Income Stmt'!O184","v":6060000},{"$f":"'Data Extract Income Stmt'!P184","v":6120000},{"$f":"'Data Extract Income Stmt'!Q184","v":false},{"$f":"'Data Extract Income Stmt'!R184","v":false},{"$f":"'Data Extract Income Stmt'!S184","v":false},{"$f":"'Data Cost of Capital'!CT16","v":4040000}]
[null,"LFC",{"$f":"'Data Extract Balance Sheet'!K102","v":0},{"$f":"IF(C11,D11-C11)","v":false},13809984,5630016,31440000,51129984,-498020000,false,false,false,null,null,"LFC",{"$f":"'Data Extract Income Stmt'!K185","v":0},{"$f":"'Data Extract Income Stmt'!L185","v":94620000},{"$f":"'Data Extract Income Stmt'!M185","v":117070000},{"$f":"'Data Extract Income Stmt'!N185","v":125890000},{"$f":"'Data Extract Income Stmt'!O185","v":158380000},{"$f":"'Data Extract Income Stmt'!P185","v":130429992},{"$f":"'Data Extract Income Stmt'!Q185","v":false},{"$f":"'Data Extract Income Stmt'!R185","v":false},{"$f":"'Data Extract Income Stmt'!S185","v":false},{"$f":"'Data Cost of Capital'!CT17","v":7790000}]
[null,"AAGIY",{"$f":"'Data Extract Balance Sheet'!K103","v":0},{"$f":"IF(C12,D12-C12)","v":false},20540000,10399992,12100008,14350000,-158680000,false,false,false,null,null,"AAGIY",{"$f":"'Data Extract Income Stmt'!K186","v":0},{"$f":"'Data Extract Income Stmt'!L186","v":32140000},{"$f":"'Data Extract Income Stmt'!M186","v":36950000},{"$f":"'Data Extract Income Stmt'!N186","v":39820000},{"$f":"'Data Extract Income Stmt'!O186","v":41740000},{"$f":"'Data Extract Income Stmt'!P186","v":43500000},{"$f":"'Data Extract Income Stmt'!Q186","v":false},{"$f":"'Data Extract Income Stmt'!R186","v":false},{"$f":"'Data Extract Income Stmt'!S186","v":false},{"$f":"'Data Cost of Capital'!CT18","v":6260000}]
[null,"CHPXY",{"$f":"'Data Extract Balance Sheet'!K104","v":0},{"$f":"IF(C13,D13-C13)","v":false},19650000,16190000,16000000,22959984,-256549984,false,false,false,null,null,"CHPXY",{"$f":"'Data Extract Income Stmt'!K187","v":0},{"$f":"'Data Extract Income Stmt'!L187","v":32720002},{"$f":"'Data Extract Income Stmt'!M187","v":39370000},{"$f":"'Data Extract Income Stmt'!N187","v":46530000},{"$f":"'Data Extract Income Stmt'!O187","v":48890000},{"$f":"'Data Extract Income Stmt'!P187","v":54420000},{"$f":"'Data Extract Income Stmt'!Q187","v":false},{"$f":"'Data Extract Income Stmt'!R187","v":false},{"$f":"'Data Extract Income Stmt'!S187","v":false},{"$f":"'Data Cost of Capital'!CT19","v":3760000}]
[null,"AFL",{"$f":"'Data Extract Balance Sheet'!K105","v":0},{"$f":"IF(C14,D14-C14)","v":false},-2010000,-1070000,-1500000,1660000,-19230000,false,false,false,null,null,"AFL",{"$f":"'Data Extract Income Stmt'!K188","v":0},{"$f":"'Data Extract Income Stmt'!L188","v":3470000},{"$f":"'Data Extract Income Stmt'!M188","v":3300000},{"$f":"'Data Extract Income Stmt'!N188","v":3320000},{"$f":"'Data Extract Income Stmt'!O188","v":3140000},{"$f":"'Data Extract Income Stmt'!P188","v":3280000},{"$f":"'Data Extract Income Stmt'!Q188","v":false},{"$f":"'Data Extract Income Stmt'!R188","v":false},{"$f":"'Data Extract Income Stmt'!S188","v":false},{"$f":"'Data Cost of Capital'!CT20","v":4820000}]
[null,"DCNSF",{"$f":"'Data Extract Balance Sheet'!K106","v":0},{"$f":"IF(C15,D15-C15)","v":false},700000000,1079999488,160000512,-1120000512,-4469999616,false,false,false,null,null,"DCNSF",{"$f":"'Data Extract Income Stmt'!K189","v":0},{"$f":"'Data Extract Income Stmt'!L189","v":988160000},{"$f":"'Data Extract Income Stmt'!M189","v":987580032},{"$f":"'Data Extract Income Stmt'!N189","v":1220000000},{"$f":"'Data Extract Income Stmt'!O189","v":923750016},{"$f":"'Data Extract Income Stmt'!P189","v":1180000000},{"$f":"'Data Extract Income Stmt'!Q189","v":false},{"$f":"'Data Extract Income Stmt'!R189","v":false},{"$f":"'Data Extract Income Stmt'!S189","v":false},{"$f":"'Data Cost of Capital'!CT21","v":1010000}]
[null,"ODMTY",{"$f":"'Data Extract Balance Sheet'!K107","v":0},{"$f":"IF(C16,D16-C16)","v":false},-20000,-480000,350000,220000,-3470000,false,false,false,null,null,"ODMTY",{"$f":"'Data Extract Income Stmt'!K190","v":0},{"$f":"'Data Extract Income Stmt'!L190","v":4890000},{"$f":"'Data Extract Income Stmt'!M190","v":4390000},{"$f":"'Data Extract Income Stmt'!N190","v":4340000},{"$f":"'Data Extract Income Stmt'!O190","v":4460000},{"$f":"'Data Extract Income Stmt'!P190","v":5310000},{"$f":"'Data Extract Income Stmt'!Q190","v":false},{"$f":"'Data Extract Income Stmt'!R190","v":false},{"$f":"'Data Extract Income Stmt'!S190","v":false},{"$f":"'Data Cost of Capital'!CT22","v":1890000}]
[null,"POFNF",{"$f":"'Data Extract Balance Sheet'!K108","v":0},{"$f":"IF(C17,D17-C17)","v":false},980000,980000,3280000,6630000,-31130000,false,false,false,null,null,"POFNF",{"$f":"'Data Extract Income Stmt'!K191","v":0},{"$f":"'Data Extract Income Stmt'!L191","v":5510000},{"$f":"'Data Extract Income Stmt'!M191","v":5480000},{"$f":"'Data Extract Income Stmt'!N191","v":5940000},{"$f":"'Data Extract Income Stmt'!O191","v":6090000},{"$f":"'Data Extract Income Stmt'!P191","v":6170000},{"$f":"'Data Extract Income Stmt'!Q191","v":false},{"$f":"'Data Extract Income Stmt'!R191","v":false},{"$f":"'Data Extract Income Stmt'!S191","v":false},{"$f":"'Data Cost of Capital'!CT23","v":4680000}]
[null,"LNC",{"$f":"'Data Extract Balance Sheet'!K109","v":0},{"$f":"IF(C18,D18-C18)","v":false},230000,300000,260000,-260000,-2990000,false,false,false,null,null,"LNC",{"$f":"'Data Extract Income Stmt'!K192","v":0},{"$f":"'Data Extract Income Stmt'!L192","v":4620000},{"$f":"'Data Extract Income Stmt'!M192","v":4650000},{"$f":"'Data Extract Income Stmt'!N192","v":4620000},{"$f":"'Data Extract Income Stmt'!O192","v":4750000},{"$f":"'Data Extract Income Stmt'!P192","v":4810000},{"$f":"'Data Extract Income Stmt'!Q192","v":false},{"$f":"'Data Extract Income Stmt'!R192","v":false},{"$f":"'Data Extract Income Stmt'!S192","v":false},{"$f":"'Data Cost of Capital'!CT24","v":2079999.875}]
[null,"PFG",{"$f":"'Data Extract Balance Sheet'!K110","v":0},{"$f":"IF(C19,D19-C19)","v":false},-70000,570000,1590000,-10000,-5300000,false,false,false,null,null,"PFG",{"$f":"'Data Extract Income Stmt'!K193","v":0},{"$f":"'Data Extract Income Stmt'!L193","v":3250000},{"$f":"'Data Extract Income Stmt'!M193","v":3240000},{"$f":"'Data Extract Income Stmt'!N193","v":3310000},{"$f":"'Data Extract Income Stmt'!O193","v":3100000},{"$f":"'Data Extract Income Stmt'!P193","v":3320000},{"$f":"'Data Extract Income Stmt'!Q193","v":false},{"$f":"'Data Extract Income Stmt'!R193","v":false},{"$f":"'Data Extract Income Stmt'!S193","v":false},{"$f":"'Data Cost of Capital'!CT25","v":2670000}]
[null,"ALIZF",{"$f":"'Data Extract Balance Sheet'!K111","v":0},{"$f":"IF(C20,D20-C20)","v":false},false,1640004,2380000,-290000,-70360000,false,false,false,null,null,"ALIZF",{"$f":"'Data Extract Income Stmt'!K194","v":0},{"$f":"'Data Extract Income Stmt'!L194","v":0},{"$f":"'Data Extract Income Stmt'!M194","v":20420000},{"$f":"'Data Extract Income Stmt'!N194","v":20850000},{"$f":"'Data Extract Income Stmt'!O194","v":21590000},{"$f":"'Data Extract Income Stmt'!P194","v":21410000},{"$f":"'Data Extract Income Stmt'!Q194","v":false},{"$f":"'Data Extract Income Stmt'!R194","v":false},{"$f":"'Data Extract Income Stmt'!S194","v":false},{"$f":"'Data Cost of Capital'!CT26","v":17130000}]
[null,"ZURVY",{"$f":"'Data Extract Balance Sheet'!K112","v":0},{"$f":"IF(C21,D21-C21)","v":false},-30000,400000,-3190000,950000,-41990000,false,false,false,null,null,"ZURVY",{"$f":"'Data Extract Income Stmt'!K195","v":0},{"$f":"'Data Extract Income Stmt'!L195","v":6980000},{"$f":"'Data Extract Income Stmt'!M195","v":6920000},{"$f":"'Data Extract Income Stmt'!N195","v":15320000},{"$f":"'Data Extract Income Stmt'!O195","v":11070000},{"$f":"'Data Extract Income Stmt'!P195","v":18760000},{"$f":"'Data Extract Income Stmt'!Q195","v":false},{"$f":"'Data Extract Income Stmt'!R195","v":false},{"$f":"'Data Extract Income Stmt'!S195","v":false},{"$f":"'Data Cost of Capital'!CT27","v":6110000}]
[null,"SWSDF",{"$f":"'Data Extract Balance Sheet'!K113","v":0},{"$f":"IF(C22,D22-C22)","v":false},1080000,830000,-10000,-540000,-13230000,false,false,false,null,null,"SWSDF",{"$f":"'Data Extract Income Stmt'!K196","v":0},{"$f":"'Data Extract Income Stmt'!L196","v":4070000.25},{"$f":"'Data Extract Income Stmt'!M196","v":4150000},{"$f":"'Data Extract Income Stmt'!N196","v":4300000},{"$f":"'Data Extract Income Stmt'!O196","v":4340000},{"$f":"'Data Extract Income Stmt'!P196","v":4220000},{"$f":"'Data Extract Income Stmt'!Q196","v":false},{"$f":"'Data Extract Income Stmt'!R196","v":false},{"$f":"'Data Extract Income Stmt'!S196","v":false},{"$f":"'Data Cost of Capital'!CT28","v":1630000}]
[null,"SLF",{"$f":"'Data Extract Balance Sheet'!K114","v":0},{"$f":"IF(C23,D23-C23)","v":false},1390000,360000,400000,4650000,-15050000,false,false,false,null,null,"SLF",{"$f":"'Data Extract Income Stmt'!K197","v":0},{"$f":"'Data Extract Income Stmt'!L197","v":4490000},{"$f":"'Data Extract Income Stmt'!M197","v":4590000},{"$f":"'Data Extract Income Stmt'!N197","v":4940000},{"$f":"'Data Extract Income Stmt'!O197","v":4570000},{"$f":"'Data Extract Income Stmt'!P197","v":4650000},{"$f":"'Data Extract Income Stmt'!Q197","v":false},{"$f":"'Data Extract Income Stmt'!R197","v":false},{"$f":"'Data Extract Income Stmt'!S197","v":false},{"$f":"'Data Cost of Capital'!CT29","v":3070000}]
[null,"AXAHY",{"$f":"'Data Extract Balance Sheet'!K115","v":0},{"$f":"IF(C24,D24-C24)","v":false},710000,1070000,360000,7430000,-94090000,false,false,false,null,null,"AXAHY",{"$f":"'Data Extract Income Stmt'!K198","v":0},{"$f":"'Data Extract Income Stmt'!L198","v":14980000},{"$f":"'Data Extract Income Stmt'!M198","v":11990000},{"$f":"'Data Extract Income Stmt'!N198","v":16139999},{"$f":"'Data Extract Income Stmt'!O198","v":16320000},{"$f":"'Data Extract Income Stmt'!P198","v":14940000},{"$f":"'Data Extract Income Stmt'!Q198","v":false},{"$f":"'Data Extract Income Stmt'!R198","v":false},{"$f":"'Data Extract Income Stmt'!S198","v":false},{"$f":"'Data Cost of Capital'!CT30","v":8730000}]
[null,"SMPNY",{"$f":"'Data Extract Balance Sheet'!K116","v":0},{"$f":"IF(C25,D25-C25)","v":false},220000000,240000000,40000000,39999744,-3009999872,false,false,false,null,null,"SMPNY",{"$f":"'Data Extract Income Stmt'!K199","v":0},{"$f":"'Data Extract Income Stmt'!L199","v":154140000},{"$f":"'Data Extract Income Stmt'!M199","v":172350000},{"$f":"'Data Extract Income Stmt'!N199","v":173550000},{"$f":"'Data Extract Income Stmt'!O199","v":179840000},{"$f":"'Data Extract Income Stmt'!P199","v":168370000},{"$f":"'Data Extract Income Stmt'!Q199","v":false},{"$f":"'Data Extract Income Stmt'!R199","v":false},{"$f":"'Data Extract Income Stmt'!S199","v":false},{"$f":"'Data Cost of Capital'!CT31","v":false}]
[null,"AEG",{"$f":"'Data Extract Balance Sheet'!K117","v":0},{"$f":"IF(C26,D26-C26)","v":false},false,20000,480000,2950000,-20280000,false,false,false,null,null,"AEG",{"$f":"'Data Extract Income Stmt'!K200","v":0},{"$f":"'Data Extract Income Stmt'!L200","v":0},{"$f":"'Data Extract Income Stmt'!M200","v":7800000},{"$f":"'Data Extract Income Stmt'!N200","v":8020000.5},{"$f":"'Data Extract Income Stmt'!O200","v":8540000},{"$f":"'Data Extract Income Stmt'!P200","v":7730000},{"$f":"'Data Extract Income Stmt'!Q200","v":false},{"$f":"'Data Extract Income Stmt'!R200","v":false},{"$f":"'Data Extract Income Stmt'!S200","v":false},{"$f":"'Data Cost of Capital'!CT32","v":0}]
[null,"NNGRY",{"$f":"'Data Extract Balance Sheet'!K118","v":0},{"$f":"IF(C27,D27-C27)","v":false},false,false,false,false,false,false,false,false,null,null,"NNGRY",{"$f":"'Data Extract Income Stmt'!K201","v":0},{"$f":"'Data Extract Income Stmt'!L201","v":0},{"$f":"'Data Extract Income Stmt'!M201","v":0},{"$f":"'Data Extract Income Stmt'!N201","v":0},{"$f":"'Data Extract Income Stmt'!O201","v":0},{"$f":"'Data Extract Income Stmt'!P201","v":0},{"$f":"'Data Extract Income Stmt'!Q201","v":0},{"$f":"'Data Extract Income Stmt'!R201","v":0},{"$f":"'Data Extract Income Stmt'!S201","v":0},{"$f":"'Data Cost of Capital'!CT33","v":0}]
[]
[]
["Loss/Premium",null,null,null,null,null,null,null,null,null,null,null,null,"Investments/Reserves"]
[null,null,{"$f":"C168","v":2011},{"$f":"D168","v":2012},2013,2014,2015,2016,2017,2018,2019,"Current",null,null,null,{"$f":"C195","v":2011},2012,2013,2014,2015,2016,2017,2018,2019,"Current"]
[null,{"$f":"B169","v":"LGGNY"},{"$f":"IF(C5,C142/C5)","v":false},{"$f":"IF(D5,D142/D5)","v":0.95943204868154153},0.93358633776091082,0.52044198895027627,0.96413502109704641,0.49657534246575341,false,false,false,{"$f":"IF(L5,-L142/L5)","v":0},{"$f":"IF(M5,M142/M5)","v":false},null,{"$f":"B196","v":"LGGNY"},{"$f":"IFERROR(C32/C114,FALSE)","v":false},{"$f":"IFERROR(D32/D114,FALSE)","v":1.2754179846362403},1.2427184466019416,1.2476067746686303,1.2063125481139338,1.2034505208333333,false,false,false,false]
[null,"MET",{"$f":"IF(C6,C143/C6)","v":false},0.9860452869931543,0.9838067427661269,0.99564883542359872,1.0041504539559014,1.0316730523627076,false,false,false,0,false,null,"MET",{"$f":"IFERROR(C33/C115,FALSE)","v":false},{"$f":"IFERROR(D33/D115,FALSE)","v":1.1765058573932294},{"$f":"IFERROR(E33/E115,FALSE)","v":1.1563311220074992},{"$f":"IFERROR(F33/F115,FALSE)","v":1.203072867166707},{"$f":"IFERROR(G33/G115,FALSE)","v":1.192853260284694},{"$f":"IFERROR(H33/H115,FALSE)","v":1.1610495644664101},{"$f":"IFERROR(I33/I115,FALSE)","v":false},{"$f":"IFERROR(J33/J115,FALSE)","v":false},{"$f":"IFERROR(K33/K115,FALSE)","v":false},{"$f":"IFERROR(L33/L115,FALSE)","v":false}]
[null,"AIG",{"$f":"IF(C7,C144/C7)","v":false},0.8413575374901342,0.74752342704149932,0.75651006711409396,0.85570103655210039,0.94329741203838324,false,false,false,0,false,null,"AIG",false,2.2879717905184798,2.3994236397748594,2.2839042191780821,2.249757045675413,2.2212736179146257,false,false,false,false]
[null,"PRU",{"$f":"IF(C8,C145/C8)","v":false},0.99663345065034425,1.0186737804878048,1.0785250938886992,1.0739831697054698,1.0862403100775193,false,false,false,0,false,null,"PRU",false,1.137676151343948,1.1380122962272938,1.165743670886076,1.1346456844302379,1.1299371113905203,false,false,false,false]
[null,"GNW",{"$f":"IF(C9,C146/C9)","v":false},1.0615079365079365,0.94563106796116503,1.2136279926335174,1.1179039301310043,1.254807767716813,false,false,false,0,false,null,"GNW",false,1.034073453428292,0.96867025800963991,0.98648466008920122,0.93048994466189772,0.94705414012738853,false,false,false,false]
[null,"GWLIF",{"$f":"IF(C10,C147/C10)","v":false},0.85150571131879538,0.81225301383399207,0.82186616399623003,0.83877551020408159,0.84195309990362999,false,false,false,0,false,null,"GWLIF",false,1.0126422250316056,1.0321285770533113,1.0349893541518809,1.0300244310145301,1.0636817226890756,false,false,false,false]
[null,"LFC",{"$f":"IF(C11,C148/C11)","v":false},0.23234260822332331,0.43209213801181007,0.33825970535045063,0.36917360892663131,0.47787237460342957,false,false,false,0,false,null,"LFC",false,1.1823205127071823,1.17,1.2248804577917218,1.2829268917073171,1.2912621359223302,false,false,false,false]
[null,"AAGIY",{"$f":"IF(C12,C149/C12)","v":false},1.0244841544081351,0.9221045719445129,0.98547990534552854,0.81604655996674291,0.8912906478447189,false,false,false,0,false,null,"AAGIY",false,1.1348790001575382,1.1058883816267586,1.1773982128227161,1.1588593877357583,1.1650485436893203,false,false,false,false]
[null,"CHPXY",{"$f":"IF(C13,C150/C13)","v":false},0.77727647867950478,0.68505461767626619,0.37437382232639366,0.4231773620446081,0.37306570247145288,false,false,false,0,false,null,"CHPXY",false,7.5909363942212549,1.3112149795680457,1.3701551299070029,1.4034405759804609,1.3698994520402192,false,false,false,false]
[null,"AFL",{"$f":"IF(C14,C151/C14)","v":false},0.69209932279909703,0.68570009930486597,0.67855270057682227,0.66875355719977236,0.67186687467498696,false,false,false,0,false,null,"AFL",false,1.4055165739172515,1.2678956188652142,1.3181001283697047,1.2483097725875845,1.2805788446077868,false,false,false,false]
[null,"DCNSF",{"$f":"IF(C15,C152/C15)","v":false},0.23349589098973314,0.19165976447529889,0.16898712060608734,0.20930232078878408,0.49888150325961905,false,false,false,0,false,null,"DCNSF",false,1.0466876798783553,1.0441043810176893,1.0639248461448936,1.0353155646507266,1.0608637766936579,false,false,false,false]
[null,"ODMTY",{"$f":"IF(C16,C153/C16)","v":false},1.5852941176470587,1.5266272189349113,1.3379310344827586,0.97538461538461541,0.94812680115273773,false,false,false,0,false,null,"ODMTY",false,5.6380338461538457,6.1525672371638143,6.5652626105044201,9.1888379204892967,8.0423682781097234,false,false,false,false]
[null,"POFNF",{"$f":"IF(C17,C154/C17)","v":false},0.85150571131879538,0.81225301383399207,0.82186616399623003,0.83877551020408159,0.84195309990362999,false,false,false,0,false,null,"POFNF",false,1.0519174041297936,1.0704779903929442,1.0783534421575585,1.0744503021730745,1.1097032563025211,false,false,false,false]
[null,"LNC",{"$f":"IF(C18,C155/C18)","v":false},1.4390243902439024,1.4349442379182156,1.5652173913043479,1.5507692307692307,1.5685618729096991,false,false,false,0,false,null,{"$f":"B209","v":"LNC"},false,1.067391304347826,1.0271241830065359,1.0658156325206656,1.0296726827776079,1.0494625796178343,false,false,false,false]
[null,"PFG",{"$f":"IF(C19,C156/C19)","v":false},1.5900621118012421,1.4952380952380953,1.403225806451613,1.2580037664783428,1.3018867924528301,false,false,false,0,false,null,"PFG",false,1.0958319658680669,1.1107179642736771,1.1312520980194696,1.0997114459762745,1.0999410377358489,false,false,false,false]
[null,"ALIZF",{"$f":"IF(C20,C157/C20)","v":false},false,0.71259196833810401,0.72799179727552366,0.73559801840056616,0.75554292211483798,false,false,false,0,false,null,"ALIZF",false,false,1.1150129339914665,1.1237090862750458,1.1169035214255409,1.1029374415794757,false,false,false,false]
[null,"ZURVY",{"$f":"IF(C21,C158/C21)","v":false},0.72207022343821248,0.68104038329911021,0.71128193533800588,0.72124756335282647,0.71540843057870918,false,false,false,0,false,null,"ZURVY",false,1.1379810306288891,1.1232859789993823,1.1466145982886349,1.1259066731141198,1.1333413130648153,false,false,false,false]
[null,"SWSDF",{"$f":"IF(C22,C159/C22)","v":false},0.84330244313395109,0.78918918918918923,0.74600870827285926,0.76252723311546844,0.82917611489040055,false,false,false,0,false,null,"SWSDF",false,1.2364096080910241,1.2048337809056393,1.3138189845474613,1.286061236880909,1.3204284750337383,false,false,false,false]
[null,"SLF",{"$f":"IF(C23,C160/C23)","v":false},0.41454545454545455,0.36721991701244816,0.41499999999999998,0.44807692307692309,0.51827242524916939,false,false,false,0,false,null,"SLF",false,1.1839240213110958,1.2095379012064649,1.2176782321767823,1.2184686032482599,1.2022511743330675,false,false,false,false]
[null,"AXAHY",{"$f":"IF(C24,C161/C24)","v":false},1.1255324183625177,1.132465094450311,1.0827346465816918,0.94495730440803138,1.0133914337336594,false,false,false,0,false,null,"AXAHY",false,1.1796889393079977,1.2022991937891907,1.2172309514693402,1.1970172114782152,1.213179801766471,false,false,false,false]
[null,"SMPNY",{"$f":"IF(C25,C162/C25)","v":false},0.5546558417020454,0.55018584742610099,0.52901021579750596,0.5185184961715934,0.55149504006357641,false,false,false,0,false,null,"SMPNY",false,1.0550846915254237,1.0657534223516607,1.1042216562903355,1.0615182743455498,1.0851319072189727,false,false,false,false]
[null,"AEG",{"$f":"IF(C26,C163/C26)","v":false},false,1.047534165181224,0.88308605341246293,1.1281015579919216,1.9018737672583828,false,false,false,false,false,null,"AEG",false,false,2.9628198169293198,3.1705327555442264,2.8769111969111969,1.2914093644962088,false,false,false,false]
[null,"NNGRY",{"$f":"IF(C27,C164/C27)","v":false},false,false,false,false,false,false,false,false,false,false,null,"NNGRY",false,false,false,false,false,false,false,false,false,false]
[]
["EBITDA",null,null,null,null,null,null,null,null,null,null,null,null,"Total Shareholders' Equity / Total Assets"]
[null,null,{"$f":"C195","v":2011},2012,2013,2014,2015,{"$f":"H195","v":2016},{"$f":"I195","v":2017},{"$f":"J195","v":2018},{"$f":"K195","v":2019},"Current",null,null,null,{"$f":"P195","v":2011},2012,2013,2014,2015,{"$f":"U195","v":2016},{"$f":"V195","v":2017},{"$f":"W195","v":2018},{"$f":"X195","v":2019},"Current"]
[null,{"$f":"B196","v":"LGGNY"},{"$f":"'Data Extract Income Stmt'!K179","v":0},{"$f":"'Data Extract Income Stmt'!L179","v":9320000},{"$f":"'Data Extract Income Stmt'!M179","v":9150000},{"$f":"'Data Extract Income Stmt'!N179","v":9260000},{"$f":"'Data Extract Income Stmt'!O179","v":9110000},{"$f":"'Data Extract Income Stmt'!P179","v":9560000},{"$f":"'Data Extract Income Stmt'!Q179","v":false},{"$f":"'Data Extract Income Stmt'!R179","v":false},{"$f":"'Data Extract Income Stmt'!S179","v":false},{"$f":"'Data Cost of Capital'!CT11","v":2520000},null,null,{"$f":"B222","v":"LGGNY"},{"$f":"'Data Extract Balance Sheet'!K38","v":0},{"$f":"'Data Extract Balance Sheet'!L38","v":1.5800000255694613E-2},{"$f":"'Data Extract Balance Sheet'!M38","v":1.5499999790336005E-2},{"$f":"'Data Extract Balance Sheet'!N38","v":1.52000002344721E-2},{"$f":"'Data Extract Balance Sheet'!O38","v":1.6300000424962491E-2},{"$f":"'Data Extract Balance Sheet'!P38","v":1.4999999621068127E-2},{"$f":"'Data Extract Balance Sheet'!Q38","v":0},{"$f":"'Data Extract Balance Sheet'!R38","v":0},{"$f":"'Data Extract Balance Sheet'!S38","v":0},{"$f":"'Data Extract Balance Sheet'!T38","v":0}]
[null,"MET",{"$f":"'Data Extract Income Stmt'!K180","v":0},{"$f":"'Data Extract Income Stmt'!L180","v":20880000},{"$f":"'Data Extract Income Stmt'!M180","v":20710000},{"$f":"'Data Extract Income Stmt'!N180","v":19410000},{"$f":"'Data Extract Income Stmt'!O180","v":18870000},{"$f":"'Data Extract Income Stmt'!P180","v":18910000},{"$f":"'Data Extract Income Stmt'!Q180","v":false},{"$f":"'Data Extract Income Stmt'!R180","v":false},{"$f":"'Data Extract Income Stmt'!S180","v":false},{"$f":"'Data Cost of Capital'!CT12","v":-1480000},null,null,"MET",{"$f":"'Data Extract Balance Sheet'!K39","v":0},{"$f":"'Data Extract Balance Sheet'!L39","v":7.6999996963422745E-2},{"$f":"'Data Extract Balance Sheet'!M39","v":6.9499998062383384E-2},{"$f":"'Data Extract Balance Sheet'!N39","v":7.9099998401943594E-2},{"$f":"'Data Extract Balance Sheet'!O39","v":7.6800002716481686E-2},{"$f":"'Data Extract Balance Sheet'!P39","v":7.4399998993612826E-2},{"$f":"'Data Extract Balance Sheet'!Q39","v":0},{"$f":"'Data Extract Balance Sheet'!R39","v":0},{"$f":"'Data Extract Balance Sheet'!S39","v":0},{"$f":"'Data Extract Balance Sheet'!T39","v":0}]
[null,"AIG",{"$f":"'Data Extract Income Stmt'!K181","v":0},{"$f":"'Data Extract Income Stmt'!L181","v":15140000},{"$f":"'Data Extract Income Stmt'!M181","v":16059999},{"$f":"'Data Extract Income Stmt'!N181","v":15570000},{"$f":"'Data Extract Income Stmt'!O181","v":14950000},{"$f":"'Data Extract Income Stmt'!P181","v":16110001},{"$f":"'Data Extract Income Stmt'!Q181","v":false},{"$f":"'Data Extract Income Stmt'!R181","v":false},{"$f":"'Data Extract Income Stmt'!S181","v":false},{"$f":"'Data Cost of Capital'!CT13","v":1700000},null,null,"AIG",{"$f":"'Data Extract Balance Sheet'!K40","v":0},{"$f":"'Data Extract Balance Sheet'!L40","v":0.17860000662039965},{"$f":"'Data Extract Balance Sheet'!M40","v":0.18560000171419233},{"$f":"'Data Extract Balance Sheet'!N40","v":0.20730000687763095},{"$f":"'Data Extract Balance Sheet'!O40","v":0.18050000653602183},{"$f":"'Data Extract Balance Sheet'!P40","v":0.15310000162571669},{"$f":"'Data Extract Balance Sheet'!Q40","v":0},{"$f":"'Data Extract Balance Sheet'!R40","v":0},{"$f":"'Data Extract Balance Sheet'!S40","v":0},{"$f":"'Data Extract Balance Sheet'!T40","v":0}]
[null,"PRU",{"$f":"'Data Extract Income Stmt'!K182","v":0},{"$f":"'Data Extract Income Stmt'!L182","v":15350000},{"$f":"'Data Extract Income Stmt'!M182","v":20520000},{"$f":"'Data Extract Income Stmt'!N182","v":15620000},{"$f":"'Data Extract Income Stmt'!O182","v":12880000},{"$f":"'Data Extract Income Stmt'!P182","v":14290000},{"$f":"'Data Extract Income Stmt'!Q182","v":false},{"$f":"'Data Extract Income Stmt'!R182","v":false},{"$f":"'Data Extract Income Stmt'!S182","v":false},{"$f":"'Data Cost of Capital'!CT14","v":7350000},null,null,"PRU",{"$f":"'Data Extract Balance Sheet'!K41","v":0},{"$f":"'Data Extract Balance Sheet'!L41","v":5.4399999498855323E-2},{"$f":"'Data Extract Balance Sheet'!M41","v":4.819999958272092E-2},{"$f":"'Data Extract Balance Sheet'!N41","v":5.450000026030466E-2},{"$f":"'Data Extract Balance Sheet'!O41","v":5.5299999075941741E-2},{"$f":"'Data Extract Balance Sheet'!P41","v":5.8500001614447683E-2},{"$f":"'Data Extract Balance Sheet'!Q41","v":0},{"$f":"'Data Extract Balance Sheet'!R41","v":0},{"$f":"'Data Extract Balance Sheet'!S41","v":0},{"$f":"'Data Extract Balance Sheet'!T41","v":0}]
[null,"GNW",{"$f":"'Data Extract Income Stmt'!K183","v":0},{"$f":"'Data Extract Income Stmt'!L183","v":3320000},{"$f":"'Data Extract Income Stmt'!M183","v":3230000},{"$f":"'Data Extract Income Stmt'!N183","v":3200000},{"$f":"'Data Extract Income Stmt'!O183","v":3070000},{"$f":"'Data Extract Income Stmt'!P183","v":3000000},{"$f":"'Data Extract Income Stmt'!Q183","v":false},{"$f":"'Data Extract Income Stmt'!R183","v":false},{"$f":"'Data Extract Income Stmt'!S183","v":false},{"$f":"'Data Cost of Capital'!CT15","v":1270000},null,null,"GNW",{"$f":"'Data Extract Balance Sheet'!K42","v":0},{"$f":"'Data Extract Balance Sheet'!L42","v":0.14249999367166311},{"$f":"'Data Extract Balance Sheet'!M42","v":0.12969999806955457},{"$f":"'Data Extract Balance Sheet'!N42","v":0.13080000644549727},{"$f":"'Data Extract Balance Sheet'!O42","v":0.1205000007757917},{"$f":"'Data Extract Balance Sheet'!P42","v":0.12080000306013972},{"$f":"'Data Extract Balance Sheet'!Q42","v":0},{"$f":"'Data Extract Balance Sheet'!R42","v":0},{"$f":"'Data Extract Balance Sheet'!S42","v":0},{"$f":"'Data Extract Balance Sheet'!T42","v":0}]
[null,"GWLIF",{"$f":"'Data Extract Income Stmt'!K184","v":0},{"$f":"'Data Extract Income Stmt'!L184","v":5470000},{"$f":"'Data Extract Income Stmt'!M184","v":5470000},{"$f":"'Data Extract Income Stmt'!N184","v":5930000},{"$f":"'Data Extract Income Stmt'!O184","v":6060000},{"$f":"'Data Extract Income Stmt'!P184","v":6120000},{"$f":"'Data Extract Income Stmt'!Q184","v":false},{"$f":"'Data Extract Income Stmt'!R184","v":false},{"$f":"'Data Extract Income Stmt'!S184","v":false},{"$f":"'Data Cost of Capital'!CT16","v":4040000},null,null,"GWLIF",{"$f":"'Data Extract Balance Sheet'!K43","v":0},{"$f":"'Data Extract Balance Sheet'!L43","v":5.7799999922281131E-2},{"$f":"'Data Extract Balance Sheet'!M43","v":5.5000000429572538E-2},{"$f":"'Data Extract Balance Sheet'!N43","v":5.4799998906673864E-2},{"$f":"'Data Extract Balance Sheet'!O43","v":5.6900000345194712E-2},{"$f":"'Data Extract Balance Sheet'!P43","v":5.5799999245209619E-2},{"$f":"'Data Extract Balance Sheet'!Q43","v":0},{"$f":"'Data Extract Balance Sheet'!R43","v":0},{"$f":"'Data Extract Balance Sheet'!S43","v":0},{"$f":"'Data Extract Balance Sheet'!T43","v":0}]
[null,"LFC",{"$f":"'Data Extract Income Stmt'!K185","v":0},{"$f":"'Data Extract Income Stmt'!L185","v":94620000},{"$f":"'Data Extract Income Stmt'!M185","v":117070000},{"$f":"'Data Extract Income Stmt'!N185","v":125890000},{"$f":"'Data Extract Income Stmt'!O185","v":158380000},{"$f":"'Data Extract Income Stmt'!P185","v":130429992},{"$f":"'Data Extract Income Stmt'!Q185","v":false},{"$f":"'Data Extract Income Stmt'!R185","v":false},{"$f":"'Data Extract Income Stmt'!S185","v":false},{"$f":"'Data Cost of Capital'!CT17","v":7790000},null,null,"LFC",{"$f":"'Data Extract Balance Sheet'!K44","v":0},{"$f":"'Data Extract Balance Sheet'!L44","v":0.11600000289035961},{"$f":"'Data Extract Balance Sheet'!M44","v":0.1112000027205795},{"$f":"'Data Extract Balance Sheet'!N44","v":0.12620000052265823},{"$f":"'Data Extract Balance Sheet'!O44","v":0.13109999417793006},{"$f":"'Data Extract Balance Sheet'!P44","v":0.11239999730605632},{"$f":"'Data Extract Balance Sheet'!Q44","v":0},{"$f":"'Data Extract Balance Sheet'!R44","v":0},{"$f":"'Data Extract Balance Sheet'!S44","v":0},{"$f":"'Data Extract Balance Sheet'!T44","v":0}]
[null,"AAGIY",{"$f":"'Data Extract Income Stmt'!K186","v":0},{"$f":"'Data Extract Income Stmt'!L186","v":32140000},{"$f":"'Data Extract Income Stmt'!M186","v":36950000},{"$f":"'Data Extract Income Stmt'!N186","v":39820000},{"$f":"'Data Extract Income Stmt'!O186","v":41740000},{"$f":"'Data Extract Income Stmt'!P186","v":43500000},{"$f":"'Data Extract Income Stmt'!Q186","v":false},{"$f":"'Data Extract Income Stmt'!R186","v":false},{"$f":"'Data Extract Income Stmt'!S186","v":false},{"$f":"'Data Cost of Capital'!CT18","v":6260000},null,null,"AAGIY",{"$f":"'Data Extract Balance Sheet'!K45","v":0},{"$f":"'Data Extract Balance Sheet'!L45","v":0.20029999723192304},{"$f":"'Data Extract Balance Sheet'!M45","v":0.16900000628083944},{"$f":"'Data Extract Balance Sheet'!N45","v":0.1863999932538718},{"$f":"'Data Extract Balance Sheet'!O45","v":0.1770999951986596},{"$f":"'Data Extract Balance Sheet'!P45","v":0.19109999993816018},{"$f":"'Data Extract Balance Sheet'!Q45","v":0},{"$f":"'Data Extract Balance Sheet'!R45","v":0},{"$f":"'Data Extract Balance Sheet'!S45","v":0},{"$f":"'Data Extract Balance Sheet'!T45","v":0}]
[null,"CHPXY",{"$f":"'Data Extract Income Stmt'!K187","v":0},{"$f":"'Data Extract Income Stmt'!L187","v":32720002},{"$f":"'Data Extract Income Stmt'!M187","v":39370000},{"$f":"'Data Extract Income Stmt'!N187","v":46530000},{"$f":"'Data Extract Income Stmt'!O187","v":48890000},{"$f":"'Data Extract Income Stmt'!P187","v":54420000},{"$f":"'Data Extract Income Stmt'!Q187","v":false},{"$f":"'Data Extract Income Stmt'!R187","v":false},{"$f":"'Data Extract Income Stmt'!S187","v":false},{"$f":"'Data Cost of Capital'!CT19","v":3760000},null,null,"CHPXY",{"$f":"'Data Extract Balance Sheet'!K46","v":0},{"$f":"'Data Extract Balance Sheet'!L46","v":0.1441000058548525},{"$f":"'Data Extract Balance Sheet'!M46","v":0.14020000526215881},{"$f":"'Data Extract Balance Sheet'!N46","v":0.1449999981559813},{"$f":"'Data Extract Balance Sheet'!O46","v":0.14720000035595149},{"$f":"'Data Extract Balance Sheet'!P46","v":0.13169999874662608},{"$f":"'Data Extract Balance Sheet'!Q46","v":0},{"$f":"'Data Extract Balance Sheet'!R46","v":0},{"$f":"'Data Extract Balance Sheet'!S46","v":0},{"$f":"'Data Extract Balance Sheet'!T46","v":0}]
[null,"AFL",{"$f":"'Data Extract Income Stmt'!K188","v":0},{"$f":"'Data Extract Income Stmt'!L188","v":3470000},{"$f":"'Data Extract Income Stmt'!M188","v":3300000},{"$f":"'Data Extract Income Stmt'!N188","v":3320000},{"$f":"'Data Extract Income Stmt'!O188","v":3140000},{"$f":"'Data Extract Income Stmt'!P188","v":3280000},{"$f":"'Data Extract Income Stmt'!Q188","v":false},{"$f":"'Data Extract Income Stmt'!R188","v":false},{"$f":"'Data Extract Income Stmt'!S188","v":false},{"$f":"'Data Cost of Capital'!CT20","v":4820000},null,null,"AFL",{"$f":"'Data Extract Balance Sheet'!K47","v":0},{"$f":"'Data Extract Balance Sheet'!L47","v":0.11899999663000926},{"$f":"'Data Extract Balance Sheet'!M47","v":0.11760000052163377},{"$f":"'Data Extract Balance Sheet'!N47","v":0.15320000238716602},{"$f":"'Data Extract Balance Sheet'!O47","v":0.14970000484026968},{"$f":"'Data Extract Balance Sheet'!P47","v":0.15779999375808984},{"$f":"'Data Extract Balance Sheet'!Q47","v":0},{"$f":"'Data Extract Balance Sheet'!R47","v":0},{"$f":"'Data Extract Balance Sheet'!S47","v":0},{"$f":"'Data Extract Balance Sheet'!T47","v":0}]
[null,"DCNSF",{"$f":"'Data Extract Income Stmt'!K189","v":0},{"$f":"'Data Extract Income Stmt'!L189","v":988160000},{"$f":"'Data Extract Income Stmt'!M189","v":987580032},{"$f":"'Data Extract Income Stmt'!N189","v":1220000000},{"$f":"'Data Extract Income Stmt'!O189","v":923750016},{"$f":"'Data Extract Income Stmt'!P189","v":1180000000},{"$f":"'Data Extract Income Stmt'!Q189","v":false},{"$f":"'Data Extract Income Stmt'!R189","v":false},{"$f":"'Data Extract Income Stmt'!S189","v":false},{"$f":"'Data Cost of Capital'!CT21","v":1010000},null,null,"DCNSF",{"$f":"'Data Extract Balance Sheet'!K48","v":0},{"$f":"'Data Extract Balance Sheet'!L48","v":4.6000001020729542E-2},{"$f":"'Data Extract Balance Sheet'!M48","v":5.1700000767596066E-2},{"$f":"'Data Extract Balance Sheet'!N48","v":7.200000254670158E-2},{"$f":"'Data Extract Balance Sheet'!O48","v":5.869999949936755E-2},{"$f":"'Data Extract Balance Sheet'!P48","v":6.0300000768620521E-2},{"$f":"'Data Extract Balance Sheet'!Q48","v":0},{"$f":"'Data Extract Balance Sheet'!R48","v":0},{"$f":"'Data Extract Balance Sheet'!S48","v":0},{"$f":"'Data Extract Balance Sheet'!T48","v":0}]
[null,"ODMTY",{"$f":"'Data Extract Income Stmt'!K190","v":0},{"$f":"'Data Extract Income Stmt'!L190","v":4890000},{"$f":"'Data Extract Income Stmt'!M190","v":4390000},{"$f":"'Data Extract Income Stmt'!N190","v":4340000},{"$f":"'Data Extract Income Stmt'!O190","v":4460000},{"$f":"'Data Extract Income Stmt'!P190","v":5310000},{"$f":"'Data Extract Income Stmt'!Q190","v":false},{"$f":"'Data Extract Income Stmt'!R190","v":false},{"$f":"'Data Extract Income Stmt'!S190","v":false},{"$f":"'Data Cost of Capital'!CT22","v":1890000},null,null,"ODMTY",{"$f":"'Data Extract Balance Sheet'!K49","v":0},{"$f":"'Data Extract Balance Sheet'!L49","v":4.8999998398358002E-2},{"$f":"'Data Extract Balance Sheet'!M49","v":4.8699999751988798E-2},{"$f":"'Data Extract Balance Sheet'!N49","v":4.9099999159807339E-2},{"$f":"'Data Extract Balance Sheet'!O49","v":4.8499998229090124E-2},{"$f":"'Data Extract Balance Sheet'!P49","v":4.6199998905649409E-2},{"$f":"'Data Extract Balance Sheet'!Q49","v":0},{"$f":"'Data Extract Balance Sheet'!R49","v":0},{"$f":"'Data Extract Balance Sheet'!S49","v":0},{"$f":"'Data Extract Balance Sheet'!T49","v":0}]
[null,"POFNF",{"$f":"'Data Extract Income Stmt'!K191","v":0},{"$f":"'Data Extract Income Stmt'!L191","v":5510000},{"$f":"'Data Extract Income Stmt'!M191","v":5480000},{"$f":"'Data Extract Income Stmt'!N191","v":5940000},{"$f":"'Data Extract Income Stmt'!O191","v":6090000},{"$f":"'Data Extract Income Stmt'!P191","v":6170000},{"$f":"'Data Extract Income Stmt'!Q191","v":false},{"$f":"'Data Extract Income Stmt'!R191","v":false},{"$f":"'Data Extract Income Stmt'!S191","v":false},{"$f":"'Data Cost of Capital'!CT23","v":4680000},null,null,"POFNF",{"$f":"'Data Extract Balance Sheet'!K50","v":0},{"$f":"'Data Extract Balance Sheet'!L50","v":5.0899998313980177E-2},{"$f":"'Data Extract Balance Sheet'!M50","v":4.7900000936351717E-2},{"$f":"'Data Extract Balance Sheet'!N50","v":4.6199998905649409E-2},{"$f":"'Data Extract Balance Sheet'!O50","v":4.7400000767083839E-2},{"$f":"'Data Extract Balance Sheet'!P50","v":4.7199999244185165E-2},{"$f":"'Data Extract Balance Sheet'!Q50","v":0},{"$f":"'Data Extract Balance Sheet'!R50","v":0},{"$f":"'Data Extract Balance Sheet'!S50","v":0},{"$f":"'Data Extract Balance Sheet'!T50","v":0}]
[null,"LNC",{"$f":"'Data Extract Income Stmt'!K192","v":0},{"$f":"'Data Extract Income Stmt'!L192","v":4620000},{"$f":"'Data Extract Income Stmt'!M192","v":4650000},{"$f":"'Data Extract Income Stmt'!N192","v":4620000},{"$f":"'Data Extract Income Stmt'!O192","v":4750000},{"$f":"'Data Extract Income Stmt'!P192","v":4810000},{"$f":"'Data Extract Income Stmt'!Q192","v":false},{"$f":"'Data Extract Income Stmt'!R192","v":false},{"$f":"'Data Extract Income Stmt'!S192","v":false},{"$f":"'Data Cost of Capital'!CT24","v":2079999.875},null,null,{"$f":"B235","v":"LNC"},{"$f":"'Data Extract Balance Sheet'!K51","v":0},{"$f":"'Data Extract Balance Sheet'!L51","v":6.7699998908210546E-2},{"$f":"'Data Extract Balance Sheet'!M51","v":5.6299999414477497E-2},{"$f":"'Data Extract Balance Sheet'!N51","v":6.1699996876996011E-2},{"$f":"'Data Extract Balance Sheet'!O51","v":5.3600000683218241E-2},{"$f":"'Data Extract Balance Sheet'!P51","v":5.5000000429572538E-2},{"$f":"'Data Extract Balance Sheet'!Q51","v":0},{"$f":"'Data Extract Balance Sheet'!R51","v":0},{"$f":"'Data Extract Balance Sheet'!S51","v":0},{"$f":"'Data Extract Balance Sheet'!T51","v":0}]
[null,"PFG",{"$f":"'Data Extract Income Stmt'!K193","v":0},{"$f":"'Data Extract Income Stmt'!L193","v":3250000},{"$f":"'Data Extract Income Stmt'!M193","v":3240000},{"$f":"'Data Extract Income Stmt'!N193","v":3310000},{"$f":"'Data Extract Income Stmt'!O193","v":3100000},{"$f":"'Data Extract Income Stmt'!P193","v":3320000},{"$f":"'Data Extract Income Stmt'!Q193","v":false},{"$f":"'Data Extract Income Stmt'!R193","v":false},{"$f":"'Data Extract Income Stmt'!S193","v":false},{"$f":"'Data Cost of Capital'!CT25","v":2670000},null,null,"PFG",{"$f":"'Data Extract Balance Sheet'!K52","v":0},{"$f":"'Data Extract Balance Sheet'!L52","v":6.0200000007171184E-2},{"$f":"'Data Extract Balance Sheet'!M52","v":4.650000118999742E-2},{"$f":"'Data Extract Balance Sheet'!N52","v":4.650000118999742E-2},{"$f":"'Data Extract Balance Sheet'!O52","v":4.2600000597303733E-2},{"$f":"'Data Extract Balance Sheet'!P52","v":4.4899999920744449E-2},{"$f":"'Data Extract Balance Sheet'!Q52","v":0},{"$f":"'Data Extract Balance Sheet'!R52","v":0},{"$f":"'Data Extract Balance Sheet'!S52","v":0},{"$f":"'Data Extract Balance Sheet'!T52","v":0}]
[null,"ALIZF",{"$f":"'Data Extract Income Stmt'!K194","v":0},{"$f":"'Data Extract Income Stmt'!L194","v":0},{"$f":"'Data Extract Income Stmt'!M194","v":20420000},{"$f":"'Data Extract Income Stmt'!N194","v":20850000},{"$f":"'Data Extract Income Stmt'!O194","v":21590000},{"$f":"'Data Extract Income Stmt'!P194","v":21410000},{"$f":"'Data Extract Income Stmt'!Q194","v":false},{"$f":"'Data Extract Income Stmt'!R194","v":false},{"$f":"'Data Extract Income Stmt'!S194","v":false},{"$f":"'Data Cost of Capital'!CT26","v":17130000},null,null,"ALIZF",{"$f":"'Data Extract Balance Sheet'!K53","v":0},{"$f":"'Data Extract Balance Sheet'!L53","v":0},{"$f":"'Data Extract Balance Sheet'!M53","v":7.0299996878020465E-2},{"$f":"'Data Extract Balance Sheet'!N53","v":7.5099997047800571E-2},{"$f":"'Data Extract Balance Sheet'!O53","v":7.4099996709264815E-2},{"$f":"'Data Extract Balance Sheet'!P53","v":7.5900003139395267E-2},{"$f":"'Data Extract Balance Sheet'!Q53","v":0},{"$f":"'Data Extract Balance Sheet'!R53","v":0},{"$f":"'Data Extract Balance Sheet'!S53","v":0},{"$f":"'Data Extract Balance Sheet'!T53","v":0}]
[null,"ZURVY",{"$f":"'Data Extract Income Stmt'!K195","v":0},{"$f":"'Data Extract Income Stmt'!L195","v":6980000},{"$f":"'Data Extract Income Stmt'!M195","v":6920000},{"$f":"'Data Extract Income Stmt'!N195","v":15320000},{"$f":"'Data Extract Income Stmt'!O195","v":11070000},{"$f":"'Data Extract Income Stmt'!P195","v":18760000},{"$f":"'Data Extract Income Stmt'!Q195","v":false},{"$f":"'Data Extract Income Stmt'!R195","v":false},{"$f":"'Data Extract Income Stmt'!S195","v":false},{"$f":"'Data Cost of Capital'!CT27","v":6110000},null,null,"ZURVY",{"$f":"'Data Extract Balance Sheet'!K54","v":0},{"$f":"'Data Extract Balance Sheet'!L54","v":8.8699998741503805E-2},{"$f":"'Data Extract Balance Sheet'!M54","v":8.1899997894652188E-2},{"$f":"'Data Extract Balance Sheet'!N54","v":8.9100001787301153E-2},{"$f":"'Data Extract Balance Sheet'!O54","v":8.55999969644472E-2},{"$f":"'Data Extract Balance Sheet'!P54","v":8.4200000856071711E-2},{"$f":"'Data Extract Balance Sheet'!Q54","v":0},{"$f":"'Data Extract Balance Sheet'!R54","v":0},{"$f":"'Data Extract Balance Sheet'!S54","v":0},{"$f":"'Data Extract Balance Sheet'!T54","v":0}]
[null,"SWSDF",{"$f":"'Data Extract Income Stmt'!K196","v":0},{"$f":"'Data Extract Income Stmt'!L196","v":4070000.25},{"$f":"'Data Extract Income Stmt'!M196","v":4150000},{"$f":"'Data Extract Income Stmt'!N196","v":4300000},{"$f":"'Data Extract Income Stmt'!O196","v":4340000},{"$f":"'Data Extract Income Stmt'!P196","v":4220000},{"$f":"'Data Extract Income Stmt'!Q196","v":false},{"$f":"'Data Extract Income Stmt'!R196","v":false},{"$f":"'Data Extract Income Stmt'!S196","v":false},{"$f":"'Data Cost of Capital'!CT28","v":1630000},null,null,"SWSDF",{"$f":"'Data Extract Balance Sheet'!K55","v":0},{"$f":"'Data Extract Balance Sheet'!L55","v":6.1699996876996011E-2},{"$f":"'Data Extract Balance Sheet'!M55","v":5.2600000344682485E-2},{"$f":"'Data Extract Balance Sheet'!N55","v":6.6100001276936382E-2},{"$f":"'Data Extract Balance Sheet'!O55","v":6.4300002122763544E-2},{"$f":"'Data Extract Balance Sheet'!P55","v":6.8200002715457231E-2},{"$f":"'Data Extract Balance Sheet'!Q55","v":0},{"$f":"'Data Extract Balance Sheet'!R55","v":0},{"$f":"'Data Extract Balance Sheet'!S55","v":0},{"$f":"'Data Extract Balance Sheet'!T55","v":0}]
[null,"SLF",{"$f":"'Data Extract Income Stmt'!K197","v":0},{"$f":"'Data Extract Income Stmt'!L197","v":4490000},{"$f":"'Data Extract Income Stmt'!M197","v":4590000},{"$f":"'Data Extract Income Stmt'!N197","v":4940000},{"$f":"'Data Extract Income Stmt'!O197","v":4570000},{"$f":"'Data Extract Income Stmt'!P197","v":4650000},{"$f":"'Data Extract Income Stmt'!Q197","v":false},{"$f":"'Data Extract Income Stmt'!R197","v":false},{"$f":"'Data Extract Income Stmt'!S197","v":false},{"$f":"'Data Cost of Capital'!CT29","v":3070000},null,null,"SLF",{"$f":"'Data Extract Balance Sheet'!K56","v":0},{"$f":"'Data Extract Balance Sheet'!L56","v":7.3800001700874418E-2},{"$f":"'Data Extract Balance Sheet'!M56","v":8.7899999925866723E-2},{"$f":"'Data Extract Balance Sheet'!N56","v":8.540000271750614E-2},{"$f":"'Data Extract Balance Sheet'!O56","v":8.800000068731606E-2},{"$f":"'Data Extract Balance Sheet'!P56","v":8.679999882588163E-2},{"$f":"'Data Extract Balance Sheet'!Q56","v":0},{"$f":"'Data Extract Balance Sheet'!R56","v":0},{"$f":"'Data Extract Balance Sheet'!S56","v":0},{"$f":"'Data Extract Balance Sheet'!T56","v":0}]
[null,"AXAHY",{"$f":"'Data Extract Income Stmt'!K198","v":0},{"$f":"'Data Extract Income Stmt'!L198","v":14980000},{"$f":"'Data Extract Income Stmt'!M198","v":11990000},{"$f":"'Data Extract Income Stmt'!N198","v":16139999},{"$f":"'Data Extract Income Stmt'!O198","v":16320000},{"$f":"'Data Extract Income Stmt'!P198","v":14940000},{"$f":"'Data Extract Income Stmt'!Q198","v":false},{"$f":"'Data Extract Income Stmt'!R198","v":false},{"$f":"'Data Extract Income Stmt'!S198","v":false},{"$f":"'Data Cost of Capital'!CT30","v":8730000},null,null,{"$f":"B241","v":"AXAHY"},{"$f":"'Data Extract Balance Sheet'!K57","v":0},{"$f":"'Data Extract Balance Sheet'!L57","v":6.3699997554067522E-2},{"$f":"'Data Extract Balance Sheet'!M57","v":6.4400002884212881E-2},{"$f":"'Data Extract Balance Sheet'!N57","v":6.9699999585282058E-2},{"$f":"'Data Extract Balance Sheet'!O57","v":7.1399997978005558E-2},{"$f":"'Data Extract Balance Sheet'!P57","v":7.4900002800859511E-2},{"$f":"'Data Extract Balance Sheet'!Q57","v":0},{"$f":"'Data Extract Balance Sheet'!R57","v":0},{"$f":"'Data Extract Balance Sheet'!S57","v":0},{"$f":"'Data Extract Balance Sheet'!T57","v":0}]
[null,"SMPNY",{"$f":"'Data Extract Income Stmt'!K199","v":0},{"$f":"'Data Extract Income Stmt'!L199","v":154140000},{"$f":"'Data Extract Income Stmt'!M199","v":172350000},{"$f":"'Data Extract Income Stmt'!N199","v":173550000},{"$f":"'Data Extract Income Stmt'!O199","v":179840000},{"$f":"'Data Extract Income Stmt'!P199","v":168370000},{"$f":"'Data Extract Income Stmt'!Q199","v":false},{"$f":"'Data Extract Income Stmt'!R199","v":false},{"$f":"'Data Extract Income Stmt'!S199","v":false},{"$f":"'Data Cost of Capital'!CT31","v":false},null,null,{"$f":"B242","v":"SMPNY"},{"$f":"'Data Extract Balance Sheet'!K58","v":0},{"$f":"'Data Extract Balance Sheet'!L58","v":0.13929999840911478},{"$f":"'Data Extract Balance Sheet'!M58","v":0.14570000348612666},{"$f":"'Data Extract Balance Sheet'!N58","v":0.17780000052880496},{"$f":"'Data Extract Balance Sheet'!O58","v":0.16140000661835074},{"$f":"'Data Extract Balance Sheet'!P58","v":0.15120000171009451},{"$f":"'Data Extract Balance Sheet'!Q58","v":0},{"$f":"'Data Extract Balance Sheet'!R58","v":0},{"$f":"'Data Extract Balance Sheet'!S58","v":0},{"$f":"'Data Extract Balance Sheet'!T58","v":0}]
[null,"AEG",{"$f":"'Data Extract Income Stmt'!K200","v":0},{"$f":"'Data Extract Income Stmt'!L200","v":0},{"$f":"'Data Extract Income Stmt'!M200","v":7800000},{"$f":"'Data Extract Income Stmt'!N200","v":8020000.5},{"$f":"'Data Extract Income Stmt'!O200","v":8540000},{"$f":"'Data Extract Income Stmt'!P200","v":7730000},{"$f":"'Data Extract Income Stmt'!Q200","v":false},{"$f":"'Data Extract Income Stmt'!R200","v":false},{"$f":"'Data Extract Income Stmt'!S200","v":false},{"$f":"'Data Cost of Capital'!CT32","v":0},null,null,{"$f":"B243","v":"AEG"},{"$f":"'Data Extract Balance Sheet'!K59","v":0},{"$f":"'Data Extract Balance Sheet'!L59","v":0},{"$f":"'Data Extract Balance Sheet'!M59","v":6.6200002038385719E-2},{"$f":"'Data Extract Balance Sheet'!N59","v":6.7699998908210546E-2},{"$f":"'Data Extract Balance Sheet'!O59","v":6.8300003476906568E-2},{"$f":"'Data Extract Balance Sheet'!P59","v":5.0599999667610973E-2},{"$f":"'Data Extract Balance Sheet'!Q59","v":0},{"$f":"'Data Extract Balance Sheet'!R59","v":0},{"$f":"'Data Extract Balance Sheet'!S59","v":0},{"$f":"'Data Extract Balance Sheet'!T59","v":0}]
[null,"NNGRY",{"$f":"'Data Extract Income Stmt'!K201","v":0},{"$f":"'Data Extract Income Stmt'!L201","v":0},{"$f":"'Data Extract Income Stmt'!M201","v":0},{"$f":"'Data Extract Income Stmt'!N201","v":0},{"$f":"'Data Extract Income Stmt'!O201","v":0},{"$f":"'Data Extract Income Stmt'!P201","v":0},{"$f":"'Data Extract Income Stmt'!Q201","v":0},{"$f":"'Data Extract Income Stmt'!R201","v":0},{"$f":"'Data Extract Income Stmt'!S201","v":0},{"$f":"'Data Cost of Capital'!CT33","v":0},null,null,{"$f":"B244","v":"NNGRY"},{"$f":"'Data Extract Balance Sheet'!K60","v":0},{"$f":"'Data Extract Balance Sheet'!L60","v":0},{"$f":"'Data Extract Balance Sheet'!M60","v":0},{"$f":"'Data Extract Balance Sheet'!N60","v":0},{"$f":"'Data Extract Balance Sheet'!O60","v":0},{"$f":"'Data Extract Balance Sheet'!P60","v":0},{"$f":"'Data Extract Balance Sheet'!Q60","v":0},{"$f":"'Data Extract Balance Sheet'!R60","v":0},{"$f":"'Data Extract Balance Sheet'!S60","v":0},{"$f":"'Data Extract Balance Sheet'!T60","v":0}]
[]
["Premium Growth",null,null,null,null,null,null,null,null,null,null,null,null,"Income Tax Rate"]
[null,null,{"$f":"C221","v":2011},2012,2013,2014,2015,{"$f":"H221","v":2016},{"$f":"I221","v":2017},{"$f":"J221","v":2018},{"$f":"K221","v":2019},"Current",null,null,null,{"$f":"P221","v":2011},{"$f":"Q221","v":2012},2013,2014,2015,2016,2017,2018,2019,"Current"]
[null,{"$f":"B222","v":"LGGNY"},{"$f":"IFERROR(IF(C5,C5/B5-1),FALSE)","v":false},{"$f":"IFERROR(IF(D5,D5/C5-1),FALSE)","v":false},6.8965517241379226E-2,0.7172675521821632,-0.47624309392265196,0.84810126582278489,false,false,false,false,null,null,{"$f":"O222","v":"LGGNY"},{"$f":"'Data Extract Income Stmt'!K316","v":0},{"$f":"'Data Extract Income Stmt'!L316","v":0.33801652892561984},{"$f":"'Data Extract Income Stmt'!M316","v":0.31503759398496239},{"$f":"'Data Extract Income Stmt'!N316","v":0.29858156028368793},{"$f":"'Data Extract Income Stmt'!O316","v":0.22695035460992907},{"$f":"'Data Extract Income Stmt'!P316","v":0.32192513368983955},{"$f":"'Data Extract Income Stmt'!Q316","v":false},{"$f":"'Data Extract Income Stmt'!R316","v":false},{"$f":"'Data Extract Income Stmt'!S316","v":false},{"$f":"IFERROR(MEDIAN(P248:X248),FALSE)","v":0.30680957713432516}]
[null,"MET",{"$f":"IFERROR(IF(C6,C6/B6-1),FALSE)","v":false},false,-8.1621906266455824E-3,3.716485266790559E-2,-1.3309444586639407E-2,1.5564202334630295E-2,false,false,false,false,null,null,{"$f":"O223","v":"MET"},{"$f":"'Data Extract Income Stmt'!K317","v":0},{"$f":"'Data Extract Income Stmt'!L317","v":8.8888888888888892E-2},{"$f":"'Data Extract Income Stmt'!M317","v":0.16320986646852675},{"$f":"'Data Extract Income Stmt'!N317","v":0.2806818181818182},{"$f":"'Data Extract Income Stmt'!O317","v":0.28781793842034809},{"$f":"'Data Extract Income Stmt'!P317","v":5.1230769230769226},{"$f":"'Data Extract Income Stmt'!Q317","v":false},{"$f":"'Data Extract Income Stmt'!R317","v":false},{"$f":"'Data Extract Income Stmt'!S317","v":false},{"$f":"IFERROR(MEDIAN(P249:X249),FALSE)","v":0.22194584232517248}]
[null,"AIG",{"$f":"IFERROR(IF(C7,C7/B7-1),FALSE)","v":false},false,-1.7363851617995252E-2,-2.6773761713521083E-3,-1.583892617449667E-2,-6.1920349154391707E-2,false,false,false,false,null,null,"AIG",{"$f":"'Data Extract Income Stmt'!K318","v":0},{"$f":"'Data Extract Income Stmt'!L318","v":0.16845493562231759},{"$f":"'Data Extract Income Stmt'!M318","v":3.8420490928495199E-2},{"$f":"'Data Extract Income Stmt'!N318","v":0.27904761904761904},{"$f":"'Data Extract Income Stmt'!O318","v":0.32317073170731708},{"$f":"'Data Extract Income Stmt'!P318","v":-2.5},{"$f":"'Data Extract Income Stmt'!Q318","v":false},{"$f":"'Data Extract Income Stmt'!R318","v":false},{"$f":"'Data Extract Income Stmt'!S318","v":false},0.10343771327540639]
[null,"PRU",{"$f":"IFERROR(IF(C8,C8/B8-1),FALSE)","v":false},false,-0.59846977811782709,0.11623475609756095,-2.6288835780129749E-2,8.5553997194950826E-2,false,false,false,false,null,null,"PRU",{"$f":"'Data Extract Income Stmt'!K319","v":0},{"$f":"'Data Extract Income Stmt'!L319","v":0.30177514792899407},{"$f":"'Data Extract Income Stmt'!M319","v":0.63095238095238093},{"$f":"'Data Extract Income Stmt'!N319","v":0.19829545454545455},{"$f":"'Data Extract Income Stmt'!O319","v":0.26640925032175033},{"$f":"'Data Extract Income Stmt'!P319","v":0.23467600700525393},{"$f":"'Data Extract Income Stmt'!Q319","v":false},{"$f":"'Data Extract Income Stmt'!R319","v":false},{"$f":"'Data Extract Income Stmt'!S319","v":false},0.25054262866350213]
[null,"GNW",{"$f":"IFERROR(IF(C9,C9/B9-1),FALSE)","v":false},false,2.1825396825396748E-2,5.4368932038834972E-2,-0.15653775322283614,-9.1703111353711786E-2,false,false,false,false,null,null,"GNW",{"$f":"'Data Extract Income Stmt'!K320","v":0},{"$f":"'Data Extract Income Stmt'!L320","v":0.2654494382022472},{"$f":"'Data Extract Income Stmt'!M320","v":0.30857142857142855},{"$f":"'Data Extract Income Stmt'!N320","v":0.17812500000000001},{"$f":"'Data Extract Income Stmt'!O320","v":0.6},{"$f":"'Data Extract Income Stmt'!P320","v":1.1187499999999999},{"$f":"'Data Extract Income Stmt'!Q320","v":false},{"$f":"'Data Extract Income Stmt'!R320","v":false},{"$f":"'Data Extract Income Stmt'!S320","v":false},0.28701043338683785]
[null,"GWLIF",{"$f":"IFERROR(IF(C10,C10/B10-1),FALSE)","v":false},false,5.0882658359293842E-2,4.8418972332015864E-2,0.15457115928369469,0.2706122448979591,false,false,false,false,null,null,"GWLIF",{"$f":"'Data Extract Income Stmt'!K321","v":0},{"$f":"'Data Extract Income Stmt'!L321","v":0.14218749999999999},{"$f":"'Data Extract Income Stmt'!M321","v":0.16654676258992807},{"$f":"'Data Extract Income Stmt'!N321","v":0.18525073746312684},{"$f":"'Data Extract Income Stmt'!O321","v":0.13256484149855907},{"$f":"'Data Extract Income Stmt'!P321","v":0.1182089552238806},{"$f":"'Data Extract Income Stmt'!Q321","v":false},{"$f":"'Data Extract Income Stmt'!R321","v":false},{"$f":"'Data Extract Income Stmt'!S321","v":false},0.13737617074927955]
[null,"LFC",{"$f":"IFERROR(IF(C11,C11/B11-1),FALSE)","v":false},false,3.4872814934054697E-2,1.373777756088046E-2,7.5676973857668584E-2,0.11441290288302164,false,false,false,false,null,null,"LFC",{"$f":"'Data Extract Income Stmt'!K322","v":0},{"$f":"'Data Extract Income Stmt'!L322","v":-3.8331282051282049E-2},{"$f":"'Data Extract Income Stmt'!M322","v":0.16887416201841288},{"$f":"'Data Extract Income Stmt'!N322","v":0.21624564459930315},{"$f":"'Data Extract Income Stmt'!O322","v":0.25014158957900701},{"$f":"'Data Extract Income Stmt'!P322","v":0.23644148430066603},{"$f":"'Data Extract Income Stmt'!Q322","v":false},{"$f":"'Data Extract Income Stmt'!R322","v":false},{"$f":"'Data Extract Income Stmt'!S322","v":false},0.19255990330885803]
[null,"AAGIY",{"$f":"IFERROR(IF(C12,C12/B12-1),FALSE)","v":false},false,0.20278408529963476,8.5364786998276321E-2,9.1507288301129197E-2,9.9424928982193572E-2,false,false,false,false,null,null,"AAGIY",{"$f":"'Data Extract Income Stmt'!K323","v":0},{"$f":"'Data Extract Income Stmt'!L323","v":0.18543046357615894},{"$f":"'Data Extract Income Stmt'!M323","v":0.1962719298245614},{"$f":"'Data Extract Income Stmt'!N323","v":0.20244120273891039},{"$f":"'Data Extract Income Stmt'!O323","v":0.18983442433577205},{"$f":"'Data Extract Income Stmt'!P323","v":0.13527080581241743},{"$f":"'Data Extract Income Stmt'!Q323","v":false},{"$f":"'Data Extract Income Stmt'!R323","v":false},{"$f":"'Data Extract Income Stmt'!S323","v":false},0.18763244395596551]
[null,"CHPXY",{"$f":"IFERROR(IF(C13,C13/B13-1),FALSE)","v":false},false,0.10811554332874818,8.0387288977159965E-2,7.3532791028999567E-2,9.8291810437090676E-2,false,false,false,false,null,null,"CHPXY",{"$f":"'Data Extract Income Stmt'!K324","v":0},{"$f":"'Data Extract Income Stmt'!L324","v":0.16090425531914893},{"$f":"'Data Extract Income Stmt'!M324","v":0.21157684630738524},{"$f":"'Data Extract Income Stmt'!N324","v":0.22502744237102085},{"$f":"'Data Extract Income Stmt'!O324","v":0.25851703406813625},{"$f":"'Data Extract Income Stmt'!P324","v":0.23654768247202984},{"$f":"'Data Extract Income Stmt'!Q324","v":false},{"$f":"'Data Extract Income Stmt'!R324","v":false},{"$f":"'Data Extract Income Stmt'!S324","v":false},0.21830214433920303]
[null,"AFL",{"$f":"IFERROR(IF(C14,C14/B14-1),FALSE)","v":false},false,-9.0744920993227951E-2,-5.3128103277060523E-2,-7.8657577346617713E-2,9.4479225953329582E-2,false,false,false,false,null,null,"AFL",{"$f":"'Data Extract Income Stmt'!K325","v":0},{"$f":"'Data Extract Income Stmt'!L325","v":0.33488372093023255},{"$f":"'Data Extract Income Stmt'!M325","v":0.34439834024896265},{"$f":"'Data Extract Income Stmt'!N325","v":0.34298440979955458},{"$f":"'Data Extract Income Stmt'!O325","v":0.34455958549222798},{"$f":"'Data Extract Income Stmt'!P325","v":0.34643732515741243},{"$f":"'Data Extract Income Stmt'!Q325","v":false},{"$f":"'Data Extract Income Stmt'!R325","v":false},{"$f":"'Data Extract Income Stmt'!S325","v":false},0.34369137502425862]
[null,"DCNSF",{"$f":"IFERROR(IF(C15,C15/B15-1),FALSE)","v":false},false,0.19178081519234391,0.24827573706223127,2.9466026393177636E-2,-0.20035786875745842,false,false,false,false,null,null,"DCNSF",{"$f":"'Data Extract Income Stmt'!K326","v":0},{"$f":"'Data Extract Income Stmt'!L326","v":0.47291518175338559},{"$f":"'Data Extract Income Stmt'!M326","v":0.48125977824637778},{"$f":"'Data Extract Income Stmt'!N326","v":0.46931098696461826},{"$f":"'Data Extract Income Stmt'!O326","v":0.32811439499499317},{"$f":"'Data Extract Income Stmt'!P326","v":0.25476046034142269},{"$f":"'Data Extract Income Stmt'!Q326","v":false},{"$f":"'Data Extract Income Stmt'!R326","v":false},{"$f":"'Data Extract Income Stmt'!S326","v":false},0.39871269097980572]
[null,"ODMTY",{"$f":"IFERROR(IF(C16,C16/B16-1),FALSE)","v":false},false,-5.8823529411764497E-3,-0.14201183431952658,0.1206896551724137,6.7692307692307718E-2,false,false,false,false,null,null,"ODMTY",{"$f":"'Data Extract Income Stmt'!K327","v":0},{"$f":"'Data Extract Income Stmt'!L327","v":0.34888888888888892},{"$f":"'Data Extract Income Stmt'!M327","v":0.36556291390728479},{"$f":"'Data Extract Income Stmt'!N327","v":0.34477611940298508},{"$f":"'Data Extract Income Stmt'!O327","v":0.3043859649122807},{"$f":"'Data Extract Income Stmt'!P327","v":0.3925619834710744},{"$f":"'Data Extract Income Stmt'!Q327","v":false},{"$f":"'Data Extract Income Stmt'!R327","v":false},{"$f":"'Data Extract Income Stmt'!S327","v":false},0.34683250414593703]
[null,"POFNF",{"$f":"IFERROR(IF(C17,C17/B17-1),FALSE)","v":false},false,5.0882658359293842E-2,4.8418972332015864E-2,0.15457115928369469,0.2706122448979591,false,false,false,false,null,null,"POFNF",{"$f":"'Data Extract Income Stmt'!K328","v":0},{"$f":"'Data Extract Income Stmt'!L328","v":0.16636904761904761},{"$f":"'Data Extract Income Stmt'!M328","v":0.19044943820224719},{"$f":"'Data Extract Income Stmt'!N328","v":0.2014492875271309},{"$f":"'Data Extract Income Stmt'!O328","v":0.16014150943396227},{"$f":"'Data Extract Income Stmt'!P328","v":0.14275183398330257},{"$f":"'Data Extract Income Stmt'!Q328","v":false},{"$f":"'Data Extract Income Stmt'!R328","v":false},{"$f":"'Data Extract Income Stmt'!S328","v":false},0.16325527852650495]
[null,"LNC",{"$f":"IFERROR(IF(C18,C18/B18-1),FALSE)","v":false},false,9.3495934959349603E-2,0.11152416356877315,8.6956521739130377E-2,-7.999999999999996E-2,false,false,false,false,null,null,"LNC",{"$f":"'Data Extract Income Stmt'!K329","v":0},{"$f":"'Data Extract Income Stmt'!L329","v":0.17961783439490445},{"$f":"'Data Extract Income Stmt'!M329","v":0.23742331288343557},{"$f":"'Data Extract Income Stmt'!N329","v":0.24149999999999999},{"$f":"'Data Extract Income Stmt'!O329","v":0.19300699300699301},{"$f":"'Data Extract Income Stmt'!P329","v":0.18219178082191781},{"$f":"'Data Extract Income Stmt'!Q329","v":false},{"$f":"'Data Extract Income Stmt'!R329","v":false},{"$f":"'Data Extract Income Stmt'!S329","v":false},0.18759938691445541]
[null,"PFG",{"$f":"IFERROR(IF(C19,C19/B19-1),FALSE)","v":false},false,-2.1739130434782594E-2,0.18095238095238098,0.42741935483870974,-1.8832391713747842E-3,false,false,false,false,null,null,"PFG",{"$f":"'Data Extract Income Stmt'!K330","v":0},{"$f":"'Data Extract Income Stmt'!L330","v":0.14040025015634772},{"$f":"'Data Extract Income Stmt'!M330","v":0.16776785714285714},{"$f":"'Data Extract Income Stmt'!N330","v":0.21375838926174498},{"$f":"'Data Extract Income Stmt'!O330","v":0.1241958041958042},{"$f":"'Data Extract Income Stmt'!P330","v":0.14459119496855347},{"$f":"'Data Extract Income Stmt'!Q330","v":false},{"$f":"'Data Extract Income Stmt'!R330","v":false},{"$f":"'Data Extract Income Stmt'!S330","v":false},0.14249572256245058]
[null,"ALIZF",{"$f":"IFERROR(IF(C20,C20/B20-1),FALSE)","v":false},false,false,2.4613598956241933E-2,3.4861579024461742E-2,-4.1047416843594808E-3,false,false,false,false,null,null,"ALIZF",{"$f":"'Data Extract Income Stmt'!K331","v":0},{"$f":"'Data Extract Income Stmt'!L331","v":false},{"$f":"'Data Extract Income Stmt'!M331","v":0.34957627118644069},{"$f":"'Data Extract Income Stmt'!N331","v":0.26041666666666669},{"$f":"'Data Extract Income Stmt'!O331","v":0.32889344262295084},{"$f":"'Data Extract Income Stmt'!P331","v":0.2954324586977648},{"$f":"'Data Extract Income Stmt'!Q331","v":false},{"$f":"'Data Extract Income Stmt'!R331","v":false},{"$f":"'Data Extract Income Stmt'!S331","v":false},0.2954324586977648]
[null,"ZURVY",{"$f":"IFERROR(IF(C21,C21/B21-1),FALSE)","v":false},false,-6.8399452804379646E-4,9.1261692904403002E-3,-7.2122993443364258E-2,2.314814814814814E-2,false,false,false,false,null,null,"ZURVY",{"$f":"'Data Extract Income Stmt'!K332","v":0},{"$f":"'Data Extract Income Stmt'!L332","v":0.2734375},{"$f":"'Data Extract Income Stmt'!M332","v":0.2867513611615245},{"$f":"'Data Extract Income Stmt'!N332","v":0.28598130841121494},{"$f":"'Data Extract Income Stmt'!O332","v":0.39308176100628933},{"$f":"'Data Extract Income Stmt'!P332","v":0.34732824427480918},{"$f":"'Data Extract Income Stmt'!Q332","v":false},{"$f":"'Data Extract Income Stmt'!R332","v":false},{"$f":"'Data Extract Income Stmt'!S332","v":false},0.28636633478636975]
[null,"SWSDF",{"$f":"IFERROR(IF(C22,C22/B22-1),FALSE)","v":false},false,9.0985678180286467E-2,6.4092664092664009E-2,-7.2568940493467071E-4,-3.9215686274509776E-2,false,false,false,false,null,null,"SWSDF",{"$f":"'Data Extract Income Stmt'!K333","v":0},{"$f":"'Data Extract Income Stmt'!L333","v":0.6026200873362445},{"$f":"'Data Extract Income Stmt'!M333","v":0.21909547738693466},{"$f":"'Data Extract Income Stmt'!N333","v":0.19207920792079208},{"$f":"'Data Extract Income Stmt'!O333","v":0.25},{"$f":"'Data Extract Income Stmt'!P333","v":0.23884297520661157},{"$f":"'Data Extract Income Stmt'!Q333","v":false},{"$f":"'Data Extract Income Stmt'!R333","v":false},{"$f":"'Data Extract Income Stmt'!S333","v":false},0.22896922629677313]
[null,{"$f":"B240","v":"SLF"},{"$f":"IFERROR(IF(C23,C23/B23-1),FALSE)","v":false},false,0.16848484848484846,3.7344398340249052E-2,4.0000000000000036E-2,0.44711538461538458,false,false,false,false,null,null,"SLF",{"$f":"'Data Extract Income Stmt'!K334","v":0},{"$f":"'Data Extract Income Stmt'!L334","v":0.12280701754385964},{"$f":"'Data Extract Income Stmt'!M334","v":0.13540670666308055},{"$f":"'Data Extract Income Stmt'!N334","v":0.20717299578059073},{"$f":"'Data Extract Income Stmt'!O334","v":0.20655172413793105},{"$f":"'Data Extract Income Stmt'!P334","v":0.17942028985507247},{"$f":"'Data Extract Income Stmt'!Q334","v":false},{"$f":"'Data Extract Income Stmt'!R334","v":false},{"$f":"'Data Extract Income Stmt'!S334","v":false},0.15741349825907652]
[null,{"$f":"B241","v":"AXAHY"},{"$f":"IFERROR(IF(C24,C24/B24-1),FALSE)","v":false},false,8.4003786086133125E-3,1.2554264930188852E-2,4.1714947856315021E-3,8.5737364412647121E-2,false,false,false,false,null,null,"AXAHY",{"$f":"'Data Extract Income Stmt'!K335","v":0},{"$f":"'Data Extract Income Stmt'!L335","v":0.21276595744680851},{"$f":"'Data Extract Income Stmt'!M335","v":0.23895253682487724},{"$f":"'Data Extract Income Stmt'!N335","v":0.24861111111111112},{"$f":"'Data Extract Income Stmt'!O335","v":0.24},{"$f":"'Data Extract Income Stmt'!P335","v":0.27570621468926554},{"$f":"'Data Extract Income Stmt'!Q335","v":false},{"$f":"'Data Extract Income Stmt'!R335","v":false},{"$f":"'Data Extract Income Stmt'!S335","v":false},0.23947626841243863]
[null,{"$f":"B242","v":"SMPNY"},{"$f":"IFERROR(IF(C25,C25/B25-1),FALSE)","v":false},false,8.906882129521887E-2,8.9219326609637939E-2,1.3651876536709739E-2,1.3467926692291465E-2,false,false,false,false,null,null,"SMPNY",{"$f":"'Data Extract Income Stmt'!K336","v":0},{"$f":"'Data Extract Income Stmt'!L336","v":0.37418067825591339},{"$f":"'Data Extract Income Stmt'!M336","v":0.35049161364950837},{"$f":"'Data Extract Income Stmt'!N336","v":0.47316559839280592},{"$f":"'Data Extract Income Stmt'!O336","v":0.24165996309090049},{"$f":"'Data Extract Income Stmt'!P336","v":0.28134831673779043},{"$f":"'Data Extract Income Stmt'!Q336","v":false},{"$f":"'Data Extract Income Stmt'!R336","v":false},{"$f":"'Data Extract Income Stmt'!S336","v":false},0.3159199651936494]
[null,{"$f":"B243","v":"AEG"},{"$f":"IFERROR(IF(C26,C26/B26-1),FALSE)","v":false},false,false,1.1883541295305555E-3,2.8486646884273048E-2,0.17022504327755339,false,false,false,false,null,null,"AEG",{"$f":"'Data Extract Income Stmt'!K337","v":0},{"$f":"'Data Extract Income Stmt'!L337","v":false},{"$f":"'Data Extract Income Stmt'!M337","v":0.15725806451612903},{"$f":"'Data Extract Income Stmt'!N337","v":0.19124087591240876},{"$f":"'Data Extract Income Stmt'!O337","v":0.22277227722772278},{"$f":"'Data Extract Income Stmt'!P337","v":0.32932330827067668},{"$f":"'Data Extract Income Stmt'!Q337","v":false},{"$f":"'Data Extract Income Stmt'!R337","v":false},{"$f":"'Data Extract Income Stmt'!S337","v":false},0.19124087591240876]
[null,{"$f":"B244","v":"NNGRY"},{"$f":"IFERROR(IF(C27,C27/B27-1),FALSE)","v":false},false,false,false,false,false,false,false,false,false,null,null,"NNGRY",{"$f":"'Data Extract Income Stmt'!K338","v":0},{"$f":"'Data Extract Income Stmt'!L338","v":false},{"$f":"'Data Extract Income Stmt'!M338","v":false},{"$f":"'Data Extract Income Stmt'!N338","v":false},{"$f":"'Data Extract Income Stmt'!O338","v":false},{"$f":"'Data Extract Income Stmt'!P338","v":false},{"$f":"'Data Extract Income Stmt'!Q338","v":false},{"$f":"'Data Extract Income Stmt'!R338","v":false},{"$f":"'Data Extract Income Stmt'!S338","v":false},0]
[]
[]
["Additions to Reserves/Premiums",null,{"$f":"C247","v":2011},{"$f":"D247","v":2012},2013,2014,2015,2016,2017,2018,2019,"Current",null,"Total Debt",null,{"$f":"P247","v":2011},{"$f":"Q247","v":2012},2013,2014,2015,2016,2017,2018,2019,"Current"]
[null,{"$f":"B248","v":"LGGNY"},{"$f":"IFERROR('Data Extract Income Stmt'!K234/'Data Extract Balance Sheet'!K312,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!L234/'Data Extract Balance Sheet'!L312,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!M234/'Data Extract Balance Sheet'!M312,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!N234/'Data Extract Balance Sheet'!N312,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!O234/'Data Extract Balance Sheet'!O312,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!P234/'Data Extract Balance Sheet'!P312,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!Q234/'Data Extract Balance Sheet'!Q312,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!R234/'Data Extract Balance Sheet'!R312,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!S234/'Data Extract Balance Sheet'!S312,FALSE)","v":false},{"$f":"IFERROR(MEDIAN(C274:K274),FALSE)","v":false},null,null,{"$f":"O248","v":"LGGNY"},{"$f":"'Data Extract Balance Sheet'!K96","v":0},{"$f":"'Data Extract Balance Sheet'!L96","v":3240000},{"$f":"'Data Extract Balance Sheet'!M96","v":3100000},{"$f":"'Data Extract Balance Sheet'!N96","v":3570000},{"$f":"'Data Extract Balance Sheet'!O96","v":3630000},{"$f":"'Data Extract Balance Sheet'!P96","v":3500000},{"$f":"'Data Extract Balance Sheet'!Q96","v":false},{"$f":"'Data Extract Balance Sheet'!R96","v":false},{"$f":"'Data Extract Balance Sheet'!S96","v":false},{"$f":"'Data Extract Balance Sheet'!T96","v":0}]
[null,{"$f":"B249","v":"MET"},{"$f":"IFERROR('Data Extract Income Stmt'!K235/'Data Extract Balance Sheet'!K313,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!L235/'Data Extract Balance Sheet'!L313,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!M235/'Data Extract Balance Sheet'!M313,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!N235/'Data Extract Balance Sheet'!N313,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!O235/'Data Extract Balance Sheet'!O313,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!P235/'Data Extract Balance Sheet'!P313,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!Q235/'Data Extract Balance Sheet'!Q313,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!R235/'Data Extract Balance Sheet'!R313,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!S235/'Data Extract Balance Sheet'!S313,FALSE)","v":false},{"$f":"IFERROR(MEDIAN(C275:K275),FALSE)","v":false},null,null,{"$f":"O249","v":"MET"},{"$f":"'Data Extract Balance Sheet'!K97","v":0},{"$f":"'Data Extract Balance Sheet'!L97","v":26550000},{"$f":"'Data Extract Balance Sheet'!M97","v":26220000},{"$f":"'Data Extract Balance Sheet'!N97","v":23780000},{"$f":"'Data Extract Balance Sheet'!O97","v":25460000},{"$f":"'Data Extract Balance Sheet'!P97","v":23980000},{"$f":"'Data Extract Balance Sheet'!Q97","v":false},{"$f":"'Data Extract Balance Sheet'!R97","v":false},{"$f":"'Data Extract Balance Sheet'!S97","v":false},{"$f":"'Data Extract Balance Sheet'!T97","v":0}]
[null,"AIG",{"$f":"IFERROR('Data Extract Income Stmt'!K236/'Data Extract Balance Sheet'!K314,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!L236/'Data Extract Balance Sheet'!L314,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!M236/'Data Extract Balance Sheet'!M314,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!N236/'Data Extract Balance Sheet'!N314,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!O236/'Data Extract Balance Sheet'!O314,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!P236/'Data Extract Balance Sheet'!P314,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!Q236/'Data Extract Balance Sheet'!Q314,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!R236/'Data Extract Balance Sheet'!R314,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!S236/'Data Extract Balance Sheet'!S314,FALSE)","v":false},false,null,null,"AIG",{"$f":"'Data Extract Balance Sheet'!K98","v":0},{"$f":"'Data Extract Balance Sheet'!L98","v":48500000},{"$f":"'Data Extract Balance Sheet'!M98","v":41690000},{"$f":"'Data Extract Balance Sheet'!N98","v":31220000},{"$f":"'Data Extract Balance Sheet'!O98","v":29250000},{"$f":"'Data Extract Balance Sheet'!P98","v":30910000},{"$f":"'Data Extract Balance Sheet'!Q98","v":false},{"$f":"'Data Extract Balance Sheet'!R98","v":false},{"$f":"'Data Extract Balance Sheet'!S98","v":false},{"$f":"'Data Extract Balance Sheet'!T98","v":0}]
[null,"PRU",{"$f":"IFERROR('Data Extract Income Stmt'!K237/'Data Extract Balance Sheet'!K315,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!L237/'Data Extract Balance Sheet'!L315,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!M237/'Data Extract Balance Sheet'!M315,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!N237/'Data Extract Balance Sheet'!N315,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!O237/'Data Extract Balance Sheet'!O315,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!P237/'Data Extract Balance Sheet'!P315,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!Q237/'Data Extract Balance Sheet'!Q315,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!R237/'Data Extract Balance Sheet'!R315,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!S237/'Data Extract Balance Sheet'!S315,FALSE)","v":false},false,null,null,"PRU",{"$f":"'Data Extract Balance Sheet'!K99","v":0},{"$f":"'Data Extract Balance Sheet'!L99","v":38550000},{"$f":"'Data Extract Balance Sheet'!M99","v":42460000},{"$f":"'Data Extract Balance Sheet'!N99","v":43380000},{"$f":"'Data Extract Balance Sheet'!O99","v":40790000},{"$f":"'Data Extract Balance Sheet'!P99","v":33259998},{"$f":"'Data Extract Balance Sheet'!Q99","v":false},{"$f":"'Data Extract Balance Sheet'!R99","v":false},{"$f":"'Data Extract Balance Sheet'!S99","v":false},{"$f":"'Data Extract Balance Sheet'!T99","v":0}]
[null,"GNW",{"$f":"IFERROR('Data Extract Income Stmt'!K238/'Data Extract Balance Sheet'!K316,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!L238/'Data Extract Balance Sheet'!L316,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!M238/'Data Extract Balance Sheet'!M316,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!N238/'Data Extract Balance Sheet'!N316,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!O238/'Data Extract Balance Sheet'!O316,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!P238/'Data Extract Balance Sheet'!P316,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!Q238/'Data Extract Balance Sheet'!Q316,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!R238/'Data Extract Balance Sheet'!R316,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!S238/'Data Extract Balance Sheet'!S316,FALSE)","v":false},false,null,null,"GNW",{"$f":"'Data Extract Balance Sheet'!K100","v":0},{"$f":"'Data Extract Balance Sheet'!L100","v":8710000},{"$f":"'Data Extract Balance Sheet'!M100","v":8359999.5},{"$f":"'Data Extract Balance Sheet'!N100","v":7410000},{"$f":"'Data Extract Balance Sheet'!O100","v":6670000},{"$f":"'Data Extract Balance Sheet'!P100","v":4560000},{"$f":"'Data Extract Balance Sheet'!Q100","v":false},{"$f":"'Data Extract Balance Sheet'!R100","v":false},{"$f":"'Data Extract Balance Sheet'!S100","v":false},{"$f":"'Data Extract Balance Sheet'!T100","v":0}]
[null,"GWLIF",{"$f":"IFERROR('Data Extract Income Stmt'!K239/'Data Extract Balance Sheet'!K317,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!L239/'Data Extract Balance Sheet'!L317,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!M239/'Data Extract Balance Sheet'!M317,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!N239/'Data Extract Balance Sheet'!N317,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!O239/'Data Extract Balance Sheet'!O317,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!P239/'Data Extract Balance Sheet'!P317,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!Q239/'Data Extract Balance Sheet'!Q317,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!R239/'Data Extract Balance Sheet'!R317,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!S239/'Data Extract Balance Sheet'!S317,FALSE)","v":false},false,null,null,"GWLIF",{"$f":"'Data Extract Balance Sheet'!K101","v":0},{"$f":"'Data Extract Balance Sheet'!L101","v":4900000},{"$f":"'Data Extract Balance Sheet'!M101","v":6280000},{"$f":"'Data Extract Balance Sheet'!N101","v":5960000},{"$f":"'Data Extract Balance Sheet'!O101","v":6040000},{"$f":"'Data Extract Balance Sheet'!P101","v":6590000},{"$f":"'Data Extract Balance Sheet'!Q101","v":false},{"$f":"'Data Extract Balance Sheet'!R101","v":false},{"$f":"'Data Extract Balance Sheet'!S101","v":false},{"$f":"'Data Extract Balance Sheet'!T101","v":0}]
[null,"LFC",{"$f":"IFERROR('Data Extract Income Stmt'!K240/'Data Extract Balance Sheet'!K318,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!L240/'Data Extract Balance Sheet'!L318,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!M240/'Data Extract Balance Sheet'!M318,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!N240/'Data Extract Balance Sheet'!N318,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!O240/'Data Extract Balance Sheet'!O318,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!P240/'Data Extract Balance Sheet'!P318,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!Q240/'Data Extract Balance Sheet'!Q318,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!R240/'Data Extract Balance Sheet'!R318,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!S240/'Data Extract Balance Sheet'!S318,FALSE)","v":false},false,null,null,"LFC",{"$f":"'Data Extract Balance Sheet'!K102","v":0},{"$f":"'Data Extract Balance Sheet'!L102","v":169790000},{"$f":"'Data Extract Balance Sheet'!M102","v":113240000},{"$f":"'Data Extract Balance Sheet'!N102","v":145870000},{"$f":"'Data Extract Balance Sheet'!O102","v":121730000},{"$f":"'Data Extract Balance Sheet'!P102","v":150890000},{"$f":"'Data Extract Balance Sheet'!Q102","v":false},{"$f":"'Data Extract Balance Sheet'!R102","v":false},{"$f":"'Data Extract Balance Sheet'!S102","v":false},{"$f":"'Data Extract Balance Sheet'!T102","v":0}]
[null,"AAGIY",{"$f":"IFERROR('Data Extract Income Stmt'!K241/'Data Extract Balance Sheet'!K319,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!L241/'Data Extract Balance Sheet'!L319,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!M241/'Data Extract Balance Sheet'!M319,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!N241/'Data Extract Balance Sheet'!N319,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!O241/'Data Extract Balance Sheet'!O319,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!P241/'Data Extract Balance Sheet'!P319,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!Q241/'Data Extract Balance Sheet'!Q319,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!R241/'Data Extract Balance Sheet'!R319,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!S241/'Data Extract Balance Sheet'!S319,FALSE)","v":false},false,null,null,"AAGIY",{"$f":"'Data Extract Balance Sheet'!K103","v":0},{"$f":"'Data Extract Balance Sheet'!L103","v":5940000},{"$f":"'Data Extract Balance Sheet'!M103","v":29760000},{"$f":"'Data Extract Balance Sheet'!N103","v":51860000},{"$f":"'Data Extract Balance Sheet'!O103","v":48680000},{"$f":"'Data Extract Balance Sheet'!P103","v":42230000},{"$f":"'Data Extract Balance Sheet'!Q103","v":false},{"$f":"'Data Extract Balance Sheet'!R103","v":false},{"$f":"'Data Extract Balance Sheet'!S103","v":false},{"$f":"'Data Extract Balance Sheet'!T103","v":0}]
[null,"CHPXY",{"$f":"IFERROR('Data Extract Income Stmt'!K242/'Data Extract Balance Sheet'!K320,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!L242/'Data Extract Balance Sheet'!L320,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!M242/'Data Extract Balance Sheet'!M320,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!N242/'Data Extract Balance Sheet'!N320,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!O242/'Data Extract Balance Sheet'!O320,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!P242/'Data Extract Balance Sheet'!P320,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!Q242/'Data Extract Balance Sheet'!Q320,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!R242/'Data Extract Balance Sheet'!R320,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!S242/'Data Extract Balance Sheet'!S320,FALSE)","v":false},false,null,null,"CHPXY",{"$f":"'Data Extract Balance Sheet'!K104","v":0},{"$f":"'Data Extract Balance Sheet'!L104","v":81660000},{"$f":"'Data Extract Balance Sheet'!M104","v":52370000},{"$f":"'Data Extract Balance Sheet'!N104","v":58240000},{"$f":"'Data Extract Balance Sheet'!O104","v":57840000},{"$f":"'Data Extract Balance Sheet'!P104","v":56450000},{"$f":"'Data Extract Balance Sheet'!Q104","v":false},{"$f":"'Data Extract Balance Sheet'!R104","v":false},{"$f":"'Data Extract Balance Sheet'!S104","v":false},{"$f":"'Data Extract Balance Sheet'!T104","v":0}]
[null,"AFL",{"$f":"IFERROR('Data Extract Income Stmt'!K243/'Data Extract Balance Sheet'!K321,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!L243/'Data Extract Balance Sheet'!L321,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!M243/'Data Extract Balance Sheet'!M321,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!N243/'Data Extract Balance Sheet'!N321,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!O243/'Data Extract Balance Sheet'!O321,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!P243/'Data Extract Balance Sheet'!P321,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!Q243/'Data Extract Balance Sheet'!Q321,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!R243/'Data Extract Balance Sheet'!R321,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!S243/'Data Extract Balance Sheet'!S321,FALSE)","v":false},false,null,null,"AFL",{"$f":"'Data Extract Balance Sheet'!K105","v":0},{"$f":"'Data Extract Balance Sheet'!L105","v":4350000},{"$f":"'Data Extract Balance Sheet'!M105","v":4900000},{"$f":"'Data Extract Balance Sheet'!N105","v":5280000},{"$f":"'Data Extract Balance Sheet'!O105","v":4970000},{"$f":"'Data Extract Balance Sheet'!P105","v":5360000},{"$f":"'Data Extract Balance Sheet'!Q105","v":false},{"$f":"'Data Extract Balance Sheet'!R105","v":false},{"$f":"'Data Extract Balance Sheet'!S105","v":false},{"$f":"'Data Extract Balance Sheet'!T105","v":0}]
[null,"DCNSF",{"$f":"IFERROR('Data Extract Income Stmt'!K244/'Data Extract Balance Sheet'!K322,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!L244/'Data Extract Balance Sheet'!L322,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!M244/'Data Extract Balance Sheet'!M322,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!N244/'Data Extract Balance Sheet'!N322,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!O244/'Data Extract Balance Sheet'!O322,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!P244/'Data Extract Balance Sheet'!P322,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!Q244/'Data Extract Balance Sheet'!Q322,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!R244/'Data Extract Balance Sheet'!R322,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!S244/'Data Extract Balance Sheet'!S322,FALSE)","v":false},false,null,null,"DCNSF",{"$f":"'Data Extract Balance Sheet'!K106","v":0},{"$f":"'Data Extract Balance Sheet'!L106","v":543049984},{"$f":"'Data Extract Balance Sheet'!M106","v":461920000},{"$f":"'Data Extract Balance Sheet'!N106","v":885520000},{"$f":"'Data Extract Balance Sheet'!O106","v":854360000},{"$f":"'Data Extract Balance Sheet'!P106","v":1770000000},{"$f":"'Data Extract Balance Sheet'!Q106","v":false},{"$f":"'Data Extract Balance Sheet'!R106","v":false},{"$f":"'Data Extract Balance Sheet'!S106","v":false},{"$f":"'Data Extract Balance Sheet'!T106","v":0}]
[null,"ODMTY",{"$f":"IFERROR('Data Extract Income Stmt'!K245/'Data Extract Balance Sheet'!K323,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!L245/'Data Extract Balance Sheet'!L323,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!M245/'Data Extract Balance Sheet'!M323,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!N245/'Data Extract Balance Sheet'!N323,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!O245/'Data Extract Balance Sheet'!O323,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!P245/'Data Extract Balance Sheet'!P323,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!Q245/'Data Extract Balance Sheet'!Q323,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!R245/'Data Extract Balance Sheet'!R323,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!S245/'Data Extract Balance Sheet'!S323,FALSE)","v":false},false,null,null,"ODMTY",{"$f":"'Data Extract Balance Sheet'!K107","v":0},{"$f":"'Data Extract Balance Sheet'!L107","v":3730000},{"$f":"'Data Extract Balance Sheet'!M107","v":3160000},{"$f":"'Data Extract Balance Sheet'!N107","v":3570000},{"$f":"'Data Extract Balance Sheet'!O107","v":3800000},{"$f":"'Data Extract Balance Sheet'!P107","v":4970000},{"$f":"'Data Extract Balance Sheet'!Q107","v":false},{"$f":"'Data Extract Balance Sheet'!R107","v":false},{"$f":"'Data Extract Balance Sheet'!S107","v":false},{"$f":"'Data Extract Balance Sheet'!T107","v":0}]
[null,"POFNF",{"$f":"IFERROR('Data Extract Income Stmt'!K246/'Data Extract Balance Sheet'!K324,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!L246/'Data Extract Balance Sheet'!L324,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!M246/'Data Extract Balance Sheet'!M324,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!N246/'Data Extract Balance Sheet'!N324,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!O246/'Data Extract Balance Sheet'!O324,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!P246/'Data Extract Balance Sheet'!P324,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!Q246/'Data Extract Balance Sheet'!Q324,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!R246/'Data Extract Balance Sheet'!R324,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!S246/'Data Extract Balance Sheet'!S324,FALSE)","v":false},false,null,null,"POFNF",{"$f":"'Data Extract Balance Sheet'!K108","v":0},{"$f":"'Data Extract Balance Sheet'!L108","v":11360000},{"$f":"'Data Extract Balance Sheet'!M108","v":13390000},{"$f":"'Data Extract Balance Sheet'!N108","v":14250000},{"$f":"'Data Extract Balance Sheet'!O108","v":14660000},{"$f":"'Data Extract Balance Sheet'!P108","v":15840000},{"$f":"'Data Extract Balance Sheet'!Q108","v":false},{"$f":"'Data Extract Balance Sheet'!R108","v":false},{"$f":"'Data Extract Balance Sheet'!S108","v":false},{"$f":"'Data Extract Balance Sheet'!T108","v":0}]
[null,"LNC",{"$f":"IFERROR('Data Extract Income Stmt'!K247/'Data Extract Balance Sheet'!K325,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!L247/'Data Extract Balance Sheet'!L325,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!M247/'Data Extract Balance Sheet'!M325,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!N247/'Data Extract Balance Sheet'!N325,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!O247/'Data Extract Balance Sheet'!O325,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!P247/'Data Extract Balance Sheet'!P325,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!Q247/'Data Extract Balance Sheet'!Q325,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!R247/'Data Extract Balance Sheet'!R325,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!S247/'Data Extract Balance Sheet'!S325,FALSE)","v":false},false,null,null,"LNC",{"$f":"'Data Extract Balance Sheet'!K109","v":0},{"$f":"'Data Extract Balance Sheet'!L109","v":5640000},{"$f":"'Data Extract Balance Sheet'!M109","v":5820000},{"$f":"'Data Extract Balance Sheet'!N109","v":5520000},{"$f":"'Data Extract Balance Sheet'!O109","v":5550000},{"$f":"'Data Extract Balance Sheet'!P109","v":5350000},{"$f":"'Data Extract Balance Sheet'!Q109","v":false},{"$f":"'Data Extract Balance Sheet'!R109","v":false},{"$f":"'Data Extract Balance Sheet'!S109","v":false},{"$f":"'Data Extract Balance Sheet'!T109","v":0}]
[null,"PFG",{"$f":"IFERROR('Data Extract Income Stmt'!K248/'Data Extract Balance Sheet'!K326,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!L248/'Data Extract Balance Sheet'!L326,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!M248/'Data Extract Balance Sheet'!M326,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!N248/'Data Extract Balance Sheet'!N326,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!O248/'Data Extract Balance Sheet'!O326,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!P248/'Data Extract Balance Sheet'!P326,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!Q248/'Data Extract Balance Sheet'!Q326,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!R248/'Data Extract Balance Sheet'!R326,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!S248/'Data Extract Balance Sheet'!S326,FALSE)","v":false},false,null,null,"PFG",{"$f":"'Data Extract Balance Sheet'!K110","v":0},{"$f":"'Data Extract Balance Sheet'!L110","v":2710000},{"$f":"'Data Extract Balance Sheet'!M110","v":2750000},{"$f":"'Data Extract Balance Sheet'!N110","v":2560000},{"$f":"'Data Extract Balance Sheet'!O110","v":3450000},{"$f":"'Data Extract Balance Sheet'!P110","v":3180000},{"$f":"'Data Extract Balance Sheet'!Q110","v":false},{"$f":"'Data Extract Balance Sheet'!R110","v":false},{"$f":"'Data Extract Balance Sheet'!S110","v":false},{"$f":"'Data Extract Balance Sheet'!T110","v":0}]
[null,"ALIZF",{"$f":"IFERROR('Data Extract Income Stmt'!K249/'Data Extract Balance Sheet'!K327,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!L249/'Data Extract Balance Sheet'!L327,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!M249/'Data Extract Balance Sheet'!M327,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!N249/'Data Extract Balance Sheet'!N327,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!O249/'Data Extract Balance Sheet'!O327,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!P249/'Data Extract Balance Sheet'!P327,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!Q249/'Data Extract Balance Sheet'!Q327,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!R249/'Data Extract Balance Sheet'!R327,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!S249/'Data Extract Balance Sheet'!S327,FALSE)","v":false},false,null,null,"ALIZF",{"$f":"'Data Extract Balance Sheet'!K111","v":0},{"$f":"'Data Extract Balance Sheet'!L111","v":0},{"$f":"'Data Extract Balance Sheet'!M111","v":29550000},{"$f":"'Data Extract Balance Sheet'!N111","v":29470000},{"$f":"'Data Extract Balance Sheet'!O111","v":32130002},{"$f":"'Data Extract Balance Sheet'!P111","v":21150000},{"$f":"'Data Extract Balance Sheet'!Q111","v":false},{"$f":"'Data Extract Balance Sheet'!R111","v":false},{"$f":"'Data Extract Balance Sheet'!S111","v":false},{"$f":"'Data Extract Balance Sheet'!T111","v":0}]
[null,"ZURVY",{"$f":"IFERROR('Data Extract Income Stmt'!K250/'Data Extract Balance Sheet'!K328,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!L250/'Data Extract Balance Sheet'!L328,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!M250/'Data Extract Balance Sheet'!M328,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!N250/'Data Extract Balance Sheet'!N328,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!O250/'Data Extract Balance Sheet'!O328,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!P250/'Data Extract Balance Sheet'!P328,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!Q250/'Data Extract Balance Sheet'!Q328,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!R250/'Data Extract Balance Sheet'!R328,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!S250/'Data Extract Balance Sheet'!S328,FALSE)","v":false},false,null,null,"ZURVY",{"$f":"'Data Extract Balance Sheet'!K112","v":0},{"$f":"'Data Extract Balance Sheet'!L112","v":12250000},{"$f":"'Data Extract Balance Sheet'!M112","v":11720000},{"$f":"'Data Extract Balance Sheet'!N112","v":11930000},{"$f":"'Data Extract Balance Sheet'!O112","v":10830000},{"$f":"'Data Extract Balance Sheet'!P112","v":11950000},{"$f":"'Data Extract Balance Sheet'!Q112","v":false},{"$f":"'Data Extract Balance Sheet'!R112","v":false},{"$f":"'Data Extract Balance Sheet'!S112","v":false},{"$f":"'Data Extract Balance Sheet'!T112","v":0}]
[null,"SWSDF",{"$f":"IFERROR('Data Extract Income Stmt'!K251/'Data Extract Balance Sheet'!K329,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!L251/'Data Extract Balance Sheet'!L329,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!M251/'Data Extract Balance Sheet'!M329,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!N251/'Data Extract Balance Sheet'!N329,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!O251/'Data Extract Balance Sheet'!O329,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!P251/'Data Extract Balance Sheet'!P329,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!Q251/'Data Extract Balance Sheet'!Q329,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!R251/'Data Extract Balance Sheet'!R329,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!S251/'Data Extract Balance Sheet'!S329,FALSE)","v":false},false,null,null,"SWSDF",{"$f":"'Data Extract Balance Sheet'!K113","v":0},{"$f":"'Data Extract Balance Sheet'!L113","v":3350000},{"$f":"'Data Extract Balance Sheet'!M113","v":4170000},{"$f":"'Data Extract Balance Sheet'!N113","v":6080000},{"$f":"'Data Extract Balance Sheet'!O113","v":6000000},{"$f":"'Data Extract Balance Sheet'!P113","v":6110000},{"$f":"'Data Extract Balance Sheet'!Q113","v":false},{"$f":"'Data Extract Balance Sheet'!R113","v":false},{"$f":"'Data Extract Balance Sheet'!S113","v":false},{"$f":"'Data Extract Balance Sheet'!T113","v":0}]
[null,"SLF",{"$f":"IFERROR('Data Extract Income Stmt'!K252/'Data Extract Balance Sheet'!K330,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!L252/'Data Extract Balance Sheet'!L330,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!M252/'Data Extract Balance Sheet'!M330,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!N252/'Data Extract Balance Sheet'!N330,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!O252/'Data Extract Balance Sheet'!O330,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!P252/'Data Extract Balance Sheet'!P330,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!Q252/'Data Extract Balance Sheet'!Q330,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!R252/'Data Extract Balance Sheet'!R330,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!S252/'Data Extract Balance Sheet'!S330,FALSE)","v":false},false,null,null,"SLF",{"$f":"'Data Extract Balance Sheet'!K114","v":0},{"$f":"'Data Extract Balance Sheet'!L114","v":8700000},{"$f":"'Data Extract Balance Sheet'!M114","v":8730000},{"$f":"'Data Extract Balance Sheet'!N114","v":8720000},{"$f":"'Data Extract Balance Sheet'!O114","v":10130000},{"$f":"'Data Extract Balance Sheet'!P114","v":10560000},{"$f":"'Data Extract Balance Sheet'!Q114","v":false},{"$f":"'Data Extract Balance Sheet'!R114","v":false},{"$f":"'Data Extract Balance Sheet'!S114","v":false},{"$f":"'Data Extract Balance Sheet'!T114","v":0}]
[null,"AXAHY",{"$f":"IFERROR('Data Extract Income Stmt'!K253/'Data Extract Balance Sheet'!K331,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!L253/'Data Extract Balance Sheet'!L331,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!M253/'Data Extract Balance Sheet'!M331,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!N253/'Data Extract Balance Sheet'!N331,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!O253/'Data Extract Balance Sheet'!O331,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!P253/'Data Extract Balance Sheet'!P331,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!Q253/'Data Extract Balance Sheet'!Q331,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!R253/'Data Extract Balance Sheet'!R331,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!S253/'Data Extract Balance Sheet'!S331,FALSE)","v":false},false,null,null,"AXAHY",{"$f":"'Data Extract Balance Sheet'!K115","v":0},{"$f":"'Data Extract Balance Sheet'!L115","v":44580000},{"$f":"'Data Extract Balance Sheet'!M115","v":38940000},{"$f":"'Data Extract Balance Sheet'!N115","v":38030000},{"$f":"'Data Extract Balance Sheet'!O115","v":43210000},{"$f":"'Data Extract Balance Sheet'!P115","v":47480000},{"$f":"'Data Extract Balance Sheet'!Q115","v":false},{"$f":"'Data Extract Balance Sheet'!R115","v":false},{"$f":"'Data Extract Balance Sheet'!S115","v":false},{"$f":"'Data Extract Balance Sheet'!T115","v":0}]
[null,"SMPNY",{"$f":"IFERROR('Data Extract Income Stmt'!K254/'Data Extract Balance Sheet'!K332,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!L254/'Data Extract Balance Sheet'!L332,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!M254/'Data Extract Balance Sheet'!M332,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!N254/'Data Extract Balance Sheet'!N332,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!O254/'Data Extract Balance Sheet'!O332,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!P254/'Data Extract Balance Sheet'!P332,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!Q254/'Data Extract Balance Sheet'!Q332,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!R254/'Data Extract Balance Sheet'!R332,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!S254/'Data Extract Balance Sheet'!S332,FALSE)","v":false},false,null,null,"SMPNY",{"$f":"'Data Extract Balance Sheet'!K116","v":0},{"$f":"'Data Extract Balance Sheet'!L116","v":273209984},{"$f":"'Data Extract Balance Sheet'!M116","v":273290016},{"$f":"'Data Extract Balance Sheet'!N116","v":145990000},{"$f":"'Data Extract Balance Sheet'!O116","v":221020000},{"$f":"'Data Extract Balance Sheet'!P116","v":753689984},{"$f":"'Data Extract Balance Sheet'!Q116","v":false},{"$f":"'Data Extract Balance Sheet'!R116","v":false},{"$f":"'Data Extract Balance Sheet'!S116","v":false},{"$f":"'Data Extract Balance Sheet'!T116","v":0}]
[null,"AEG",{"$f":"IFERROR('Data Extract Income Stmt'!K255/'Data Extract Balance Sheet'!K333,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!L255/'Data Extract Balance Sheet'!L333,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!M255/'Data Extract Balance Sheet'!M333,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!N255/'Data Extract Balance Sheet'!N333,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!O255/'Data Extract Balance Sheet'!O333,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!P255/'Data Extract Balance Sheet'!P333,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!Q255/'Data Extract Balance Sheet'!Q333,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!R255/'Data Extract Balance Sheet'!R333,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!S255/'Data Extract Balance Sheet'!S333,FALSE)","v":false},false,null,null,"AEG",{"$f":"'Data Extract Balance Sheet'!K117","v":0},{"$f":"'Data Extract Balance Sheet'!L117","v":0},{"$f":"'Data Extract Balance Sheet'!M117","v":12180000},{"$f":"'Data Extract Balance Sheet'!N117","v":15180000},{"$f":"'Data Extract Balance Sheet'!O117","v":13490000},{"$f":"'Data Extract Balance Sheet'!P117","v":19420000},{"$f":"'Data Extract Balance Sheet'!Q117","v":false},{"$f":"'Data Extract Balance Sheet'!R117","v":false},{"$f":"'Data Extract Balance Sheet'!S117","v":false},{"$f":"'Data Extract Balance Sheet'!T117","v":0}]
[null,"NNGRY",{"$f":"IFERROR('Data Extract Income Stmt'!K256/'Data Extract Balance Sheet'!K334,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!L256/'Data Extract Balance Sheet'!L334,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!M256/'Data Extract Balance Sheet'!M334,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!N256/'Data Extract Balance Sheet'!N334,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!O256/'Data Extract Balance Sheet'!O334,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!P256/'Data Extract Balance Sheet'!P334,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!Q256/'Data Extract Balance Sheet'!Q334,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!R256/'Data Extract Balance Sheet'!R334,FALSE)","v":false},{"$f":"IFERROR('Data Extract Income Stmt'!S256/'Data Extract Balance Sheet'!S334,FALSE)","v":false},false,null,null,"NNGRY",{"$f":"'Data Extract Balance Sheet'!K118","v":0},{"$f":"'Data Extract Balance Sheet'!L118","v":0},{"$f":"'Data Extract Balance Sheet'!M118","v":0},{"$f":"'Data Extract Balance Sheet'!N118","v":0},{"$f":"'Data Extract Balance Sheet'!O118","v":0},{"$f":"'Data Extract Balance Sheet'!P118","v":0},{"$f":"'Data Extract Balance Sheet'!Q118","v":0},{"$f":"'Data Extract Balance Sheet'!R118","v":0},{"$f":"'Data Extract Balance Sheet'!S118","v":0},{"$f":"'Data Extract Balance Sheet'!T118","v":0}]
[]
[]
["Debt/Debt + Equity",null,{"$f":"C273","v":2011},{"$f":"D273","v":2012},2013,2014,2015,2016,2017,2018,2019,"Current"]
[null,{"$f":"B274","v":"LGGNY"},{"$f":"IFERROR(P274/(P274+'Data Extract Balance Sheet'!K125),FALSE)","v":false},{"$f":"IFERROR(Q274/(Q274+'Data Extract Balance Sheet'!L125),FALSE)","v":0.37327188940092165},{"$f":"IFERROR(R274/(R274+'Data Extract Balance Sheet'!M125),FALSE)","v":0.35469107551487417},{"$f":"IFERROR(S274/(S274+'Data Extract Balance Sheet'!N125),FALSE)","v":0.37187500000000001},{"$f":"IFERROR(T274/(T274+'Data Extract Balance Sheet'!O125),FALSE)","v":0.36191425722831505},{"$f":"IFERROR(U274/(U274+'Data Extract Balance Sheet'!P125),FALSE)","v":0.3349282296650718},{"$f":"IFERROR(V274/(V274+'Data Extract Balance Sheet'!Q125),FALSE)","v":false},{"$f":"IFERROR(W274/(W274+'Data Extract Balance Sheet'!R125),FALSE)","v":false},{"$f":"IFERROR(X274/(X274+'Data Extract Balance Sheet'!S125),FALSE)","v":false},{"$f":"IFERROR(Y274/(Y274+'Data Extract Balance Sheet'!T125),FALSE)","v":false}]
[null,{"$f":"B275","v":"MET"},{"$f":"IFERROR(P275/(P275+'Data Extract Balance Sheet'!K126),FALSE)","v":false},{"$f":"IFERROR(Q275/(Q275+'Data Extract Balance Sheet'!L126),FALSE)","v":0.29175825458278043},{"$f":"IFERROR(R275/(R275+'Data Extract Balance Sheet'!M126),FALSE)","v":0.29873533097869431},{"$f":"IFERROR(S275/(S275+'Data Extract Balance Sheet'!N126),FALSE)","v":0.24814776166127517},{"$f":"IFERROR(T275/(T275+'Data Extract Balance Sheet'!O126),FALSE)","v":0.2725618242158227},{"$f":"IFERROR(U275/(U275+'Data Extract Balance Sheet'!P126),FALSE)","v":0.26267937342534781},{"$f":"IFERROR(V275/(V275+'Data Extract Balance Sheet'!Q126),FALSE)","v":false},{"$f":"IFERROR(W275/(W275+'Data Extract Balance Sheet'!R126),FALSE)","v":false},{"$f":"IFERROR(X275/(X275+'Data Extract Balance Sheet'!S126),FALSE)","v":false},{"$f":"IFERROR(Y275/(Y275+'Data Extract Balance Sheet'!T126),FALSE)","v":false}]
[null,"AIG",{"$f":"IFERROR(P276/(P276+'Data Extract Balance Sheet'!K127),FALSE)","v":false},{"$f":"IFERROR(Q276/(Q276+'Data Extract Balance Sheet'!L127),FALSE)","v":0.33105802047781568},{"$f":"IFERROR(R276/(R276+'Data Extract Balance Sheet'!M127),FALSE)","v":0.29326111423747891},{"$f":"IFERROR(S276/(S276+'Data Extract Balance Sheet'!N127),FALSE)","v":0.22603533159571387},{"$f":"IFERROR(T276/(T276+'Data Extract Balance Sheet'!O127),FALSE)","v":0.24598435791775292},{"$f":"IFERROR(U276/(U276+'Data Extract Balance Sheet'!P127),FALSE)","v":0.2883126574013618},{"$f":"IFERROR(V276/(V276+'Data Extract Balance Sheet'!Q127),FALSE)","v":false},{"$f":"IFERROR(W276/(W276+'Data Extract Balance Sheet'!R127),FALSE)","v":false},{"$f":"IFERROR(X276/(X276+'Data Extract Balance Sheet'!S127),FALSE)","v":false},{"$f":"IFERROR(Y276/(Y276+'Data Extract Balance Sheet'!T127),FALSE)","v":false}]
[null,"PRU",{"$f":"IFERROR(P277/(P277+'Data Extract Balance Sheet'!K128),FALSE)","v":false},{"$f":"IFERROR(Q277/(Q277+'Data Extract Balance Sheet'!L128),FALSE)","v":0.49980552314274601},{"$f":"IFERROR(R277/(R277+'Data Extract Balance Sheet'!M128),FALSE)","v":0.54617957293542574},{"$f":"IFERROR(S277/(S277+'Data Extract Balance Sheet'!N128),FALSE)","v":0.50945390487375219},{"$f":"IFERROR(T277/(T277+'Data Extract Balance Sheet'!O128),FALSE)","v":0.49334784712143204},{"$f":"IFERROR(U277/(U277+'Data Extract Balance Sheet'!P128),FALSE)","v":0.42037410061612995},{"$f":"IFERROR(V277/(V277+'Data Extract Balance Sheet'!Q128),FALSE)","v":false},{"$f":"IFERROR(W277/(W277+'Data Extract Balance Sheet'!R128),FALSE)","v":false},{"$f":"IFERROR(X277/(X277+'Data Extract Balance Sheet'!S128),FALSE)","v":false},{"$f":"IFERROR(Y277/(Y277+'Data Extract Balance Sheet'!T128),FALSE)","v":false}]
[null,"GNW",{"$f":"IFERROR(P278/(P278+'Data Extract Balance Sheet'!K129),FALSE)","v":false},{"$f":"IFERROR(Q278/(Q278+'Data Extract Balance Sheet'!L129),FALSE)","v":0.34495048138809975},{"$f":"IFERROR(R278/(R278+'Data Extract Balance Sheet'!M129),FALSE)","v":0.3674725135708245},{"$f":"IFERROR(S278/(S278+'Data Extract Balance Sheet'!N129),FALSE)","v":0.33184057321988358},{"$f":"IFERROR(T278/(T278+'Data Extract Balance Sheet'!O129),FALSE)","v":0.34222678296562342},{"$f":"IFERROR(U278/(U278+'Data Extract Balance Sheet'!P129),FALSE)","v":0.26511627906976742},{"$f":"IFERROR(V278/(V278+'Data Extract Balance Sheet'!Q129),FALSE)","v":false},{"$f":"IFERROR(W278/(W278+'Data Extract Balance Sheet'!R129),FALSE)","v":false},{"$f":"IFERROR(X278/(X278+'Data Extract Balance Sheet'!S129),FALSE)","v":false},{"$f":"IFERROR(Y278/(Y278+'Data Extract Balance Sheet'!T129),FALSE)","v":false}]
[null,"GWLIF",{"$f":"IFERROR(P279/(P279+'Data Extract Balance Sheet'!K130),FALSE)","v":false},{"$f":"IFERROR(Q279/(Q279+'Data Extract Balance Sheet'!L130),FALSE)","v":0.25179856115107913},{"$f":"IFERROR(R279/(R279+'Data Extract Balance Sheet'!M130),FALSE)","v":0.26254180602006688},{"$f":"IFERROR(S279/(S279+'Data Extract Balance Sheet'!N130),FALSE)","v":0.2364141213804046},{"$f":"IFERROR(T279/(T279+'Data Extract Balance Sheet'!O130),FALSE)","v":0.21200421200421202},{"$f":"IFERROR(U279/(U279+'Data Extract Balance Sheet'!P130),FALSE)","v":0.23050017488632388},{"$f":"IFERROR(V279/(V279+'Data Extract Balance Sheet'!Q130),FALSE)","v":false},{"$f":"IFERROR(W279/(W279+'Data Extract Balance Sheet'!R130),FALSE)","v":false},{"$f":"IFERROR(X279/(X279+'Data Extract Balance Sheet'!S130),FALSE)","v":false},{"$f":"IFERROR(Y279/(Y279+'Data Extract Balance Sheet'!T130),FALSE)","v":false}]
[null,"LFC",{"$f":"IFERROR(P280/(P280+'Data Extract Balance Sheet'!K131),FALSE)","v":false},{"$f":"IFERROR(Q280/(Q280+'Data Extract Balance Sheet'!L131),FALSE)","v":0.38169637839174514},{"$f":"IFERROR(R280/(R280+'Data Extract Balance Sheet'!M131),FALSE)","v":0.28636455593768967},{"$f":"IFERROR(S280/(S280+'Data Extract Balance Sheet'!N131),FALSE)","v":0.29115187321610347},{"$f":"IFERROR(T280/(T280+'Data Extract Balance Sheet'!O131),FALSE)","v":0.24027396719499439},{"$f":"IFERROR(U280/(U280+'Data Extract Balance Sheet'!P131),FALSE)","v":0.30817776044515305},{"$f":"IFERROR(V280/(V280+'Data Extract Balance Sheet'!Q131),FALSE)","v":false},{"$f":"IFERROR(W280/(W280+'Data Extract Balance Sheet'!R131),FALSE)","v":false},{"$f":"IFERROR(X280/(X280+'Data Extract Balance Sheet'!S131),FALSE)","v":false},{"$f":"IFERROR(Y280/(Y280+'Data Extract Balance Sheet'!T131),FALSE)","v":false}]
[null,"AAGIY",{"$f":"IFERROR(P281/(P281+'Data Extract Balance Sheet'!K132),FALSE)","v":false},{"$f":"IFERROR(Q281/(Q281+'Data Extract Balance Sheet'!L132),FALSE)","v":2.79082879158053E-2},{"$f":"IFERROR(R281/(R281+'Data Extract Balance Sheet'!M132),FALSE)","v":0.13459364117407624},{"$f":"IFERROR(S281/(S281+'Data Extract Balance Sheet'!N132),FALSE)","v":0.17836015958178567},{"$f":"IFERROR(T281/(T281+'Data Extract Balance Sheet'!O132),FALSE)","v":0.17599421547360811},{"$f":"IFERROR(U281/(U281+'Data Extract Balance Sheet'!P132),FALSE)","v":0.1346662840014031},{"$f":"IFERROR(V281/(V281+'Data Extract Balance Sheet'!Q132),FALSE)","v":false},{"$f":"IFERROR(W281/(W281+'Data Extract Balance Sheet'!R132),FALSE)","v":false},{"$f":"IFERROR(X281/(X281+'Data Extract Balance Sheet'!S132),FALSE)","v":false},{"$f":"IFERROR(Y281/(Y281+'Data Extract Balance Sheet'!T132),FALSE)","v":false}]
[null,"CHPXY",{"$f":"IFERROR(P282/(P282+'Data Extract Balance Sheet'!K133),FALSE)","v":false},{"$f":"IFERROR(Q282/(Q282+'Data Extract Balance Sheet'!L133),FALSE)","v":0.40564303810044211},{"$f":"IFERROR(R282/(R282+'Data Extract Balance Sheet'!M133),FALSE)","v":0.29235750572210129},{"$f":"IFERROR(S282/(S282+'Data Extract Balance Sheet'!N133),FALSE)","v":0.28458343513315415},{"$f":"IFERROR(T282/(T282+'Data Extract Balance Sheet'!O133),FALSE)","v":0.2665683473131164},{"$f":"IFERROR(U282/(U282+'Data Extract Balance Sheet'!P133),FALSE)","v":0.27746375030720077},{"$f":"IFERROR(V282/(V282+'Data Extract Balance Sheet'!Q133),FALSE)","v":false},{"$f":"IFERROR(W282/(W282+'Data Extract Balance Sheet'!R133),FALSE)","v":false},{"$f":"IFERROR(X282/(X282+'Data Extract Balance Sheet'!S133),FALSE)","v":false},{"$f":"IFERROR(Y282/(Y282+'Data Extract Balance Sheet'!T133),FALSE)","v":false}]
[null,"AFL",{"$f":"IFERROR(P283/(P283+'Data Extract Balance Sheet'!K134),FALSE)","v":false},{"$f":"IFERROR(Q283/(Q283+'Data Extract Balance Sheet'!L134),FALSE)","v":0.21396950319724545},{"$f":"IFERROR(R283/(R283+'Data Extract Balance Sheet'!M134),FALSE)","v":0.25102459016393441},{"$f":"IFERROR(S283/(S283+'Data Extract Balance Sheet'!N134),FALSE)","v":0.22344477359289039},{"$f":"IFERROR(T283/(T283+'Data Extract Balance Sheet'!O134),FALSE)","v":0.2191358024691358},{"$f":"IFERROR(U283/(U283+'Data Extract Balance Sheet'!P134),FALSE)","v":0.20743034055727555},{"$f":"IFERROR(V283/(V283+'Data Extract Balance Sheet'!Q134),FALSE)","v":false},{"$f":"IFERROR(W283/(W283+'Data Extract Balance Sheet'!R134),FALSE)","v":false},{"$f":"IFERROR(X283/(X283+'Data Extract Balance Sheet'!S134),FALSE)","v":false},{"$f":"IFERROR(Y283/(Y283+'Data Extract Balance Sheet'!T134),FALSE)","v":false}]
[null,"DCNSF",{"$f":"IFERROR(P284/(P284+'Data Extract Balance Sheet'!K135),FALSE)","v":false},{"$f":"IFERROR(Q284/(Q284+'Data Extract Balance Sheet'!L135),FALSE)","v":0.24875746683773595},{"$f":"IFERROR(R284/(R284+'Data Extract Balance Sheet'!M135),FALSE)","v":0.19151547315002157},{"$f":"IFERROR(S284/(S284+'Data Extract Balance Sheet'!N135),FALSE)","v":0.19785857851733385},{"$f":"IFERROR(T284/(T284+'Data Extract Balance Sheet'!O135),FALSE)","v":0.22576075508213367},{"$f":"IFERROR(U284/(U284+'Data Extract Balance Sheet'!P135),FALSE)","v":0.3604887983706721},{"$f":"IFERROR(V284/(V284+'Data Extract Balance Sheet'!Q135),FALSE)","v":false},{"$f":"IFERROR(W284/(W284+'Data Extract Balance Sheet'!R135),FALSE)","v":false},{"$f":"IFERROR(X284/(X284+'Data Extract Balance Sheet'!S135),FALSE)","v":false},{"$f":"IFERROR(Y284/(Y284+'Data Extract Balance Sheet'!T135),FALSE)","v":false}]
[null,"ODMTY",{"$f":"IFERROR(P285/(P285+'Data Extract Balance Sheet'!K136),FALSE)","v":false},{"$f":"IFERROR(Q285/(Q285+'Data Extract Balance Sheet'!L136),FALSE)","v":0.34346224677716392},{"$f":"IFERROR(R285/(R285+'Data Extract Balance Sheet'!M136),FALSE)","v":0.31919191919191919},{"$f":"IFERROR(S285/(S285+'Data Extract Balance Sheet'!N136),FALSE)","v":0.34162679425837322},{"$f":"IFERROR(T285/(T285+'Data Extract Balance Sheet'!O136),FALSE)","v":0.37218413320274241},{"$f":"IFERROR(U285/(U285+'Data Extract Balance Sheet'!P136),FALSE)","v":0.38980392156862748},{"$f":"IFERROR(V285/(V285+'Data Extract Balance Sheet'!Q136),FALSE)","v":false},{"$f":"IFERROR(W285/(W285+'Data Extract Balance Sheet'!R136),FALSE)","v":false},{"$f":"IFERROR(X285/(X285+'Data Extract Balance Sheet'!S136),FALSE)","v":false},{"$f":"IFERROR(Y285/(Y285+'Data Extract Balance Sheet'!T136),FALSE)","v":false}]
[null,"POFNF",{"$f":"IFERROR(P286/(P286+'Data Extract Balance Sheet'!K137),FALSE)","v":false},{"$f":"IFERROR(Q286/(Q286+'Data Extract Balance Sheet'!L137),FALSE)","v":0.45585874799357945},{"$f":"IFERROR(R286/(R286+'Data Extract Balance Sheet'!M137),FALSE)","v":0.45389828969836304},{"$f":"IFERROR(S286/(S286+'Data Extract Balance Sheet'!N137),FALSE)","v":0.45570834665813881},{"$f":"IFERROR(T286/(T286+'Data Extract Balance Sheet'!O137),FALSE)","v":0.42852966968722594},{"$f":"IFERROR(U286/(U286+'Data Extract Balance Sheet'!P137),FALSE)","v":0.44847112117780297},{"$f":"IFERROR(V286/(V286+'Data Extract Balance Sheet'!Q137),FALSE)","v":false},{"$f":"IFERROR(W286/(W286+'Data Extract Balance Sheet'!R137),FALSE)","v":false},{"$f":"IFERROR(X286/(X286+'Data Extract Balance Sheet'!S137),FALSE)","v":false},{"$f":"IFERROR(Y286/(Y286+'Data Extract Balance Sheet'!T137),FALSE)","v":false}]
[null,"LNC",{"$f":"IFERROR(P287/(P287+'Data Extract Balance Sheet'!K138),FALSE)","v":false},{"$f":"IFERROR(Q287/(Q287+'Data Extract Balance Sheet'!L138),FALSE)","v":0.27365356622998543},{"$f":"IFERROR(R287/(R287+'Data Extract Balance Sheet'!M138),FALSE)","v":0.30202387130254282},{"$f":"IFERROR(S287/(S287+'Data Extract Balance Sheet'!N138),FALSE)","v":0.25964252116650988},{"$f":"IFERROR(T287/(T287+'Data Extract Balance Sheet'!O138),FALSE)","v":0.28951486697965573},{"$f":"IFERROR(U287/(U287+'Data Extract Balance Sheet'!P138),FALSE)","v":0.26979324256177512},{"$f":"IFERROR(V287/(V287+'Data Extract Balance Sheet'!Q138),FALSE)","v":false},{"$f":"IFERROR(W287/(W287+'Data Extract Balance Sheet'!R138),FALSE)","v":false},{"$f":"IFERROR(X287/(X287+'Data Extract Balance Sheet'!S138),FALSE)","v":false},{"$f":"IFERROR(Y287/(Y287+'Data Extract Balance Sheet'!T138),FALSE)","v":false}]
[null,"PFG",{"$f":"IFERROR(P288/(P288+'Data Extract Balance Sheet'!K139),FALSE)","v":false},{"$f":"IFERROR(Q288/(Q288+'Data Extract Balance Sheet'!L139),FALSE)","v":0.2174959871589085},{"$f":"IFERROR(R288/(R288+'Data Extract Balance Sheet'!M139),FALSE)","v":0.22123893805309736},{"$f":"IFERROR(S288/(S288+'Data Extract Balance Sheet'!N139),FALSE)","v":0.20094191522762953},{"$f":"IFERROR(T288/(T288+'Data Extract Balance Sheet'!O139),FALSE)","v":0.27037617554858934},{"$f":"IFERROR(U288/(U288+'Data Extract Balance Sheet'!P139),FALSE)","v":0.23713646532438479},{"$f":"IFERROR(V288/(V288+'Data Extract Balance Sheet'!Q139),FALSE)","v":false},{"$f":"IFERROR(W288/(W288+'Data Extract Balance Sheet'!R139),FALSE)","v":false},{"$f":"IFERROR(X288/(X288+'Data Extract Balance Sheet'!S139),FALSE)","v":false},{"$f":"IFERROR(Y288/(Y288+'Data Extract Balance Sheet'!T139),FALSE)","v":false}]
[null,"ALIZF",{"$f":"IFERROR(P289/(P289+'Data Extract Balance Sheet'!K140),FALSE)","v":false},{"$f":"IFERROR(Q289/(Q289+'Data Extract Balance Sheet'!L140),FALSE)","v":false},{"$f":"IFERROR(R289/(R289+'Data Extract Balance Sheet'!M140),FALSE)","v":0.37109129724978024},{"$f":"IFERROR(S289/(S289+'Data Extract Balance Sheet'!N140),FALSE)","v":0.32664597650188426},{"$f":"IFERROR(T289/(T289+'Data Extract Balance Sheet'!O140),FALSE)","v":0.33725203448615443},{"$f":"IFERROR(U289/(U289+'Data Extract Balance Sheet'!P140),FALSE)","v":0.23901005763363092},{"$f":"IFERROR(V289/(V289+'Data Extract Balance Sheet'!Q140),FALSE)","v":false},{"$f":"IFERROR(W289/(W289+'Data Extract Balance Sheet'!R140),FALSE)","v":false},{"$f":"IFERROR(X289/(X289+'Data Extract Balance Sheet'!S140),FALSE)","v":false},{"$f":"IFERROR(Y289/(Y289+'Data Extract Balance Sheet'!T140),FALSE)","v":false}]
[null,"ZURVY",{"$f":"IFERROR(P290/(P290+'Data Extract Balance Sheet'!K141),FALSE)","v":false},{"$f":"IFERROR(Q290/(Q290+'Data Extract Balance Sheet'!L141),FALSE)","v":0.27948893451973533},{"$f":"IFERROR(R290/(R290+'Data Extract Balance Sheet'!M141),FALSE)","v":0.28845680531626877},{"$f":"IFERROR(S290/(S290+'Data Extract Balance Sheet'!N141),FALSE)","v":0.25689061154177434},{"$f":"IFERROR(T290/(T290+'Data Extract Balance Sheet'!O141),FALSE)","v":0.25761179828734537},{"$f":"IFERROR(U290/(U290+'Data Extract Balance Sheet'!P141),FALSE)","v":0.27719786592437951},{"$f":"IFERROR(V290/(V290+'Data Extract Balance Sheet'!Q141),FALSE)","v":false},{"$f":"IFERROR(W290/(W290+'Data Extract Balance Sheet'!R141),FALSE)","v":false},{"$f":"IFERROR(X290/(X290+'Data Extract Balance Sheet'!S141),FALSE)","v":false},{"$f":"IFERROR(Y290/(Y290+'Data Extract Balance Sheet'!T141),FALSE)","v":false}]
[null,"SWSDF",{"$f":"IFERROR(P291/(P291+'Data Extract Balance Sheet'!K142),FALSE)","v":false},{"$f":"IFERROR(Q291/(Q291+'Data Extract Balance Sheet'!L142),FALSE)","v":0.24870081662954716},{"$f":"IFERROR(R291/(R291+'Data Extract Balance Sheet'!M142),FALSE)","v":0.31783536585365851},{"$f":"IFERROR(S291/(S291+'Data Extract Balance Sheet'!N142),FALSE)","v":0.32271762208067939},{"$f":"IFERROR(T291/(T291+'Data Extract Balance Sheet'!O142),FALSE)","v":0.33003300330033003},{"$f":"IFERROR(U291/(U291+'Data Extract Balance Sheet'!P142),FALSE)","v":0.30905412240768843},{"$f":"IFERROR(V291/(V291+'Data Extract Balance Sheet'!Q142),FALSE)","v":false},{"$f":"IFERROR(W291/(W291+'Data Extract Balance Sheet'!R142),FALSE)","v":false},{"$f":"IFERROR(X291/(X291+'Data Extract Balance Sheet'!S142),FALSE)","v":false},{"$f":"IFERROR(Y291/(Y291+'Data Extract Balance Sheet'!T142),FALSE)","v":false}]
[null,"SLF",{"$f":"IFERROR(P292/(P292+'Data Extract Balance Sheet'!K143),FALSE)","v":false},{"$f":"IFERROR(Q292/(Q292+'Data Extract Balance Sheet'!L143),FALSE)","v":0.3463375796178344},{"$f":"IFERROR(R292/(R292+'Data Extract Balance Sheet'!M143),FALSE)","v":0.33628659476117101},{"$f":"IFERROR(S292/(S292+'Data Extract Balance Sheet'!N143),FALSE)","v":0.31766848816029142},{"$f":"IFERROR(T292/(T292+'Data Extract Balance Sheet'!O143),FALSE)","v":0.32281708094327599},{"$f":"IFERROR(U292/(U292+'Data Extract Balance Sheet'!P143),FALSE)","v":0.32472324723247231},{"$f":"IFERROR(V292/(V292+'Data Extract Balance Sheet'!Q143),FALSE)","v":false},{"$f":"IFERROR(W292/(W292+'Data Extract Balance Sheet'!R143),FALSE)","v":false},{"$f":"IFERROR(X292/(X292+'Data Extract Balance Sheet'!S143),FALSE)","v":false},{"$f":"IFERROR(Y292/(Y292+'Data Extract Balance Sheet'!T143),FALSE)","v":false}]
[null,"AXAHY",{"$f":"IFERROR(P293/(P293+'Data Extract Balance Sheet'!K144),FALSE)","v":false},{"$f":"IFERROR(Q293/(Q293+'Data Extract Balance Sheet'!L144),FALSE)","v":0.48220659816116818},{"$f":"IFERROR(R293/(R293+'Data Extract Balance Sheet'!M144),FALSE)","v":0.45043377674956625},{"$f":"IFERROR(S293/(S293+'Data Extract Balance Sheet'!N144),FALSE)","v":0.39295308948129781},{"$f":"IFERROR(T293/(T293+'Data Extract Balance Sheet'!O144),FALSE)","v":0.41097584173482976},{"$f":"IFERROR(U293/(U293+'Data Extract Balance Sheet'!P144),FALSE)","v":0.41932350083900027},{"$f":"IFERROR(V293/(V293+'Data Extract Balance Sheet'!Q144),FALSE)","v":false},{"$f":"IFERROR(W293/(W293+'Data Extract Balance Sheet'!R144),FALSE)","v":false},{"$f":"IFERROR(X293/(X293+'Data Extract Balance Sheet'!S144),FALSE)","v":false},{"$f":"IFERROR(Y293/(Y293+'Data Extract Balance Sheet'!T144),FALSE)","v":false}]
[null,"SMPNY",{"$f":"IFERROR(P294/(P294+'Data Extract Balance Sheet'!K145),FALSE)","v":false},{"$f":"IFERROR(Q294/(Q294+'Data Extract Balance Sheet'!L145),FALSE)","v":0.17590022393263216},{"$f":"IFERROR(R294/(R294+'Data Extract Balance Sheet'!M145),FALSE)","v":0.16530071152380321},{"$f":"IFERROR(S294/(S294+'Data Extract Balance Sheet'!N145),FALSE)","v":7.4257753091317866E-2},{"$f":"IFERROR(T294/(T294+'Data Extract Balance Sheet'!O145),FALSE)","v":0.11876282898625486},{"$f":"IFERROR(U294/(U294+'Data Extract Balance Sheet'!P145),FALSE)","v":0.29513761996256471},{"$f":"IFERROR(V294/(V294+'Data Extract Balance Sheet'!Q145),FALSE)","v":false},{"$f":"IFERROR(W294/(W294+'Data Extract Balance Sheet'!R145),FALSE)","v":false},{"$f":"IFERROR(X294/(X294+'Data Extract Balance Sheet'!S145),FALSE)","v":false},{"$f":"IFERROR(Y294/(Y294+'Data Extract Balance Sheet'!T145),FALSE)","v":false}]
[null,"AEG",{"$f":"IFERROR(P295/(P295+'Data Extract Balance Sheet'!K146),FALSE)","v":false},{"$f":"IFERROR(Q295/(Q295+'Data Extract Balance Sheet'!L146),FALSE)","v":false},{"$f":"IFERROR(R295/(R295+'Data Extract Balance Sheet'!M146),FALSE)","v":0.35},{"$f":"IFERROR(S295/(S295+'Data Extract Balance Sheet'!N146),FALSE)","v":0.35057736720554272},{"$f":"IFERROR(T295/(T295+'Data Extract Balance Sheet'!O146),FALSE)","v":0.32726831635128578},{"$f":"IFERROR(U295/(U295+'Data Extract Balance Sheet'!P146),FALSE)","v":0.48069306930693068},{"$f":"IFERROR(V295/(V295+'Data Extract Balance Sheet'!Q146),FALSE)","v":false},{"$f":"IFERROR(W295/(W295+'Data Extract Balance Sheet'!R146),FALSE)","v":false},{"$f":"IFERROR(X295/(X295+'Data Extract Balance Sheet'!S146),FALSE)","v":false},{"$f":"IFERROR(Y295/(Y295+'Data Extract Balance Sheet'!T146),FALSE)","v":false}]
[null,"NNGRY",{"$f":"IFERROR(P296/(P296+'Data Extract Balance Sheet'!K147),FALSE)","v":false},{"$f":"IFERROR(Q296/(Q296+'Data Extract Balance Sheet'!L147),FALSE)","v":false},{"$f":"IFERROR(R296/(R296+'Data Extract Balance Sheet'!M147),FALSE)","v":false},{"$f":"IFERROR(S296/(S296+'Data Extract Balance Sheet'!N147),FALSE)","v":false},{"$f":"IFERROR(T296/(T296+'Data Extract Balance Sheet'!O147),FALSE)","v":false},{"$f":"IFERROR(U296/(U296+'Data Extract Balance Sheet'!P147),FALSE)","v":false},{"$f":"IFERROR(V296/(V296+'Data Extract Balance Sheet'!Q147),FALSE)","v":false},{"$f":"IFERROR(W296/(W296+'Data Extract Balance Sheet'!R147),FALSE)","v":false},{"$f":"IFERROR(X296/(X296+'Data Extract Balance Sheet'!S147),FALSE)","v":false},{"$f":"IFERROR(Y296/(Y296+'Data Extract Balance Sheet'!T147),FALSE)","v":false}]
[]
[]
["Interest Expense",null,{"$f":"C299","v":2011},{"$f":"D299","v":2012},2013,2014,2015,2016,2017,2018,2019,"Current"]
[null,{"$f":"B300","v":"LGGNY"},{"$f":"'Data Extract Income Stmt'!K373","v":0},{"$f":"'Data Extract Income Stmt'!L373","v":165000},{"$f":"'Data Extract Income Stmt'!M373","v":166000},{"$f":"'Data Extract Income Stmt'!N373","v":183000},{"$f":"'Data Extract Income Stmt'!O373","v":186000},{"$f":"'Data Extract Income Stmt'!P373","v":198000},{"$f":"'Data Extract Income Stmt'!Q373","v":false},{"$f":"'Data Extract Income Stmt'!R373","v":false},{"$f":"'Data Extract Income Stmt'!S373","v":false},{"$f":"'Data Extract Income Stmt'!T373","v":0}]
[null,{"$f":"B301","v":"MET"},{"$f":"'Data Extract Income Stmt'!K374","v":0},{"$f":"'Data Extract Income Stmt'!L374","v":1360000},{"$f":"'Data Extract Income Stmt'!M374","v":1280000},{"$f":"'Data Extract Income Stmt'!N374","v":1220000},{"$f":"'Data Extract Income Stmt'!O374","v":1210000},{"$f":"'Data Extract Income Stmt'!P374","v":1200000},{"$f":"'Data Extract Income Stmt'!Q374","v":false},{"$f":"'Data Extract Income Stmt'!R374","v":false},{"$f":"'Data Extract Income Stmt'!S374","v":false},{"$f":"'Data Extract Income Stmt'!T374","v":0}]
[null,"AIG",{"$f":"'Data Extract Income Stmt'!K375","v":0},{"$f":"'Data Extract Income Stmt'!L375","v":2320000},{"$f":"'Data Extract Income Stmt'!M375","v":2140000},{"$f":"'Data Extract Income Stmt'!N375","v":1720000},{"$f":"'Data Extract Income Stmt'!O375","v":1280000},{"$f":"'Data Extract Income Stmt'!P375","v":1260000},{"$f":"'Data Extract Income Stmt'!Q375","v":false},{"$f":"'Data Extract Income Stmt'!R375","v":false},{"$f":"'Data Extract Income Stmt'!S375","v":false},{"$f":"'Data Extract Income Stmt'!T375","v":0}]
[null,"PRU",{"$f":"'Data Extract Income Stmt'!K376","v":0},{"$f":"'Data Extract Income Stmt'!L376","v":0},{"$f":"'Data Extract Income Stmt'!M376","v":0},{"$f":"'Data Extract Income Stmt'!N376","v":0},{"$f":"'Data Extract Income Stmt'!O376","v":0},{"$f":"'Data Extract Income Stmt'!P376","v":0},{"$f":"'Data Extract Income Stmt'!Q376","v":false},{"$f":"'Data Extract Income Stmt'!R376","v":false},{"$f":"'Data Extract Income Stmt'!S376","v":false},{"$f":"'Data Extract Income Stmt'!T376","v":0}]
[null,"GNW",{"$f":"'Data Extract Income Stmt'!K377","v":0},{"$f":"'Data Extract Income Stmt'!L377","v":478000},{"$f":"'Data Extract Income Stmt'!M377","v":494000},{"$f":"'Data Extract Income Stmt'!N377","v":480000},{"$f":"'Data Extract Income Stmt'!O377","v":419000},{"$f":"'Data Extract Income Stmt'!P377","v":337000},{"$f":"'Data Extract Income Stmt'!Q377","v":false},{"$f":"'Data Extract Income Stmt'!R377","v":false},{"$f":"'Data Extract Income Stmt'!S377","v":false},{"$f":"'Data Extract Income Stmt'!T377","v":0}]
[null,"GWLIF",{"$f":"'Data Extract Income Stmt'!K378","v":0},{"$f":"'Data Extract Income Stmt'!L378","v":276000},{"$f":"'Data Extract Income Stmt'!M378","v":269000},{"$f":"'Data Extract Income Stmt'!N378","v":304000},{"$f":"'Data Extract Income Stmt'!O378","v":303000},{"$f":"'Data Extract Income Stmt'!P378","v":302000},{"$f":"'Data Extract Income Stmt'!Q378","v":false},{"$f":"'Data Extract Income Stmt'!R378","v":false},{"$f":"'Data Extract Income Stmt'!S378","v":false},{"$f":"'Data Extract Income Stmt'!T378","v":0}]
[null,"LFC",{"$f":"'Data Extract Income Stmt'!K379","v":0},{"$f":"'Data Extract Income Stmt'!L379","v":3170000},{"$f":"'Data Extract Income Stmt'!M379","v":5090000},{"$f":"'Data Extract Income Stmt'!N379","v":8340000},{"$f":"'Data Extract Income Stmt'!O379","v":7990000},{"$f":"'Data Extract Income Stmt'!P379","v":11570000},{"$f":"'Data Extract Income Stmt'!Q379","v":false},{"$f":"'Data Extract Income Stmt'!R379","v":false},{"$f":"'Data Extract Income Stmt'!S379","v":false},{"$f":"'Data Extract Income Stmt'!T379","v":0}]
[null,"AAGIY",{"$f":"'Data Extract Income Stmt'!K380","v":0},{"$f":"'Data Extract Income Stmt'!L380","v":147420},{"$f":"'Data Extract Income Stmt'!M380","v":550700},{"$f":"'Data Extract Income Stmt'!N380","v":798720},{"$f":"'Data Extract Income Stmt'!O380","v":1180000},{"$f":"'Data Extract Income Stmt'!P380","v":1160000},{"$f":"'Data Extract Income Stmt'!Q380","v":false},{"$f":"'Data Extract Income Stmt'!R380","v":false},{"$f":"'Data Extract Income Stmt'!S380","v":false},{"$f":"'Data Extract Income Stmt'!T380","v":0}]
[null,"CHPXY",{"$f":"'Data Extract Income Stmt'!K381","v":0},{"$f":"'Data Extract Income Stmt'!L381","v":2400000},{"$f":"'Data Extract Income Stmt'!M381","v":1000000},{"$f":"'Data Extract Income Stmt'!N381","v":3380000},{"$f":"'Data Extract Income Stmt'!O381","v":2630000},{"$f":"'Data Extract Income Stmt'!P381","v":2260000},{"$f":"'Data Extract Income Stmt'!Q381","v":false},{"$f":"'Data Extract Income Stmt'!R381","v":false},{"$f":"'Data Extract Income Stmt'!S381","v":false},{"$f":"'Data Extract Income Stmt'!T381","v":0}]
[null,"AFL",{"$f":"'Data Extract Income Stmt'!K382","v":0},{"$f":"'Data Extract Income Stmt'!L382","v":261000},{"$f":"'Data Extract Income Stmt'!M382","v":293000},{"$f":"'Data Extract Income Stmt'!N382","v":317000},{"$f":"'Data Extract Income Stmt'!O382","v":289000},{"$f":"'Data Extract Income Stmt'!P382","v":268000},{"$f":"'Data Extract Income Stmt'!Q382","v":false},{"$f":"'Data Extract Income Stmt'!R382","v":false},{"$f":"'Data Extract Income Stmt'!S382","v":false},{"$f":"'Data Extract Income Stmt'!T382","v":0}]
[null,"DCNSF",{"$f":"'Data Extract Income Stmt'!K383","v":0},{"$f":"'Data Extract Income Stmt'!L383","v":20050000},{"$f":"'Data Extract Income Stmt'!M383","v":20010000},{"$f":"'Data Extract Income Stmt'!N383","v":16930000},{"$f":"'Data Extract Income Stmt'!O383","v":29540000},{"$f":"'Data Extract Income Stmt'!P383","v":40900000},{"$f":"'Data Extract Income Stmt'!Q383","v":false},{"$f":"'Data Extract Income Stmt'!R383","v":false},{"$f":"'Data Extract Income Stmt'!S383","v":false},{"$f":"'Data Extract Income Stmt'!T383","v":0}]
[null,"ODMTY",{"$f":"'Data Extract Income Stmt'!K384","v":0},{"$f":"'Data Extract Income Stmt'!L384","v":349000},{"$f":"'Data Extract Income Stmt'!M384","v":206000},{"$f":"'Data Extract Income Stmt'!N384","v":222000},{"$f":"'Data Extract Income Stmt'!O384","v":296000},{"$f":"'Data Extract Income Stmt'!P384","v":371000},{"$f":"'Data Extract Income Stmt'!Q384","v":false},{"$f":"'Data Extract Income Stmt'!R384","v":false},{"$f":"'Data Extract Income Stmt'!S384","v":false},{"$f":"'Data Extract Income Stmt'!T384","v":0}]
[null,"POFNF",{"$f":"'Data Extract Income Stmt'!K385","v":0},{"$f":"'Data Extract Income Stmt'!L385","v":382000},{"$f":"'Data Extract Income Stmt'!M385","v":375000},{"$f":"'Data Extract Income Stmt'!N385","v":413000},{"$f":"'Data Extract Income Stmt'!O385","v":413000},{"$f":"'Data Extract Income Stmt'!P385","v":412000},{"$f":"'Data Extract Income Stmt'!Q385","v":false},{"$f":"'Data Extract Income Stmt'!R385","v":false},{"$f":"'Data Extract Income Stmt'!S385","v":false},{"$f":"'Data Extract Income Stmt'!T385","v":0}]
[null,"LNC",{"$f":"'Data Extract Income Stmt'!K386","v":0},{"$f":"'Data Extract Income Stmt'!L386","v":304000},{"$f":"'Data Extract Income Stmt'!M386","v":301000},{"$f":"'Data Extract Income Stmt'!N386","v":302000},{"$f":"'Data Extract Income Stmt'!O386","v":305000},{"$f":"'Data Extract Income Stmt'!P386","v":353000},{"$f":"'Data Extract Income Stmt'!Q386","v":false},{"$f":"'Data Extract Income Stmt'!R386","v":false},{"$f":"'Data Extract Income Stmt'!S386","v":false},{"$f":"'Data Extract Income Stmt'!T386","v":0}]
[null,"PFG",{"$f":"'Data Extract Income Stmt'!K387","v":0},{"$f":"'Data Extract Income Stmt'!L387","v":5300},{"$f":"'Data Extract Income Stmt'!M387","v":3600},{"$f":"'Data Extract Income Stmt'!N387","v":3000},{"$f":"'Data Extract Income Stmt'!O387","v":1100},{"$f":"'Data Extract Income Stmt'!P387","v":1100},{"$f":"'Data Extract Income Stmt'!Q387","v":false},{"$f":"'Data Extract Income Stmt'!R387","v":false},{"$f":"'Data Extract Income Stmt'!S387","v":false},{"$f":"'Data Extract Income Stmt'!T387","v":0}]
[null,"ALIZF",{"$f":"'Data Extract Income Stmt'!K388","v":0},{"$f":"'Data Extract Income Stmt'!L388","v":0},{"$f":"'Data Extract Income Stmt'!M388","v":1320000},{"$f":"'Data Extract Income Stmt'!N388","v":1260000},{"$f":"'Data Extract Income Stmt'!O388","v":1220000},{"$f":"'Data Extract Income Stmt'!P388","v":1210000},{"$f":"'Data Extract Income Stmt'!Q388","v":false},{"$f":"'Data Extract Income Stmt'!R388","v":false},{"$f":"'Data Extract Income Stmt'!S388","v":false},{"$f":"'Data Extract Income Stmt'!T388","v":0}]
[null,"ZURVY",{"$f":"'Data Extract Income Stmt'!K389","v":0},{"$f":"'Data Extract Income Stmt'!L389","v":534770},{"$f":"'Data Extract Income Stmt'!M389","v":543260},{"$f":"'Data Extract Income Stmt'!N389","v":480590},{"$f":"'Data Extract Income Stmt'!O389","v":415000},{"$f":"'Data Extract Income Stmt'!P389","v":416730},{"$f":"'Data Extract Income Stmt'!Q389","v":false},{"$f":"'Data Extract Income Stmt'!R389","v":false},{"$f":"'Data Extract Income Stmt'!S389","v":false},{"$f":"'Data Extract Income Stmt'!T389","v":0}]
[null,"SWSDF",{"$f":"'Data Extract Income Stmt'!K390","v":0},{"$f":"'Data Extract Income Stmt'!L390","v":378000},{"$f":"'Data Extract Income Stmt'!M390","v":370000},{"$f":"'Data Extract Income Stmt'!N390","v":363000},{"$f":"'Data Extract Income Stmt'!O390","v":323000},{"$f":"'Data Extract Income Stmt'!P390","v":338000},{"$f":"'Data Extract Income Stmt'!Q390","v":false},{"$f":"'Data Extract Income Stmt'!R390","v":false},{"$f":"'Data Extract Income Stmt'!S390","v":false},{"$f":"'Data Extract Income Stmt'!T390","v":0}]
[null,"SLF",{"$f":"'Data Extract Income Stmt'!K391","v":0},{"$f":"'Data Extract Income Stmt'!L391","v":367000},{"$f":"'Data Extract Income Stmt'!M391","v":353000},{"$f":"'Data Extract Income Stmt'!N391","v":336000},{"$f":"'Data Extract Income Stmt'!O391","v":322000},{"$f":"'Data Extract Income Stmt'!P391","v":316000},{"$f":"'Data Extract Income Stmt'!Q391","v":false},{"$f":"'Data Extract Income Stmt'!R391","v":false},{"$f":"'Data Extract Income Stmt'!S391","v":false},{"$f":"'Data Extract Income Stmt'!T391","v":0}]
[null,"AXAHY",{"$f":"'Data Extract Income Stmt'!K392","v":0},{"$f":"'Data Extract Income Stmt'!L392","v":63000},{"$f":"'Data Extract Income Stmt'!M392","v":82000},{"$f":"'Data Extract Income Stmt'!N392","v":509000},{"$f":"'Data Extract Income Stmt'!O392","v":53000},{"$f":"'Data Extract Income Stmt'!P392","v":296000},{"$f":"'Data Extract Income Stmt'!Q392","v":false},{"$f":"'Data Extract Income Stmt'!R392","v":false},{"$f":"'Data Extract Income Stmt'!S392","v":false},{"$f":"'Data Extract Income Stmt'!T392","v":0}]
[null,"SMPNY",{"$f":"'Data Extract Income Stmt'!K393","v":0},{"$f":"'Data Extract Income Stmt'!L393","v":7560000},{"$f":"'Data Extract Income Stmt'!M393","v":11690000},{"$f":"'Data Extract Income Stmt'!N393","v":6070000},{"$f":"'Data Extract Income Stmt'!O393","v":5710000},{"$f":"'Data Extract Income Stmt'!P393","v":9660000},{"$f":"'Data Extract Income Stmt'!Q393","v":false},{"$f":"'Data Extract Income Stmt'!R393","v":false},{"$f":"'Data Extract Income Stmt'!S393","v":false},{"$f":"'Data Extract Income Stmt'!T393","v":0}]
[null,"AEG",{"$f":"'Data Extract Income Stmt'!K394","v":0},{"$f":"'Data Extract Income Stmt'!L394","v":0},{"$f":"'Data Extract Income Stmt'!M394","v":355000},{"$f":"'Data Extract Income Stmt'!N394","v":371000},{"$f":"'Data Extract Income Stmt'!O394","v":412000},{"$f":"'Data Extract Income Stmt'!P394","v":347000},{"$f":"'Data Extract Income Stmt'!Q394","v":false},{"$f":"'Data Extract Income Stmt'!R394","v":false},{"$f":"'Data Extract Income Stmt'!S394","v":false},{"$f":"'Data Extract Income Stmt'!T394","v":0}]
[null,"NNGRY",{"$f":"'Data Extract Income Stmt'!K395","v":0},{"$f":"'Data Extract Income Stmt'!L395","v":0},{"$f":"'Data Extract Income Stmt'!M395","v":0},{"$f":"'Data Extract Income Stmt'!N395","v":0},{"$f":"'Data Extract Income Stmt'!O395","v":0},{"$f":"'Data Extract Income Stmt'!P395","v":0},{"$f":"'Data Extract Income Stmt'!Q395","v":0},{"$f":"'Data Extract Income Stmt'!R395","v":0},{"$f":"'Data Extract Income Stmt'!S395","v":0},{"$f":"'Data Extract Income Stmt'!T395","v":0}]
[]
["Interest Expense/Debt",null,{"$f":"C325","v":2011},{"$f":"D325","v":2012},2013,2014,2015,2016,2017,2018,2019,"Current"]
[null,{"$f":"B326","v":"LGGNY"},{"$f":"IFERROR(C326/P274,FALSE)","v":false},{"$f":"IFERROR(D326/Q274,FALSE)","v":5.0925925925925923E-2},5.3548387096774196E-2,5.1260504201680671E-2,5.1239669421487603E-2,5.6571428571428571E-2,false,false,false,false]
[null,{"$f":"B327","v":"MET"},{"$f":"IFERROR(C327/P275,FALSE)","v":false},{"$f":"IFERROR(D327/Q275,FALSE)","v":5.1224105461393596E-2},{"$f":"IFERROR(E327/R275,FALSE)","v":4.8817696414950422E-2},{"$f":"IFERROR(F327/S275,FALSE)","v":5.1303616484440706E-2},{"$f":"IFERROR(G327/T275,FALSE)","v":4.7525530243519243E-2},{"$f":"IFERROR(H327/U275,FALSE)","v":5.0041701417848208E-2},{"$f":"IFERROR(I327/V275,FALSE)","v":false},{"$f":"IFERROR(J327/W275,FALSE)","v":false},{"$f":"IFERROR(K327/X275,FALSE)","v":false},{"$f":"IFERROR(L327/Y275,FALSE)","v":false}]
[null,"AIG",false,4.7835051546391755E-2,5.133125449748141E-2,5.5092889173606663E-2,4.3760683760683761E-2,4.0763506955677771E-2,false,false,false,false]
[null,"PRU",false,0,0,0,0,0,false,false,false,false]
[null,"GNW",false,5.4879448909299654E-2,5.909091262505458E-2,6.4777327935222673E-2,6.2818590704647681E-2,7.3903508771929818E-2,false,false,false,false]
[null,"GWLIF",false,5.63265306122449E-2,4.2834394904458596E-2,5.1006711409395972E-2,5.0165562913907287E-2,4.582701062215478E-2,false,false,false,false]
[null,"LFC",false,1.8670121915307144E-2,4.4948781349346524E-2,5.7174196202097759E-2,6.5637065637065631E-2,7.6678374975147456E-2,false,false,false,false]
[null,"AAGIY",false,2.4818181818181819E-2,1.8504704301075269E-2,1.5401465483995373E-2,2.4239934264585046E-2,2.7468624200805116E-2,false,false,false,false]
[null,"CHPXY",false,2.9390154298310066E-2,1.9094901661256443E-2,5.8035714285714288E-2,4.5470262793914244E-2,4.0035429583702389E-2,false,false,false,false]
[null,"AFL",false,0.06,5.9795918367346941E-2,6.0037878787878786E-2,5.8148893360160964E-2,0.05,false,false,false,false]
[null,"DCNSF",false,3.6921094909745912E-2,4.33191894700381E-2,1.9118709910561027E-2,3.457558874479142E-2,2.310734463276836E-2,false,false,false,false]
[null,"ODMTY",false,9.3565683646112605E-2,6.5189873417721519E-2,6.2184873949579833E-2,7.7894736842105267E-2,7.464788732394366E-2,false,false,false,false]
[null,"POFNF",false,3.3626760563380279E-2,2.8005974607916356E-2,2.8982456140350877E-2,2.8171896316507503E-2,2.6010101010101011E-2,false,false,false,false]
[null,"LNC",false,5.3900709219858157E-2,5.1718213058419241E-2,5.4710144927536231E-2,5.4954954954954956E-2,6.5981308411214953E-2,false,false,false,false]
[null,"PFG",false,1.9557195571955721E-3,1.3090909090909091E-3,1.171875E-3,3.1884057971014494E-4,3.459119496855346E-4,false,false,false,false]
[null,"ALIZF",false,false,4.4670050761421318E-2,4.2755344418052253E-2,3.7970741489527449E-2,5.7210401891252954E-2,false,false,false,false]
[null,"ZURVY",false,4.3654693877551019E-2,4.635324232081911E-2,4.0284157585917857E-2,3.831948291782087E-2,3.4872803347280337E-2,false,false,false,false]
[null,"SWSDF",false,0.11283582089552238,8.8729016786570747E-2,5.9703947368421051E-2,5.383333333333333E-2,5.5319148936170209E-2,false,false,false,false]
[null,"SLF",false,4.2183908045977013E-2,4.0435280641466211E-2,3.8532110091743121E-2,3.1786771964461995E-2,2.9924242424242423E-2,false,false,false,false]
[null,"AXAHY",false,1.4131897711978465E-3,2.1058038007190551E-3,1.3384170391795951E-2,1.2265679240916455E-3,6.2342038753159228E-3,false,false,false,false]
[null,"SMPNY",false,2.7671023911044187E-2,4.2775071592809306E-2,4.1578190287005962E-2,2.5834766084517239E-2,1.2816940924081591E-2,false,false,false,false]
[null,"AEG",false,false,2.9146141215106731E-2,2.4440052700922265E-2,3.0541141586360267E-2,1.7868177136972193E-2,false,false,false,false]
[null,"NNGRY",false,false,false,false,false,false,false,false,false,false]
[]
["Claims to Reserves",null,{"$f":"C350","v":2011},{"$f":"D350","v":2012},2013,2014,2015,2016,2017,2018,2019,"Current"]
[null,{"$f":"B351","v":"LGGNY"},{"$f":"IFERROR(C142/C114,FALSE)","v":false},{"$f":"IFERROR(D142/D114,FALSE)","v":0.10686850429281518},0.10856134157105031,8.6708394698085417E-2,8.7952270977675134E-2,7.080078125E-2,false,false,false,false]
[null,{"$f":"B352","v":"MET"},{"$f":"IFERROR(C143/C115,FALSE)","v":false},8.6361959228853424E-2,8.9077973271800795E-2,9.4120493588192591E-2,9.4677884850560098E-2,9.5127067340335561E-2,false,false,false,false]
[null,"AIG",{"$f":"IFERROR(C144/C116,FALSE)","v":false},0.20882852292020374,0.18708121147145537,0.19301369863013698,0.21775649035124253,0.22701188243526943,false,false,false,false]
[null,"PRU",{"$f":"IFERROR(C145/C117,FALSE)","v":false},0.18584145408891173,7.781206334420121E-2,8.9257459312839058E-2,8.4807704524397731E-2,8.7099534830987438E-2,false,false,false,false]
[null,"GNW",{"$f":"IFERROR(C146/C118,FALSE)","v":false},7.471023600055858E-2,6.903884320952651E-2,8.9066090012163812E-2,6.9105142394385213E-2,6.9267515923566877E-2,false,false,false,false]
[null,"GWLIF",{"$f":"IFERROR(C147/C119,FALSE)","v":false},0.13822166034555414,0.12945902039530671,0.12377572746628815,0.13212035489263213,0.1720719537815126,false,false,false,false]
[null,"LFC",{"$f":"IFERROR(C148/C120,FALSE)","v":false},5.083425414364641E-2,8.8539999999999994E-2,6.7239238567761983E-2,8.047804878048781E-2,0.11552912621359224,false,false,false,false]
[null,"AAGIY",{"$f":"IFERROR(C149/C121,FALSE)","v":false},0.13623116105655622,0.13083480853442653,0.140758496433879,0.12522060430047488,0.1373106796116505,false,false,false,false]
[null,"CHPXY",{"$f":"IFERROR(C150/C122,FALSE)","v":false},1.3978824460716406,0.21586818708298341,0.11901179849016952,0.13735653557986985,0.12729424908230036,false,false,false,false]
[null,"AFL",{"$f":"IFERROR(C151/C123,FALSE)","v":false},0.18545850471812242,0.16531003112281542,0.16611039794608473,0.14443761524277812,0.14838635580567361,false,false,false,false]
[null,"DCNSF",{"$f":"IFERROR(C152/C124,FALSE)","v":false},2.6885173859690425E-2,2.5014099969184762E-2,2.1565218623892168E-2,2.6657553051086053E-2,4.9899311626334798E-2,false,false,false,false]
[null,"ODMTY",{"$f":"IFERROR(C153/C125,FALSE)","v":false},0.23034188034188033,0.25232273838630809,0.2017680707228289,0.24235474006116209,0.17870722433460076,false,false,false,false]
[null,"POFNF",{"$f":"IFERROR(C154/C126,FALSE)","v":false},0.13822166034555414,0.12945902039530671,0.12377572746628815,0.13212035489263213,0.1720719537815126,false,false,false,false]
[null,"LNC",{"$f":"IFERROR(C155/C127,FALSE)","v":false},3.8478260869565219E-2,4.20479302832244E-2,4.8969341843674796E-2,5.1391862955032119E-2,4.6675955414012739E-2,false,false,false,false]
[null,"PFG",{"$f":"IFERROR(C156/C128,FALSE)","v":false},8.4017065966524446E-2,7.9373104145601614E-2,8.7613293051359523E-2,0.10708560436037191,0.10170990566037735,false,false,false,false]
[null,"ALIZF",{"$f":"IFERROR(C157/C129,FALSE)","v":false},false,9.9305613653476121E-2,9.1972310331407653E-2,9.187172959977373E-2,9.0733757960948513E-2,false,false,false,false]
[null,"ZURVY",{"$f":"IFERROR(C158/C130,FALSE)","v":false},0.19132483537727299,0.18437306979617046,0.18066961465571699,0.17891682785299806,0.17978335029026274,false,false,false,false]
[null,"SWSDF",{"$f":"IFERROR(C159/C131,FALSE)","v":false},9.7345132743362831E-2,9.4638392443744793E-2,9.0772626931567332E-2,9.107468123861566E-2,9.2526990553306349E-2,false,false,false,false]
[null,"SLF",{"$f":"IFERROR(C160/C132,FALSE)","v":false},3.9610840861709518E-2,4.0291372638288185E-2,4.1495850414958506E-2,4.3248259860788861E-2,6.9130550385535755E-2,false,false,false,false]
[null,"AXAHY",{"$f":"IFERROR(C161/C133,FALSE)","v":false},0.22482983550765739,0.24017119538170598,0.21019008742108064,0.17472102499405492,0.19605221931358999,false,false,false,false]
[null,"SMPNY",{"$f":"IFERROR(C162/C134,FALSE)","v":false},0.19350282485875706,0.20273971891762083,0.20448549503275551,0.20157068062827224,0.19904076127644665,false,false,false,false]
[null,"AEG",{"$f":"IFERROR(C163/C135,FALSE)","v":false},false,0.16636783995470417,0.12643385164414989,0.15096525096525096,0.30149300398655515,false,false,false,false]
[null,"NNGRY",{"$f":"IFERROR(C164/C136,FALSE)","v":false},false,false,false,false,false,false,false,false,false]

{"sheet":"PE Analysis","index":13,"n_rows":241,"n_cols":25,"rows_kept":241,"cut":false,"hidden":false,"merged":[]}
[null,null,null,"Note: Curent Earnings - Use Yahoo TTM; Next year from yahoo fiscal"]
[null,null,null,"Note: May have to divide earnings EPS and BV/share by 100 in extract sheet"]
["Trailing P/E - Ending Stock Price",null,null,null,null,null,null,null,null,null,null,null,null,"Trailing P/E - Average Stock Price"]
[null,null,{"$f":"first_year","v":2011},{"$f":"C4+1","v":2012},2013,2014,2015,2016,2017,2018,2019,"Current",null,null,null,{"$f":"C4","v":2011},2012,2013,2014,2015,2016,2017,2018,2019,"Current"]
[null,{"$f":"'Data Extract Income Stmt'!C39","v":"LGGNY"},{"$f":"IFERROR(IF(P141<>0,C59/P141),FALSE)/100","v":0},{"$f":"IFERROR(IF(Q141<>0,D59/Q141),FALSE)/100","v":10.511428614285713},14.374666746666669,14.396470729411766,14.683332666666665,11.679761976190477,{"$f":"V5","v":10.004647624692316},{"$f":"IFERROR(IF(AA141>0,J59/AA141),FALSE)","v":false},{"$f":"IFERROR(IF(AB141>0,K59/AB141),FALSE)","v":false},{"$f":"'Data Cost of Capital'!Z11","v":10.67},null,null,{"$f":"B5","v":"LGGNY"},{"$f":"IF(P141,P59/P141)","v":false},{"$f":"IF(Q141,Q59/Q141)/100","v":9.1434226077380938},{"$f":"IF(R141,R59/R141)/100","v":12.337833307500002},13.533921589215685,14.654143367824075,10.641011904166668,10.004647624692316,{"$f":"IF(W141,W59/W141)","v":false},false,{"$f":"L5","v":10.67}]
[null,{"$f":"'Data Extract Income Stmt'!C40","v":"MET"},{"$f":"IFERROR(IF(P142<>0,C60/P142),FALSE)","v":false},{"$f":"IFERROR(IF(Q142>0,D60/Q142),FALSE)","v":26.422841964285709},{"$f":"IFERROR(IF(R142>0,E60/R142),FALSE)","v":16.156103298969072},{"$f":"IFERROR(IF(S142>0,F60/S142),FALSE)","v":8.9379798523985254},{"$f":"IFERROR(IF(T142>0,G60/T142),FALSE)","v":9.2661392231947488},{"$f":"IFERROR(IF(Y142>0,H60/Y142),FALSE)","v":10.007639489795917},{"$f":"V6","v":11.096634297348483},false,false,{"$f":"'Data Cost of Capital'!Z12","v":"N/A"},null,null,"MET",false,27.160423883928569,13.664209222508594,8.6940670602706032,9.9742435968271312,63.780605145502662,11.096634297348483,false,false,{"$f":"L6","v":"N/A"}]
[null,{"$f":"'Data Extract Income Stmt'!C41","v":"AIG"},false,17.028431666666666,8.3029603947368429,10.598854923664122,36.777272575757578,11.695479033687944,24.333593764648437,false,false,{"$f":"'Data Cost of Capital'!Z13","v":"N/A"},null,null,"AIG",false,15.393974787581699,7.3642269606633759,10.064972969942747,35.601363732323236,-73.569123867521355,24.333593764648437,false,false,"N/A"]
[null,{"$f":"'Data Extract Income Stmt'!C42","v":"PRU"},false,54.246938775510202,false,30.043098114478116,6.6598194741166807,8.6984746290189623,10.284421502057613,false,false,{"$f":"'Data Cost of Capital'!Z14","v":12.69},null,null,"PRU",false,55.815731224489802,-49.835891281609207,29.022545084175086,6.8044234586414678,8.2052952583247496,10.284421502057613,false,false,12.69]
[null,{"$f":"'Data Extract Income Stmt'!C43","v":"GNW"},false,11.113846153846152,13.653571428571428,false,false,3.9875000000000003,3.8716228070175442,false,false,{"$f":"'Data Cost of Capital'!Z15","v":4.67},null,null,"GNW",false,9.9241666666666646,10.507626488095235,-5.7675132835325362,-13.784131205673761,-6.9904166666666656,3.8716228070175442,false,false,4.67]
[null,{"$f":"'Data Extract Income Stmt'!C44","v":"GWLIF"},false,12.718518730158731,13.951304434782609,13.010196156862747,12.48104666064982,11.607842973856208,14.455911185636859,false,false,{"$f":"'Data Cost of Capital'!Z16","v":14.31},null,null,"GWLIF",false,12.008818419312169,12.693460181159422,12.271601331699348,12.659596811070999,12.852271329887213,14.455911185636859,false,false,14.31]
[null,{"$f":"'Data Extract Income Stmt'!C45","v":"LFC"},false,51.354166666666664,21.828829009009006,19.93006958041958,16.8083335,20.133495388349512,28.168120135658917,false,false,{"$f":"'Data Cost of Capital'!Z17","v":36.200000000000003},null,null,"LFC",false,45.070746467013898,19.358821448948945,15.702214379370632,20.725000136111113,24.516991320346328,28.168120135658917,false,false,36.200000000000003]
[null,{"$f":"'Data Extract Income Stmt'!C46","v":"AAGIY"},false,15.788659587628866,20.473117956989245,19.183333555555553,27.317251169590644,24.281768508287293,31.575374377340825,false,false,{"$f":"'Data Cost of Capital'!Z18","v":24.54},null,null,"AAGIY",false,14.368127167096223,18.855286592741937,17.83092591851852,27.80628651559454,16.869868178615199,31.575374377340825,false,false,24.54]
[null,{"$f":"'Data Extract Income Stmt'!C47","v":"CHPXY"},false,38.123288219178079,23.534883565891477,23.019479545454544,13.057851446280992,false,false,false,false,{"$f":"'Data Cost of Capital'!Z19","v":27.67},null,null,"CHPXY",false,34.262557003424654,21.637435297157623,18.380005419372296,14.613636437672179,17.782661258064515,false,false,false,27.67]
[null,{"$f":"'Data Extract Income Stmt'!C48","v":"AFL"},false,8.6713585597381346,9.8121302366863894,9.2919999384615402,10.174359059829062,9.2740000666666678,11.58347527654321,false,false,{"$f":"'Data Cost of Capital'!Z20","v":13.21},null,null,"AFL",false,7.6005592553191494,8.5964497423570005,9.4449871641025638,10.540078404558406,10.565719089434058,11.58347527654321,false,false,13.21]
[null,{"$f":"'Data Extract Income Stmt'!C49","v":"DCNSF"},false,0.47122785583384241,0.23134708428826076,0.11418275006006245,0.13683196290880084,0.11041790721593678,13.936054987238373,false,false,{"$f":"'Data Cost of Capital'!Z21","v":61.29},null,null,"DCNSF",{"$f":"IF(P151,P69/P151)","v":false},0.51076918588373033,0.22751517342543076,0.13395297869784575,0.12111112976934325,0.11467812686617808,13.936054987238373,false,false,61.29]
[null,{"$f":"'Data Extract Income Stmt'!C50","v":"ODMTY"},false,{"$f":"IFERROR(IF(Q152>0,D70/Q152),FALSE)/100","v":7.7252173391304355},{"$f":"IFERROR(IF(R152>0,E70/R152),FALSE)/100","v":13.422857014285714},15.77500025,13.232692134615386,18.25,0,false,false,{"$f":"'Data Cost of Capital'!Z22","v":14.39},null,null,"ODMTY",false,{"$f":"IF(Q152,Q70/Q152)/100","v":7.29181047789855},{"$f":"IF(R152,R70/R152)/100","v":14.019345264880949},16.097638913888886,16.070833352564101,17.123863551136363,0,false,false,14.39]
[null,{"$f":"'Data Extract Income Stmt'!C51","v":"POFNF"},false,11.94273127753304,13.597718783269961,11.887999933333333,9.9861108024691347,9.968659256559766,10.966281841825902,false,false,{"$f":"'Data Cost of Capital'!Z23","v":11.67},null,null,"POFNF",false,11.671824581497797,12.015874603929023,11.461194465277778,10.699395533693416,11.745724574004974,10.966281841825902,false,false,11.67]
[null,{"$f":"'Data Extract Income Stmt'!C52","v":"LNC"},false,5.8304251901565989,11.335398274336285,10.132861978798587,11.048564955849889,7.9214872786304591,9.0837592254204385,false,false,{"$f":"'Data Cost of Capital'!Z24","v":13.22},null,null,"LNC",false,5.2820283398583152,8.6261891297935112,9.1578547968197892,12.105049629323032,9.2369615424121942,9.0837592254204385,false,false,{"$f":"L18","v":13.22}]
[null,{"$f":"'Data Extract Income Stmt'!C53","v":"PFG"},false,10.943968793774319,16.585084813559323,14.336438465753423,11.064655172413792,9.947792826825129,12.36127071998723,false,false,{"$f":"'Data Cost of Capital'!Z25","v":12.28},null,null,"PFG",false,10.479507114137485,13.453008494350282,13.494817373287672,12.433466705665026,10.243648096296296,12.36127071998723,false,false,12.28]
[null,{"$f":"'Data Extract Income Stmt'!C54","v":"ALIZF"},false,false,13.362145440613027,12.392228651026391,12.089175189003436,9.4130683362118592,9.2889147803398266,false,false,{"$f":"'Data Cost of Capital'!Z26","v":13.72},null,null,"ALIZF",false,{"$error":"#VALUE!"},11.684984043103448,12.366568918621702,11.461912895189002,10.278674975277777,9.2889147803398266,false,false,13.72]
[null,{"$f":"'Data Extract Income Stmt'!C55","v":"ZURVY"},false,9.8342764753435734,10.00079263575109,12.766529111570247,21.430075821398486,114.32652999999998,116.6358856038098,false,false,{"$f":"'Data Cost of Capital'!Z27","v":15.32},null,null,"ZURVY",false,9.1472312055375937,9.959786602424364,11.338085390151514,24.012707007862957,11.373554307073828,116.6358856038098,false,false,15.32]
[null,{"$f":"'Data Extract Income Stmt'!C56","v":"SWSDF"},false,40.354098491803285,7.5243600082576378,9.746887873443983,10.258987011982992,9.4182440274151435,10.707258313067623,false,false,{"$f":"'Data Cost of Capital'!Z28","v":12.82},null,null,"SWSDF",false,33.923838883879789,6.7274291343242503,8.9823997176694341,8.9336908565262192,9.1978478524700424,10.707258313067623,false,false,12.82]
[null,{"$f":"'Data Extract Income Stmt'!C57","v":"SLF"},false,10.501930656370657,12.92985097014925,12.673426503496504,8.8042255633802817,10.654269765840221,11.287437561127748,false,false,{"$f":"'Data Cost of Capital'!Z29","v":12.5},null,null,"SLF",false,8.9438867824967829,11.497077136194029,12.435416672494174,9.138615016431924,8.1932899162531001,11.287437561127748,false,false,12.5]
[null,{"$f":"'Data Extract Income Stmt'!C58","v":"AXAHY"},false,8.2943750000000005,11.028000114285716,9.8505154639175263,11.469036697247706,7.6899038461538458,8.2718220268361566,false,false,{"$f":"'Data Cost of Capital'!Z30","v":11.58},null,null,"AXAHY",false,7.1674322916666675,9.1877143142857136,9.6048110330756007,10.561334197247705,8.3180947143817203,8.2718220268361566,false,false,11.58]
[null,{"$f":"'Data Extract Income Stmt'!C59","v":"SMPNY"},false,0,0,0,0,false,false,false,false,{"$f":"'Data Cost of Capital'!Z31","v":"N/A"},null,null,"SMPNY",{"$f":"IF(P161,P79/P161)","v":false},0,0,0,0,0,false,false,false,"N/A"]
[null,{"$f":"'Data Extract Income Stmt'!C60","v":"AEG"},false,false,0,0,0,false,false,false,false,{"$f":"'Data Cost of Capital'!Z32","v":false},null,null,"AEG",false,{"$error":"#VALUE!"},0,0,0,0,false,false,false,{"$f":"L26","v":false}]
[null,{"$f":"'Data Extract Income Stmt'!C61","v":"NNGRY"},false,false,false,false,false,false,false,false,false,{"$f":"'Data Cost of Capital'!Z33","v":false},null,null,"NNGRY",false,false,false,false,false,false,false,false,false,{"$f":"L27","v":false}]
[]
[null,null,null,null,null,null,null,"Adjust for Forward in Last year",null,null,null,null,null,null,null,null,null,null,null,null,"Adjust for Forward EPS"]
["Forward P/E - Ending Stock Price",null,null,null,null,null,null,null,null,null,null,"Yahoo Forward",null,"Forward P/E - Average Stock Price"]
[null,null,{"$f":"C4","v":2011},2012,2013,2014,2015,{"$f":"H4","v":2016},{"$f":"I4","v":2017},{"$f":"J4","v":2018},{"$f":"K4","v":2019},"Current",null,null,null,{"$f":"P4","v":2011},2012,2013,2014,2015,{"$f":"U4","v":2016},{"$f":"V4","v":2017},{"$f":"W4","v":2018},{"$f":"X4","v":2019},"Current"]
[null,{"$f":"B5","v":"LGGNY"},{"$f":"IFERROR(C59/Q141,FALSE)/100","v":7.346428589285714},{"$f":"IFERROR(D59/R141,FALSE)/100","v":9.810666706666666},12.683529482352942,13.596666800000001,12.585713714285713,9.5326467741935463,{"$f":"V32","v":10.49},{"$f":"IFERROR(J59/X141,FALSE)","v":false},0,{"$f":"'Data Cost of Capital'!AG11","v":11.73},null,null,{"$f":"O5","v":"LGGNY"},{"$f":"IFERROR(P59/Q141,FALSE)/100","v":7.84059520595238},{"$f":"IFERROR(Q59/R141,FALSE)/100","v":8.5338611005555549},10.886323506617648,12.782037056481483,12.560694315277779,8.6848523119898928,{"$f":"'Data Cost of Capital'!AC11","v":10.49},0,0,{"$f":"L32","v":11.73}]
[null,"MET",{"$f":"IFERROR(C60/Q142,FALSE)","v":24.728641741071424},{"$f":"IFERROR(D60/R142,FALSE)","v":10.169616151202748},{"$f":"IFERROR(E60/S142,FALSE)","v":8.6742178228782283},{"$f":"IFERROR(F60/T142,FALSE)","v":10.600404989059081},{"$f":"IFERROR(G60/U142,FALSE)","v":67.216279761904772},{"$f":"IFERROR(H60/L142,FALSE)","v":10.007639489795917},{"$f":"V33","v":11.44},{"$f":"IFERROR(J60/X142,FALSE)","v":false},{"$f":"IFERROR(K60/Y142,FALSE)","v":0},{"$f":"'Data Cost of Capital'!AG12","v":10.98},null,null,"MET",{"$f":"IFERROR(P60/Q142,FALSE)","v":31.034909293154755},10.453496477663231,7.3363189737084884,10.311125485047411,72.352846408730144,{"$f":"IFERROR(U60/Y142,FALSE)","v":8.2003635187074853},{"$f":"'Data Cost of Capital'!AC12","v":11.44},false,0,10.98]
[null,"AIG",11.626225980392158,5.7134869407894735,9.6339693129770989,33.659393818181819,-77.798076602564095,11.695479033687944,23.83,false,0,{"$f":"'Data Cost of Capital'!AG13","v":11.23},null,null,"AIG",{"$f":"IFERROR(P61/Q143,FALSE)","v":14.711192849264711},5.1650836458333336,8.5447518932888027,31.963914159090912,-75.310577126068381,10.174453300827423,{"$f":"'Data Cost of Capital'!AC13","v":23.83},false,0,11.23]
[null,"PRU",50.892856122448983,-36.663448275862066,30.334680740740733,7.3317996220213653,8.3470651905252318,8.6984746290189623,10.92,false,0,{"$f":"'Data Cost of Capital'!AG14","v":10.19},null,null,"PRU",{"$f":"IFERROR(P62/Q144,FALSE)","v":58.07249100340136},-37.723735586206899,24.330653992704828,7.0827410764174212,8.5283041700995526,6.568294885270678,{"$f":"'Data Cost of Capital'!AC14","v":10.92},false,0,10.19]
[null,"GNW",10.007692307692308,6.4499999999999984,-6.0924302788844633,-17.855319148936172,-7.4950000000000001,3.9875000000000003,3.26,false,0,{"$f":"'Data Cost of Capital'!AG15","v":3.19},null,null,"GNW",{"$f":"IFERROR(P63/Q145,FALSE)","v":14.676282051282049},5.7595610119047604,-4.6886620185922974,-30.800975195035456,-12.957083333333335,3.4952083333333328,{"$f":"'Data Cost of Capital'!AC15","v":3.26},false,0,3.19]
[null,"GWLIF",10.600529100529101,10.451304521739132,12.583529490196078,11.976895379061373,12.997180169172932,11.607842973856208,13.27,false,0,{"$f":"'Data Cost of Capital'!AG16","v":11.74},null,null,"GWLIF",{"$f":"IFERROR(P64/Q146,FALSE)","v":12.648104080687832},9.8681160054347821,11.449003300653596,11.296961514741275,13.183113972431078,11.172235861928101,{"$f":"'Data Cost of Capital'!AC16","v":13.27},false,0,11.74]
[null,"LFC",40.578126041666664,22.207207207207205,16.944056083916085,18.999999666666668,32.743506818181821,20.133495388349512,18.12,false,0,{"$f":"'Data Cost of Capital'!AG17","v":16.010000000000002},null,null,"LFC",{"$f":"IFERROR(P65/Q147,FALSE)","v":51.540277708333335},19.490052526276276,15.026777488344987,14.969444375000002,40.373376888528142,18.328236229773466,{"$f":"'Data Cost of Capital'!AC17","v":18.12},false,0,16.010000000000002]
[null,"AAGIY",12.210051546391753,16.467741720430105,16.924444177777776,25.241228362573096,17.173713051470585,24.281768508287293,19.329999999999998,false,0,{"$f":"'Data Cost of Capital'!AG18","v":19.190000000000001},null,null,"AAGIY",{"$f":"IFERROR(P66/Q148,FALSE)","v":12.670210511168383},14.986111131272404,15.587036916666669,23.461744629629631,17.481158066789213,25.351404113720079,{"$f":"'Data Cost of Capital'!AC18","v":19.329999999999998},false,0,19.190000000000001]
[null,"CHPXY",30.051370205479451,21.573643720930232,19.714285584415588,14.648759710743802,20.387097096774195,false,false,false,false,{"$f":"'Data Cost of Capital'!AG19","v":false},null,null,"CHPXY",{"$f":"IFERROR(P67/Q149,FALSE)","v":39.793664297945213},19.388888846899221,18.124864632034633,11.696367085055098,22.816129147849466,false,{"$f":"'Data Cost of Capital'!AC19","v":false},false,false,false]
[null,"AFL",6.997954132569558,7.8375740828402369,10.204615446153845,10.324444376068378,9.271028115264798,9.2740000666666678,13,false,0,{"$f":"'Data Cost of Capital'!AG20","v":11.56},null,null,"AFL",{"$f":"IFERROR(P68/Q150,FALSE)","v":7.6771140255046353},6.8697362500000008,8.9403077320512807,10.494430182336181,9.6042770508826578,9.0442555405555538,{"$f":"'Data Cost of Capital'!AC20","v":13},false,0,11.56]
[null,"DCNSF",0.58323150580329863,0.19643493761140821,0.14551133178505646,9.4775325711246999E-2,0.10476893576954398,0.11041790721593678,11.73,false,0,{"$f":"'Data Cost of Capital'!AG21","v":13.17},null,null,"DCNSF",{"$f":"IFERROR(P69/Q151,FALSE)","v":0.60497989106088368},0.21291804361896272,0.14310115897199754,0.11118524627758575,9.2731872773310256E-2,0.12197238329814686,{"$f":"'Data Cost of Capital'!AC21","v":11.73},false,0,13.17]
[null,"ODMTY",{"$f":"IFERROR(C70/Q152,FALSE)/100","v":6.3863369565217383},{"$f":"IFERROR(D70/R152,FALSE)/100","v":12.691428485714287},15.659999850000002,14.561538692307693,15.638636159090911,0,false,false,false,{"$f":"'Data Cost of Capital'!AG22","v":false},null,null,"ODMTY",{"$f":"IFERROR(P70/Q152,FALSE)/100","v":6.172917213043478},{"$f":"IFERROR(Q70/R152,FALSE)/100","v":11.979402927976189},16.355902809027775,14.859358997435896,18.992803053030304,false,{"$f":"'Data Cost of Capital'!AC22","v":false},{"$f":"IFERROR(W70/X152,FALSE)","v":false},false,false]
[null,"POFNF",11.211453854625551,10.307984790874526,11.920666799999999,11.007407345679011,12.072760820895521,9.968659256559766,10.89,false,0,{"$f":"'Data Cost of Capital'!AG23","v":9.92},null,null,"POFNF",{"$f":"IFERROR(P71/Q153,FALSE)","v":12.539978048825256},10.074160380228138,10.533916736111109,10.612217097479423,12.935090122823384,9.1774174514091342,{"$f":"'Data Cost of Capital'!AC23","v":10.89},false,0,9.92]
[null,"LNC",4.3450782997762865,5.765929336283186,9.0522968551236751,12.660485386313466,9.9502980616302175,7.9214872786304591,9.94,false,0,{"$f":"'Data Cost of Capital'!AG24","v":9.75},null,null,"LNC",{"$f":"IFERROR(P72/Q154,FALSE)","v":5.5939225000000006},5.2235988228244841,6.8887588103651343,11.442264492273731,10.901764377899271,5.485468306768988,{"$f":"'Data Cost of Capital'!AC24","v":9.94},false,0,{"$f":"L45","v":9.75}]
[null,"PFG",9.4961092412451364,9.5342372203389818,13.404383616438357,12.888670049261084,9.9827777777777769,9.947792826825129,13.52,false,0,{"$f":"'Data Cost of Capital'!AG25","v":12.47},null,null,"PFG",{"$f":"IFERROR(P73/Q155,FALSE)","v":11.00781450389105},9.1296045028248596,10.872979468036529,12.132040249384239,11.217749961111112,7.826216711941143,{"$f":"'Data Cost of Capital'!AC25","v":13.52},false,0,12.47]
[null,"ALIZF",false,10.484291279693487,12.784164076246334,11.617182048109964,11.726499933333335,9.4130683362118592,11.96,false,0,{"$f":"'Data Cost of Capital'!AG26","v":11.69},null,null,"ALIZF",{"$f":"IFERROR(P74/Q156,FALSE)","v":false},8.6514399916985951,11.179548516312316,11.593127151202749,11.118055508333333,8.8762305485991178,{"$f":"'Data Cost of Capital'!AC26","v":11.96},false,0,11.69]
[null,"ZURVY",8.4357314874696847,9.6432818073721762,10.426446206611571,26.027801558550969,12.090066539923955,114.32652999999998,17.75,false,0,{"$f":"'Data Cost of Capital'!AG27","v":13.74},null,null,"ZURVY",{"$f":"IFERROR(P75/Q157,FALSE)","v":8.7742016365198054},8.9695798662306796,10.383694875172178,23.115557408733501,13.547092784378959,97.673299028911558,{"$f":"'Data Cost of Capital'!AC27","v":17.75},false,0,13.74]
[null,"SWSDF",28.688523934426232,5.0817506358381515,7.5618257012448122,9.0800153749516817,9.735876522377108,9.4182440274151435,11.75,false,0,{"$f":"'Data Cost of Capital'!AG28","v":11.56},null,null,"SWSDF",{"$f":"IFERROR(P76/Q158,FALSE)","v":40.978360653005467},4.2719945745595931,6.7609267067773171,8.3678327481961094,8.478157830459768,8.1832027564730208,{"$f":"'Data Cost of Capital'!AC28","v":11.75},false,0,11.56]
[null,"SLF",7.0781852316602318,10.149253880597014,12.116084125874124,10.210140788732394,7.7555833126550864,10.654269765840221,12.55,false,0,{"$f":"'Data Cost of Capital'!AG29","v":11.92},null,null,"SLF",{"$f":"IFERROR(P77/Q159,FALSE)","v":10.586164700772201},8.6435323756218896,10.77348486888112,10.018392023474179,8.0501447415219172,9.096131780303029,{"$f":"'Data Cost of Capital'!AC29","v":12.55},false,0,11.92]
[null,"AXAHY",6.4446874999999997,7.5834285714285716,9.9479382474226821,8.7660550458715587,10.081653225806452,7.6899038461538458,10.08,false,0,{"$f":"'Data Cost of Capital'!AG30","v":10.8},null,null,"AXAHY",{"$f":"IFERROR(P78/Q160,FALSE)","v":8.0519270833333323},6.5530809523809532,8.2878866237113407,8.5474006441131483,9.2837534475806454,6.6118188755341878,{"$f":"'Data Cost of Capital'!AC30","v":10.08},false,0,10.8]
[null,"SMPNY",0,0,0,0,0,false,false,false,false,{"$f":"'Data Cost of Capital'!AG31","v":false},null,null,"SMPNY",{"$f":"IFERROR(P79/Q161,FALSE)","v":0},0,0,0,0,false,{"$f":"'Data Cost of Capital'!AC31","v":false},false,false,false]
[null,"AEG",false,0,0,0,0,false,false,false,false,{"$f":"'Data Cost of Capital'!AG32","v":false},null,null,"AEG",{"$f":"IFERROR(P80/Q162,FALSE)","v":false},0,0,0,0,false,{"$f":"'Data Cost of Capital'!AC32","v":false},false,false,false]
[null,"NNGRY",false,false,false,false,false,false,false,false,false,{"$f":"'Data Cost of Capital'!AG33","v":false},null,null,"NNGRY",{"$f":"IFERROR(P81/Q163,FALSE)","v":false},false,false,false,false,false,{"$f":"'Data Cost of Capital'!AC33","v":false},false,false,false]
[]
[]
["Ending Stock Price",null,null,null,null,null,null,null,null,null,null,null,null,"Average Stock Price"]
[null,null,{"$f":"C4","v":2011},2012,2013,2014,2015,{"$f":"H4","v":2016},{"$f":"I4","v":2017},{"$f":"J4","v":2018},{"$f":"K4","v":2019},"Current",null,null,null,{"$f":"P4","v":2011},2012,2013,2014,2015,{"$f":"U4","v":2016},{"$f":"V4","v":2017},{"$f":"W4","v":2018},{"$f":"X4","v":2019},"Current"]
[null,{"$f":"B5","v":"LGGNY"},{"$f":"LOOKUP('PE Analysis'!C$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!13:13)","v":102.85000025000001},{"$f":"LOOKUP('PE Analysis'!D$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!13:13)","v":147.16000059999999},{"$f":"LOOKUP('PE Analysis'!E$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!13:13)","v":215.62000120000002},{"$f":"LOOKUP('PE Analysis'!F$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!13:13)","v":244.74000240000001},{"$f":"LOOKUP('PE Analysis'!G$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!13:13)","v":264.29998799999998},{"$f":"LOOKUP('PE Analysis'!H$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!13:13)","v":245.2750015},{"$f":"LOOKUP('PE Analysis'!I$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!13:13)","v":269},{"$f":"LOOKUP('PE Analysis'!J$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!13:13)","v":false},{"$f":"LOOKUP('PE Analysis'!K$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!13:13)","v":false},{"$f":"'Data Cost of Capital'!M11","v":272.5},null,null,{"$f":"B59","v":"LGGNY"},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!P$58,'Data Extract Stocks'!13:13),FALSE)","v":109.76833288333334},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!Q$58,'Data Extract Stocks'!13:13),FALSE)","v":128.00791650833332},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!R$58,'Data Extract Stocks'!13:13),FALSE)","v":185.06749961250003},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!S$58,'Data Extract Stocks'!13:13),FALSE)","v":230.07666701666668},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!T$58,'Data Extract Stocks'!13:13),FALSE)","v":263.77458062083332},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!U$58,'Data Extract Stocks'!13:13),FALSE)","v":223.4612499875},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!V$58,'Data Extract Stocks'!13:13),FALSE)","v":257.4195833833333},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!W$58,'Data Extract Stocks'!13:13),FALSE)","v":274.45001200000002},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!X$58,'Data Extract Stocks'!13:13),FALSE)","v":false},{"$f":"L59","v":272.5}]
[null,"MET",{"$f":"LOOKUP('PE Analysis'!C$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!14:14)","v":27.696078749999998},{"$f":"LOOKUP('PE Analysis'!D$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!14:14)","v":29.593582999999995},{"$f":"LOOKUP('PE Analysis'!E$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!14:14)","v":47.0142606},{"$f":"LOOKUP('PE Analysis'!F$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!14:14)","v":48.443850800000007},{"$f":"LOOKUP('PE Analysis'!G$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!14:14)","v":42.346256250000003},{"$f":"LOOKUP('PE Analysis'!H$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!14:14)","v":49.037433499999999},{"$f":"LOOKUP('PE Analysis'!I$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!14:14)","v":51.622499249999997},{"$f":"LOOKUP('PE Analysis'!J$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!14:14)","v":false},{"$f":"LOOKUP('PE Analysis'!K$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!14:14)","v":false},{"$f":"'Data Cost of Capital'!M12","v":54.25},null,null,"MET",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!P$58,'Data Extract Stocks'!14:14),FALSE)","v":34.75909840833333},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!Q$58,'Data Extract Stocks'!14:14),FALSE)","v":30.419674750000002},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!R$58,'Data Extract Stocks'!14:14),FALSE)","v":39.762848837500009},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!S$58,'Data Extract Stocks'!14:14),FALSE)","v":47.121843466666668},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!T$58,'Data Extract Stocks'!14:14),FALSE)","v":45.582293237499989},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!U$58,'Data Extract Stocks'!14:14),FALSE)","v":40.181781241666677},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!V$58,'Data Extract Stocks'!14:14),FALSE)","v":48.825190908333333},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!W$58,'Data Extract Stocks'!14:14),FALSE)","v":53.335001000000005},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!X$58,'Data Extract Stocks'!14:14),FALSE)","v":false},{"$f":"L60","v":54.25}]
[null,"AIG",{"$f":"LOOKUP('PE Analysis'!C$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!15:15)","v":23.717501000000002},{"$f":"LOOKUP('PE Analysis'!D$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!15:15)","v":34.738000599999999},{"$f":"LOOKUP('PE Analysis'!E$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!15:15)","v":50.481999200000004},{"$f":"LOOKUP('PE Analysis'!F$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!15:15)","v":55.537999800000001},{"$f":"LOOKUP('PE Analysis'!G$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!15:15)","v":60.682499749999998},{"$f":"LOOKUP('PE Analysis'!H$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!15:15)","v":65.962501750000001},{"$f":"LOOKUP('PE Analysis'!I$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!15:15)","v":59.447500000000005},{"$f":"LOOKUP('PE Analysis'!J$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!15:15)","v":false},{"$f":"LOOKUP('PE Analysis'!K$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!15:15)","v":false},{"$f":"'Data Cost of Capital'!M13","v":64.62},null,null,"AIG",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!P$58,'Data Extract Stocks'!15:15),FALSE)","v":30.010833412500009},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!Q$58,'Data Extract Stocks'!15:15),FALSE)","v":31.403708566666669},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!R$58,'Data Extract Stocks'!15:15),FALSE)","v":44.774499920833328},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!S$58,'Data Extract Stocks'!15:15),FALSE)","v":52.7404583625},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!T$58,'Data Extract Stocks'!15:15),FALSE)","v":58.742250158333341},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!U$58,'Data Extract Stocks'!15:15),FALSE)","v":57.38391661666666},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!V$58,'Data Extract Stocks'!15:15),FALSE)","v":62.294000037500005},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!W$58,'Data Extract Stocks'!15:15),FALSE)","v":61.962500500000004},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!X$58,'Data Extract Stocks'!15:15),FALSE)","v":false},64.62]
[null,"PRU",{"$f":"LOOKUP('PE Analysis'!C$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!16:16)","v":49.874999000000003},{"$f":"LOOKUP('PE Analysis'!D$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!16:16)","v":53.161999999999999},{"$f":"LOOKUP('PE Analysis'!E$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!16:16)","v":90.094001799999987},{"$f":"LOOKUP('PE Analysis'!F$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!16:16)","v":89.228001400000011},{"$f":"LOOKUP('PE Analysis'!G$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!16:16)","v":81.050003000000004},{"$f":"LOOKUP('PE Analysis'!H$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!16:16)","v":105.51249725000001},{"$f":"LOOKUP('PE Analysis'!I$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!16:16)","v":116.005003},{"$f":"LOOKUP('PE Analysis'!J$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!16:16)","v":false},{"$f":"LOOKUP('PE Analysis'!K$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!16:16)","v":false},{"$f":"'Data Cost of Capital'!M14","v":124.75},null,null,"PRU",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!P$58,'Data Extract Stocks'!16:16),FALSE)","v":56.911041183333332},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!Q$58,'Data Extract Stocks'!16:16),FALSE)","v":54.699416600000006},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!R$58,'Data Extract Stocks'!16:16),FALSE)","v":72.262042358333346},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!S$58,'Data Extract Stocks'!16:16),FALSE)","v":86.196958900000013},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!T$58,'Data Extract Stocks'!16:16),FALSE)","v":82.809833491666666},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!U$58,'Data Extract Stocks'!16:16),FALSE)","v":79.673416958333334},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!V$58,'Data Extract Stocks'!16:16),FALSE)","v":108.29495841666666},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!W$58,'Data Extract Stocks'!16:16),FALSE)","v":122.98749925},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!X$58,'Data Extract Stocks'!16:16),FALSE)","v":false},124.75]
[null,"GNW",{"$f":"LOOKUP('PE Analysis'!C$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!17:17)","v":6.5049999999999999},{"$f":"LOOKUP('PE Analysis'!D$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!17:17)","v":7.2239999999999993},{"$f":"LOOKUP('PE Analysis'!E$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!17:17)","v":15.292000000000002},{"$f":"LOOKUP('PE Analysis'!F$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!17:17)","v":8.3919999999999995},{"$f":"LOOKUP('PE Analysis'!G$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!17:17)","v":3.7475000000000001},{"$f":"LOOKUP('PE Analysis'!H$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!17:17)","v":3.9875000000000003},{"$f":"LOOKUP('PE Analysis'!I$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!17:17)","v":3.2450000000000001},{"$f":"LOOKUP('PE Analysis'!J$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!17:17)","v":false},{"$f":"LOOKUP('PE Analysis'!K$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!17:17)","v":false},{"$f":"'Data Cost of Capital'!M15","v":3.21},null,null,"GNW",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!P$58,'Data Extract Stocks'!17:17),FALSE)","v":9.5395833333333329},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!Q$58,'Data Extract Stocks'!17:17),FALSE)","v":6.4507083333333322},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!R$58,'Data Extract Stocks'!17:17),FALSE)","v":11.768541666666666},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!S$58,'Data Extract Stocks'!17:17),FALSE)","v":14.476458341666664},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!T$58,'Data Extract Stocks'!17:17),FALSE)","v":6.4785416666666675},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!U$58,'Data Extract Stocks'!17:17),FALSE)","v":3.4952083333333328},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!V$58,'Data Extract Stocks'!17:17),FALSE)","v":3.6780416666666667},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!W$58,'Data Extract Stocks'!17:17),FALSE)","v":3.2349999999999999},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!X$58,'Data Extract Stocks'!17:17),FALSE)","v":false},3.21]
[null,"GWLIF",{"$f":"LOOKUP('PE Analysis'!C$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!18:18)","v":20.035},{"$f":"LOOKUP('PE Analysis'!D$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!18:18)","v":24.038000400000001},{"$f":"LOOKUP('PE Analysis'!E$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!18:18)","v":32.088000199999996},{"$f":"LOOKUP('PE Analysis'!F$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!18:18)","v":33.176000200000004},{"$f":"LOOKUP('PE Analysis'!G$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!18:18)","v":34.57249925},{"$f":"LOOKUP('PE Analysis'!H$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!18:18)","v":35.519999499999997},{"$f":"LOOKUP('PE Analysis'!I$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!18:18)","v":35.049999},{"$f":"LOOKUP('PE Analysis'!J$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!18:18)","v":false},{"$f":"LOOKUP('PE Analysis'!K$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!18:18)","v":false},{"$f":"'Data Cost of Capital'!M16","v":35.299999999999997},null,null,"GWLIF",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!P$58,'Data Extract Stocks'!18:18),FALSE)","v":23.9049167125},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!Q$58,'Data Extract Stocks'!18:18),FALSE)","v":22.696666812499998},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!R$58,'Data Extract Stocks'!18:18),FALSE)","v":29.194958416666669},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!S$58,'Data Extract Stocks'!18:18),FALSE)","v":31.292583395833333},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!T$58,'Data Extract Stocks'!18:18),FALSE)","v":35.06708316666667},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!U$58,'Data Extract Stocks'!18:18),FALSE)","v":34.187041737499989},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!V$58,'Data Extract Stocks'!18:18),FALSE)","v":35.561541516666672},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!W$58,'Data Extract Stocks'!18:18),FALSE)","v":35.099998249999999},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!X$58,'Data Extract Stocks'!18:18),FALSE)","v":false},35.299999999999997]
[null,"LFC",{"$f":"LOOKUP('PE Analysis'!C$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!19:19)","v":19.477500499999998},{"$f":"LOOKUP('PE Analysis'!D$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!19:19)","v":24.65},{"$f":"LOOKUP('PE Analysis'!E$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!19:19)","v":24.230000199999999},{"$f":"LOOKUP('PE Analysis'!F$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!19:19)","v":28.499999500000001},{"$f":"LOOKUP('PE Analysis'!G$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!19:19)","v":25.212500250000002},{"$f":"LOOKUP('PE Analysis'!H$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!19:19)","v":20.73750025},{"$f":"LOOKUP('PE Analysis'!I$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!19:19)","v":24.48},{"$f":"LOOKUP('PE Analysis'!J$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!19:19)","v":false},{"$f":"LOOKUP('PE Analysis'!K$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!19:19)","v":false},{"$f":"'Data Cost of Capital'!M17","v":26.55},null,null,"LFC",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!P$58,'Data Extract Stocks'!19:19),FALSE)","v":24.739333299999998},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!Q$58,'Data Extract Stocks'!19:19),FALSE)","v":21.633958304166669},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!R$58,'Data Extract Stocks'!19:19),FALSE)","v":21.488291808333329},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!S$58,'Data Extract Stocks'!19:19),FALSE)","v":22.454166562500003},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!T$58,'Data Extract Stocks'!19:19),FALSE)","v":31.08750020416667},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!U$58,'Data Extract Stocks'!19:19),FALSE)","v":18.878083316666672},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!V$58,'Data Extract Stocks'!19:19),FALSE)","v":24.224583316666667},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!W$58,'Data Extract Stocks'!19:19),FALSE)","v":25.733332999999998},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!X$58,'Data Extract Stocks'!19:19),FALSE)","v":false},26.55]
[null,"AAGIY",{"$f":"LOOKUP('PE Analysis'!C$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!20:20)","v":23.6875},{"$f":"LOOKUP('PE Analysis'!D$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!20:20)","v":30.629999599999998},{"$f":"LOOKUP('PE Analysis'!E$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!20:20)","v":38.079999399999998},{"$f":"LOOKUP('PE Analysis'!F$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!20:20)","v":43.162500499999993},{"$f":"LOOKUP('PE Analysis'!G$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!20:20)","v":46.7124995},{"$f":"LOOKUP('PE Analysis'!H$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!20:20)","v":43.950001},{"$f":"LOOKUP('PE Analysis'!I$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!20:20)","v":64.359999999999985},{"$f":"LOOKUP('PE Analysis'!J$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!20:20)","v":false},{"$f":"LOOKUP('PE Analysis'!K$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!20:20)","v":false},{"$f":"'Data Cost of Capital'!M18","v":67.05},null,null,"AAGIY",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!P$58,'Data Extract Stocks'!20:20),FALSE)","v":24.580208391666662},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!Q$58,'Data Extract Stocks'!20:20),FALSE)","v":27.874166704166672},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!R$58,'Data Extract Stocks'!20:20),FALSE)","v":35.070833062500007},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!S$58,'Data Extract Stocks'!20:20),FALSE)","v":40.11958331666667},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!T$58,'Data Extract Stocks'!20:20),FALSE)","v":47.548749941666664},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!U$58,'Data Extract Stocks'!20:20),FALSE)","v":45.886041445833342},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!V$58,'Data Extract Stocks'!20:20),FALSE)","v":56.204166391666668},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!W$58,'Data Extract Stocks'!20:20),FALSE)","v":66.833333333333329},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!X$58,'Data Extract Stocks'!20:20),FALSE)","v":false},67.05]
[null,"CHPXY",{"$f":"LOOKUP('PE Analysis'!C$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!21:21)","v":21.937500249999999},{"$f":"LOOKUP('PE Analysis'!D$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!21:21)","v":27.830000399999999},{"$f":"LOOKUP('PE Analysis'!E$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!21:21)","v":30.359999800000004},{"$f":"LOOKUP('PE Analysis'!F$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!21:21)","v":35.4499985},{"$f":"LOOKUP('PE Analysis'!G$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!21:21)","v":31.6000005},{"$f":"LOOKUP('PE Analysis'!H$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!21:21)","v":28.07499975},{"$f":"LOOKUP('PE Analysis'!I$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!21:21)","v":37.790000199999994},{"$f":"LOOKUP('PE Analysis'!J$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!21:21)","v":false},{"$f":"LOOKUP('PE Analysis'!K$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!21:21)","v":false},{"$f":"'Data Cost of Capital'!M19","v":40.9},null,null,"CHPXY",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!P$58,'Data Extract Stocks'!21:21),FALSE)","v":29.049374937500005},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!Q$58,'Data Extract Stocks'!21:21),FALSE)","v":25.011666612499997},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!R$58,'Data Extract Stocks'!21:21),FALSE)","v":27.912291533333335},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!S$58,'Data Extract Stocks'!21:21),FALSE)","v":28.305208345833336},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!T$58,'Data Extract Stocks'!21:21),FALSE)","v":35.365000179166671},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!U$58,'Data Extract Stocks'!21:21),FALSE)","v":27.563124949999999},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!V$58,'Data Extract Stocks'!21:21),FALSE)","v":32.661041587500002},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!W$58,'Data Extract Stocks'!21:21),FALSE)","v":39.583333333333336},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!X$58,'Data Extract Stocks'!21:21),FALSE)","v":false},40.9]
[null,"AFL",{"$f":"LOOKUP('PE Analysis'!C$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!22:22)","v":42.757499750000001},{"$f":"LOOKUP('PE Analysis'!D$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!22:22)","v":52.982000800000002},{"$f":"LOOKUP('PE Analysis'!E$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!22:22)","v":66.330000399999989},{"$f":"LOOKUP('PE Analysis'!F$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!22:22)","v":60.397999600000006},{"$f":"LOOKUP('PE Analysis'!G$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!22:22)","v":59.520000500000002},{"$f":"LOOKUP('PE Analysis'!H$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!22:22)","v":69.555000500000006},{"$f":"LOOKUP('PE Analysis'!I$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!22:22)","v":88.10250099999999},{"$f":"LOOKUP('PE Analysis'!J$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!22:22)","v":false},{"$f":"LOOKUP('PE Analysis'!K$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!22:22)","v":false},{"$f":"'Data Cost of Capital'!M20","v":89.41},null,null,"AFL",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!P$58,'Data Extract Stocks'!22:22),FALSE)","v":46.907166695833325},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!Q$58,'Data Extract Stocks'!22:22),FALSE)","v":46.439417050000003},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!R$58,'Data Extract Stocks'!22:22),FALSE)","v":58.112000258333325},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!S$58,'Data Extract Stocks'!22:22),FALSE)","v":61.392416566666661},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!T$58,'Data Extract Stocks'!22:22),FALSE)","v":61.659458666666666},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!U$58,'Data Extract Stocks'!22:22),FALSE)","v":67.831916554166654},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!V$58,'Data Extract Stocks'!22:22),FALSE)","v":78.188458116666666},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!W$58,'Data Extract Stocks'!22:22),FALSE)","v":88.120000750000003},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!X$58,'Data Extract Stocks'!22:22),FALSE)","v":false},89.41]
[null,"DCNSF",{"$f":"LOOKUP('PE Analysis'!C$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!23:23)","v":19.0949995},{"$f":"LOOKUP('PE Analysis'!D$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!23:23)","v":15.428000000000001},{"$f":"LOOKUP('PE Analysis'!E$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!23:23)","v":18.170000000000002},{"$f":"LOOKUP('PE Analysis'!F$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!23:23)","v":14.257999999999999},{"$f":"LOOKUP('PE Analysis'!G$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!23:23)","v":20.5850005},{"$f":"LOOKUP('PE Analysis'!H$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!23:23)","v":20.397500000000001},{"$f":"LOOKUP('PE Analysis'!I$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!23:23)","v":25.299999750000001},{"$f":"LOOKUP('PE Analysis'!J$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!23:23)","v":false},{"$f":"LOOKUP('PE Analysis'!K$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!23:23)","v":false},{"$f":"'Data Cost of Capital'!M21","v":32.066000000000003},null,null,"DCNSF",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!P$58,'Data Extract Stocks'!23:23),FALSE)","v":19.807041633333334},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!Q$58,'Data Extract Stocks'!23:23),FALSE)","v":16.722583145833333},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!R$58,'Data Extract Stocks'!23:23),FALSE)","v":17.869041720833334},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!S$58,'Data Extract Stocks'!23:23),FALSE)","v":16.72670845},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!T$58,'Data Extract Stocks'!23:23),FALSE)","v":18.219958362499998},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!U$58,'Data Extract Stocks'!23:23),FALSE)","v":22.531958366666668},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!V$58,'Data Extract Stocks'!23:23),FALSE)","v":22.750583312500002},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!W$58,'Data Extract Stocks'!23:23),FALSE)","v":29.602499999999999},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!X$58,'Data Extract Stocks'!23:23),FALSE)","v":false},32.066000000000003]
[null,"ODMTY",{"$f":"LOOKUP('PE Analysis'!C$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!24:24)","v":146.88575},{"$f":"LOOKUP('PE Analysis'!D$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!24:24)","v":177.67999880000002},{"$f":"LOOKUP('PE Analysis'!E$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!24:24)","v":187.91999820000001},{"$f":"LOOKUP('PE Analysis'!F$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!24:24)","v":189.300003},{"$f":"LOOKUP('PE Analysis'!G$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!24:24)","v":172.02499775000001},{"$f":"LOOKUP('PE Analysis'!H$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!24:24)","v":200.75},{"$f":"LOOKUP('PE Analysis'!I$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!24:24)","v":214.02499775000001},{"$f":"LOOKUP('PE Analysis'!J$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!24:24)","v":false},{"$f":"LOOKUP('PE Analysis'!K$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!24:24)","v":false},{"$f":"'Data Cost of Capital'!M22","v":240.4},null,null,"ODMTY",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!P$58,'Data Extract Stocks'!24:24),FALSE)","v":141.97709589999999},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!Q$58,'Data Extract Stocks'!24:24),FALSE)","v":167.71164099166666},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!R$58,'Data Extract Stocks'!24:24),FALSE)","v":196.2708337083333},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!S$58,'Data Extract Stocks'!24:24),FALSE)","v":193.17166696666663},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!T$58,'Data Extract Stocks'!24:24),FALSE)","v":208.92083358333335},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!U$58,'Data Extract Stocks'!24:24),FALSE)","v":188.36249906249998},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!V$58,'Data Extract Stocks'!24:24),FALSE)","v":202.37958223333331},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!W$58,'Data Extract Stocks'!24:24),FALSE)","v":233.02500150000003},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!X$58,'Data Extract Stocks'!24:24),FALSE)","v":false},240.4]
[null,"POFNF",{"$f":"LOOKUP('PE Analysis'!C$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!25:25)","v":25.450000250000002},{"$f":"LOOKUP('PE Analysis'!D$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!25:25)","v":27.110000000000003},{"$f":"LOOKUP('PE Analysis'!E$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!25:25)","v":35.762000399999998},{"$f":"LOOKUP('PE Analysis'!F$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!25:25)","v":35.663999799999999},{"$f":"LOOKUP('PE Analysis'!G$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!25:25)","v":32.354998999999999},{"$f":"LOOKUP('PE Analysis'!H$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!25:25)","v":34.192501249999999},{"$f":"LOOKUP('PE Analysis'!I$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!25:25)","v":34.930000499999998},{"$f":"LOOKUP('PE Analysis'!J$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!25:25)","v":false},{"$f":"LOOKUP('PE Analysis'!K$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!25:25)","v":false},{"$f":"'Data Cost of Capital'!M23","v":34.51},null,null,"POFNF",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!P$58,'Data Extract Stocks'!25:25),FALSE)","v":28.465750170833331},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!Q$58,'Data Extract Stocks'!25:25),FALSE)","v":26.495041799999999},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!R$58,'Data Extract Stocks'!25:25),FALSE)","v":31.601750208333328},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!S$58,'Data Extract Stocks'!25:25),FALSE)","v":34.383583395833334},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!T$58,'Data Extract Stocks'!25:25),FALSE)","v":34.666041529166669},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!U$58,'Data Extract Stocks'!25:25),FALSE)","v":31.478541858333333},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!V$58,'Data Extract Stocks'!25:25),FALSE)","v":34.434124983333334},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!W$58,'Data Extract Stocks'!25:25),FALSE)","v":34.550000249999997},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!X$58,'Data Extract Stocks'!25:25),FALSE)","v":false},34.51]
[null,"LNC",{"$f":"LOOKUP('PE Analysis'!C$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!26:26)","v":19.422499999999999},{"$f":"LOOKUP('PE Analysis'!D$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!26:26)","v":26.062000599999998},{"$f":"LOOKUP('PE Analysis'!E$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!26:26)","v":51.236000199999999},{"$f":"LOOKUP('PE Analysis'!F$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!26:26)","v":57.351998800000004},{"$f":"LOOKUP('PE Analysis'!G$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!26:26)","v":50.049999249999999},{"$f":"LOOKUP('PE Analysis'!H$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!26:26)","v":67.094997249999992},{"$f":"LOOKUP('PE Analysis'!I$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!26:26)","v":77.337501500000002},{"$f":"LOOKUP('PE Analysis'!J$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!26:26)","v":false},{"$f":"LOOKUP('PE Analysis'!K$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!26:26)","v":false},{"$f":"'Data Cost of Capital'!M24","v":83.82},null,null,"LNC",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!P$58,'Data Extract Stocks'!26:26),FALSE)","v":25.004833575000003},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!Q$58,'Data Extract Stocks'!26:26),FALSE)","v":23.610666679166666},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!R$58,'Data Extract Stocks'!26:26),FALSE)","v":38.990374866666663},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!S$58,'Data Extract Stocks'!26:26),FALSE)","v":51.833458150000006},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!T$58,'Data Extract Stocks'!26:26),FALSE)","v":54.83587482083334},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!U$58,'Data Extract Stocks'!26:26),FALSE)","v":46.461916558333336},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!V$58,'Data Extract Stocks'!26:26),FALSE)","v":70.217458812499999},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!W$58,'Data Extract Stocks'!26:26),FALSE)","v":82.859998750000003},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!X$58,'Data Extract Stocks'!26:26),FALSE)","v":false},{"$f":"L72","v":83.82}]
[null,"PFG",{"$f":"LOOKUP('PE Analysis'!C$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!27:27)","v":24.405000749999999},{"$f":"LOOKUP('PE Analysis'!D$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!27:27)","v":28.125999799999999},{"$f":"LOOKUP('PE Analysis'!E$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!27:27)","v":48.926000200000004},{"$f":"LOOKUP('PE Analysis'!F$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!27:27)","v":52.328000399999993},{"$f":"LOOKUP('PE Analysis'!G$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!27:27)","v":44.922499999999992},{"$f":"LOOKUP('PE Analysis'!H$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!27:27)","v":58.592499750000002},{"$f":"LOOKUP('PE Analysis'!I$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!27:27)","v":70.987501249999994},{"$f":"LOOKUP('PE Analysis'!J$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!27:27)","v":false},{"$f":"LOOKUP('PE Analysis'!K$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!27:27)","v":false},{"$f":"'Data Cost of Capital'!M25","v":74.349999999999994},null,null,"PFG",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!P$58,'Data Extract Stocks'!27:27),FALSE)","v":28.290083274999997},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!Q$58,'Data Extract Stocks'!27:27),FALSE)","v":26.932333283333335},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!R$58,'Data Extract Stocks'!27:27),FALSE)","v":39.686375058333333},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!S$58,'Data Extract Stocks'!27:27),FALSE)","v":49.256083412500004},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!T$58,'Data Extract Stocks'!27:27),FALSE)","v":50.479874825000003},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!U$58,'Data Extract Stocks'!27:27),FALSE)","v":46.096416433333331},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!V$58,'Data Extract Stocks'!27:27),FALSE)","v":64.525833158333342},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!W$58,'Data Extract Stocks'!27:27),FALSE)","v":73.825000750000001},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!X$58,'Data Extract Stocks'!27:27),FALSE)","v":false},74.349999999999994]
[null,"ALIZF",{"$f":"LOOKUP('PE Analysis'!C$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!28:28)","v":97.962497749999997},{"$f":"LOOKUP('PE Analysis'!D$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!28:28)","v":136.82000120000001},{"$f":"LOOKUP('PE Analysis'!E$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!28:28)","v":174.37599800000001},{"$f":"LOOKUP('PE Analysis'!F$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!28:28)","v":169.02999879999999},{"$f":"LOOKUP('PE Analysis'!G$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!28:28)","v":175.89749900000001},{"$f":"LOOKUP('PE Analysis'!H$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!28:28)","v":163.504997},{"$f":"LOOKUP('PE Analysis'!I$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!28:28)","v":230.81249625000001},{"$f":"LOOKUP('PE Analysis'!J$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!28:28)","v":false},{"$f":"LOOKUP('PE Analysis'!K$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!28:28)","v":false},{"$f":"'Data Cost of Capital'!M26","v":255.08},null,null,"ALIZF",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!P$58,'Data Extract Stocks'!28:28),FALSE)","v":122.01687435000001},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!Q$58,'Data Extract Stocks'!28:28),FALSE)","v":112.90129189166667},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!R$58,'Data Extract Stocks'!28:28),FALSE)","v":152.48904176249999},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!S$58,'Data Extract Stocks'!28:28),FALSE)","v":168.68000005000002},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!T$58,'Data Extract Stocks'!28:28),FALSE)","v":166.770832625},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!U$58,'Data Extract Stocks'!28:28),FALSE)","v":154.18012462916667},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!V$58,'Data Extract Stocks'!28:28),FALSE)","v":202.68745784166666},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!W$58,'Data Extract Stocks'!28:28),FALSE)","v":245.63249974999999},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!X$58,'Data Extract Stocks'!28:28),FALSE)","v":false},255.08]
[null,"ZURVY",{"$f":"LOOKUP('PE Analysis'!C$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!29:29)","v":208.699997},{"$f":"LOOKUP('PE Analysis'!D$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!29:29)","v":243.3},{"$f":"LOOKUP('PE Analysis'!E$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!29:29)","v":252.31999820000001},{"$f":"LOOKUP('PE Analysis'!F$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!29:29)","v":308.95000449999998},{"$f":"LOOKUP('PE Analysis'!G$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!29:29)","v":254.375},{"$f":"LOOKUP('PE Analysis'!H$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!29:29)","v":280.09999849999997},{"$f":"LOOKUP('PE Analysis'!I$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!29:29)","v":298.86000359999997},{"$f":"LOOKUP('PE Analysis'!J$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!29:29)","v":false},{"$f":"LOOKUP('PE Analysis'!K$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!29:29)","v":false},{"$f":"'Data Cost of Capital'!M27","v":315.39999999999998},null,null,"ZURVY",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!P$58,'Data Extract Stocks'!29:29),FALSE)","v":217.07374848749998},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!Q$58,'Data Extract Stocks'!29:29),FALSE)","v":226.30250002500006},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!R$58,'Data Extract Stocks'!29:29),FALSE)","v":251.28541597916671},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!S$58,'Data Extract Stocks'!29:29),FALSE)","v":274.38166644166665},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!T$58,'Data Extract Stocks'!29:29),FALSE)","v":285.0308321833333},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!U$58,'Data Extract Stocks'!29:29),FALSE)","v":239.29958262083332},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!V$58,'Data Extract Stocks'!29:29),FALSE)","v":287.43021008333329},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!W$58,'Data Extract Stocks'!29:29),FALSE)","v":316.50001000000003},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!X$58,'Data Extract Stocks'!29:29),FALSE)","v":false},315.39999999999998]
[null,"SWSDF",{"$f":"LOOKUP('PE Analysis'!C$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!30:30)","v":87.499998000000005},{"$f":"LOOKUP('PE Analysis'!D$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!30:30)","v":123.08000040000002},{"$f":"LOOKUP('PE Analysis'!E$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!30:30)","v":182.23999939999999},{"$f":"LOOKUP('PE Analysis'!F$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!30:30)","v":234.89999775000001},{"$f":"LOOKUP('PE Analysis'!G$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!30:30)","v":265.39999399999999},{"$f":"LOOKUP('PE Analysis'!H$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!30:30)","v":288.574997},{"$f":"LOOKUP('PE Analysis'!I$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!30:30)","v":342.25999760000002},{"$f":"LOOKUP('PE Analysis'!J$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!30:30)","v":false},{"$f":"LOOKUP('PE Analysis'!K$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!30:30)","v":false},{"$f":"'Data Cost of Capital'!M28","v":356.7},null,null,"SWSDF",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!P$58,'Data Extract Stocks'!30:30),FALSE)","v":124.98399999166666},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!Q$58,'Data Extract Stocks'!30:30),FALSE)","v":103.46770859583334},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!R$58,'Data Extract Stocks'!30:30),FALSE)","v":162.93833363333334},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!S$58,'Data Extract Stocks'!30:30),FALSE)","v":216.47583319583336},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!T$58,'Data Extract Stocks'!30:30),FALSE)","v":231.1145824583333},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!U$58,'Data Extract Stocks'!30:30),FALSE)","v":250.73333245833336},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!V$58,'Data Extract Stocks'!30:30),FALSE)","v":330.23000054999994},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!W$58,'Data Extract Stocks'!30:30),FALSE)","v":357.19999200000001},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!X$58,'Data Extract Stocks'!30:30),FALSE)","v":false},356.7]
[null,"SLF",{"$f":"LOOKUP('PE Analysis'!C$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!31:31)","v":18.33249975},{"$f":"LOOKUP('PE Analysis'!D$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!31:31)","v":27.2000004},{"$f":"LOOKUP('PE Analysis'!E$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!31:31)","v":34.652000599999994},{"$f":"LOOKUP('PE Analysis'!F$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!31:31)","v":36.2459998},{"$f":"LOOKUP('PE Analysis'!G$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!31:31)","v":31.255000750000001},{"$f":"LOOKUP('PE Analysis'!H$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!31:31)","v":38.674999249999999},{"$f":"LOOKUP('PE Analysis'!I$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!31:31)","v":40.82750025},{"$f":"LOOKUP('PE Analysis'!J$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!31:31)","v":false},{"$f":"LOOKUP('PE Analysis'!K$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!31:31)","v":false},{"$f":"'Data Cost of Capital'!M29","v":43.69},null,null,"SLF",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!P$58,'Data Extract Stocks'!31:31),FALSE)","v":27.418166575000001},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!Q$58,'Data Extract Stocks'!31:31),FALSE)","v":23.164666766666667},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!R$58,'Data Extract Stocks'!31:31),FALSE)","v":30.812166725000001},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!S$58,'Data Extract Stocks'!31:31),FALSE)","v":35.565291683333335},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!T$58,'Data Extract Stocks'!31:31),FALSE)","v":32.442083308333331},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!U$58,'Data Extract Stocks'!31:31),FALSE)","v":33.018958362499994},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!V$58,'Data Extract Stocks'!31:31),FALSE)","v":37.700041454166673},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!W$58,'Data Extract Stocks'!31:31),FALSE)","v":42.930000249999999},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!X$58,'Data Extract Stocks'!31:31),FALSE)","v":false},43.69]
[null,"AXAHY",{"$f":"LOOKUP('PE Analysis'!C$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!32:32)","v":10.311500000000001},{"$f":"LOOKUP('PE Analysis'!D$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!32:32)","v":13.271000000000001},{"$f":"LOOKUP('PE Analysis'!E$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!32:32)","v":19.299000200000002},{"$f":"LOOKUP('PE Analysis'!F$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!32:32)","v":19.11},{"$f":"LOOKUP('PE Analysis'!G$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!32:32)","v":25.002500000000001},{"$f":"LOOKUP('PE Analysis'!H$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!32:32)","v":23.9925},{"$f":"LOOKUP('PE Analysis'!I$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!32:32)","v":25.191999799999998},{"$f":"LOOKUP('PE Analysis'!J$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!32:32)","v":false},{"$f":"LOOKUP('PE Analysis'!K$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!32:32)","v":false},{"$f":"'Data Cost of Capital'!M30","v":27},null,null,"AXAHY",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!P$58,'Data Extract Stocks'!32:32),FALSE)","v":12.883083333333332},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!Q$58,'Data Extract Stocks'!32:32),FALSE)","v":11.467891666666668},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!R$58,'Data Extract Stocks'!32:32),FALSE)","v":16.078500049999999},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!S$58,'Data Extract Stocks'!32:32),FALSE)","v":18.633333404166663},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!T$58,'Data Extract Stocks'!32:32),FALSE)","v":23.023708549999998},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!U$58,'Data Extract Stocks'!32:32),FALSE)","v":20.628874891666666},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!V$58,'Data Extract Stocks'!32:32),FALSE)","v":24.401874979166664},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!W$58,'Data Extract Stocks'!32:32),FALSE)","v":27.038333333333338},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!X$58,'Data Extract Stocks'!32:32),FALSE)","v":false},27]
[null,"SMPNY",{"$f":"LOOKUP('PE Analysis'!C$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!33:33)","v":false},{"$f":"LOOKUP('PE Analysis'!D$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!33:33)","v":false},{"$f":"LOOKUP('PE Analysis'!E$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!33:33)","v":false},{"$f":"LOOKUP('PE Analysis'!F$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!33:33)","v":false},{"$f":"LOOKUP('PE Analysis'!G$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!33:33)","v":false},{"$f":"LOOKUP('PE Analysis'!H$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!33:33)","v":false},{"$f":"LOOKUP('PE Analysis'!I$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!33:33)","v":false},{"$f":"LOOKUP('PE Analysis'!J$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!33:33)","v":false},{"$f":"LOOKUP('PE Analysis'!K$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!33:33)","v":false},{"$f":"'Data Cost of Capital'!M31","v":0},null,null,"SMPNY",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!P$58,'Data Extract Stocks'!33:33),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!Q$58,'Data Extract Stocks'!33:33),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!R$58,'Data Extract Stocks'!33:33),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!S$58,'Data Extract Stocks'!33:33),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!T$58,'Data Extract Stocks'!33:33),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!U$58,'Data Extract Stocks'!33:33),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!V$58,'Data Extract Stocks'!33:33),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!W$58,'Data Extract Stocks'!33:33),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!X$58,'Data Extract Stocks'!33:33),FALSE)","v":false},0]
[null,"AEG",{"$f":"LOOKUP('PE Analysis'!C$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!34:34)","v":0},{"$f":"LOOKUP('PE Analysis'!D$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!34:34)","v":0},{"$f":"LOOKUP('PE Analysis'!E$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!34:34)","v":0},{"$f":"LOOKUP('PE Analysis'!F$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!34:34)","v":0},{"$f":"LOOKUP('PE Analysis'!G$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!34:34)","v":0},{"$f":"LOOKUP('PE Analysis'!H$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!34:34)","v":0},{"$f":"LOOKUP('PE Analysis'!I$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!34:34)","v":0},{"$f":"LOOKUP('PE Analysis'!J$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!34:34)","v":0},{"$f":"LOOKUP('PE Analysis'!K$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!34:34)","v":0},{"$f":"'Data Cost of Capital'!M32","v":false},null,null,"AEG",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!P$58,'Data Extract Stocks'!34:34),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!Q$58,'Data Extract Stocks'!34:34),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!R$58,'Data Extract Stocks'!34:34),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!S$58,'Data Extract Stocks'!34:34),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!T$58,'Data Extract Stocks'!34:34),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!U$58,'Data Extract Stocks'!34:34),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!V$58,'Data Extract Stocks'!34:34),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!W$58,'Data Extract Stocks'!34:34),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!X$58,'Data Extract Stocks'!34:34),FALSE)","v":false},false]
[null,"NNGRY",{"$f":"LOOKUP('PE Analysis'!C$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!35:35)","v":0},{"$f":"LOOKUP('PE Analysis'!D$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!35:35)","v":0},{"$f":"LOOKUP('PE Analysis'!E$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!35:35)","v":0},{"$f":"LOOKUP('PE Analysis'!F$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!35:35)","v":0},{"$f":"LOOKUP('PE Analysis'!G$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!35:35)","v":0},{"$f":"LOOKUP('PE Analysis'!H$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!35:35)","v":0},{"$f":"LOOKUP('PE Analysis'!I$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!35:35)","v":0},{"$f":"LOOKUP('PE Analysis'!J$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!35:35)","v":0},{"$f":"LOOKUP('PE Analysis'!K$58,'Data Extract Stocks'!$9:$9,'Data Extract Stocks'!35:35)","v":0},{"$f":"'Data Cost of Capital'!M33","v":false},null,null,"NNGRY",{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!P$58,'Data Extract Stocks'!35:35),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!Q$58,'Data Extract Stocks'!35:35),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!R$58,'Data Extract Stocks'!35:35),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!S$58,'Data Extract Stocks'!35:35),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!T$58,'Data Extract Stocks'!35:35),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!U$58,'Data Extract Stocks'!35:35),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!V$58,'Data Extract Stocks'!35:35),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!W$58,'Data Extract Stocks'!35:35),FALSE)","v":false},{"$f":"IFERROR(AVERAGEIF('Data Extract Stocks'!$10:$10,'PE Analysis'!X$58,'Data Extract Stocks'!35:35),FALSE)","v":false},{"$f":"L81","v":false}]
[]
[]
[]
[]
["Basic Shares Outstanding",null,null,null,null,null,null,null,null,null,null,null,null,"Diluted Shares Outstanding"]
[null,null,{"$f":"C58","v":2011},2012,2013,2014,2015,{"$f":"H58","v":2016},{"$f":"I58","v":2017},{"$f":"J58","v":2018},{"$f":"K58","v":2019},"Current",null,null,null,{"$f":"C87","v":2011},2012,2013,2014,2015,2016,2017,2018,2019,"Current"]
[null,{"$f":"B59","v":"LGGNY"},{"$f":"'Data Extract Income Stmt'!K66","v":0},{"$f":"'Data Extract Income Stmt'!L66","v":5850000},{"$f":"'Data Extract Income Stmt'!M66","v":5880000},{"$f":"'Data Extract Income Stmt'!N66","v":5900000},{"$f":"'Data Extract Income Stmt'!O66","v":5920000},{"$f":"'Data Extract Income Stmt'!P66","v":5930000},{"$f":"'Data Extract Income Stmt'!Q66","v":false},{"$f":"'Data Extract Income Stmt'!R66","v":false},{"$f":"'Data Extract Income Stmt'!S66","v":false},{"$f":"IF('Data Cost of Capital'!CH11>0,'Data Cost of Capital'!CH11,G88)","v":5940000},null,null,{"$f":"B88","v":"LGGNY"},{"$f":"'Data Extract Income Stmt'!K39","v":0},{"$f":"'Data Extract Income Stmt'!L39","v":5950000},{"$f":"'Data Extract Income Stmt'!M39","v":5950000},{"$f":"'Data Extract Income Stmt'!N39","v":5960000},{"$f":"'Data Extract Income Stmt'!O39","v":5960000},{"$f":"'Data Extract Income Stmt'!P39","v":5950000},{"$f":"'Data Extract Income Stmt'!Q39","v":false},{"$f":"'Data Extract Income Stmt'!R39","v":false},{"$f":"'Data Extract Income Stmt'!S39","v":false},{"$f":"L88","v":5940000}]
[null,"MET",{"$f":"'Data Extract Income Stmt'!K67","v":0},{"$f":"'Data Extract Income Stmt'!L67","v":1070000},{"$f":"'Data Extract Income Stmt'!M67","v":1110000},{"$f":"'Data Extract Income Stmt'!N67","v":1130000},{"$f":"'Data Extract Income Stmt'!O67","v":1120000},{"$f":"'Data Extract Income Stmt'!P67","v":1100000},{"$f":"'Data Extract Income Stmt'!Q67","v":false},{"$f":"'Data Extract Income Stmt'!R67","v":false},{"$f":"'Data Extract Income Stmt'!S67","v":false},{"$f":"IF('Data Cost of Capital'!CH12>0,'Data Cost of Capital'!CH12,G89)","v":1050000},null,null,"MET",{"$f":"'Data Extract Income Stmt'!K40","v":0},{"$f":"'Data Extract Income Stmt'!L40","v":1080000},{"$f":"'Data Extract Income Stmt'!M40","v":1120000},{"$f":"'Data Extract Income Stmt'!N40","v":1140000},{"$f":"'Data Extract Income Stmt'!O40","v":1130000},{"$f":"'Data Extract Income Stmt'!P40","v":1110000},{"$f":"'Data Extract Income Stmt'!Q40","v":false},{"$f":"'Data Extract Income Stmt'!R40","v":false},{"$f":"'Data Extract Income Stmt'!S40","v":false},{"$f":"L89","v":1050000}]
[null,"AIG",{"$f":"'Data Extract Income Stmt'!K68","v":0},{"$f":"'Data Extract Income Stmt'!L68","v":1690000},{"$f":"'Data Extract Income Stmt'!M68","v":1470000},{"$f":"'Data Extract Income Stmt'!N68","v":1430000},{"$f":"'Data Extract Income Stmt'!O68","v":1300000},{"$f":"'Data Extract Income Stmt'!P68","v":1090000},{"$f":"'Data Extract Income Stmt'!Q68","v":false},{"$f":"'Data Extract Income Stmt'!R68","v":false},{"$f":"'Data Extract Income Stmt'!S68","v":false},{"$f":"IF('Data Cost of Capital'!CH13>0,'Data Cost of Capital'!CH13,G90)","v":898960},null,null,"AIG",{"$f":"'Data Extract Income Stmt'!K41","v":0},{"$f":"'Data Extract Income Stmt'!L41","v":1690000},{"$f":"'Data Extract Income Stmt'!M41","v":1480000},{"$f":"'Data Extract Income Stmt'!N41","v":1450000},{"$f":"'Data Extract Income Stmt'!O41","v":1330000},{"$f":"'Data Extract Income Stmt'!P41","v":1090000},{"$f":"'Data Extract Income Stmt'!Q41","v":false},{"$f":"'Data Extract Income Stmt'!R41","v":false},{"$f":"'Data Extract Income Stmt'!S41","v":false},898960]
[null,"PRU",{"$f":"'Data Extract Income Stmt'!K69","v":0},{"$f":"'Data Extract Income Stmt'!L69","v":467600},{"$f":"'Data Extract Income Stmt'!M69","v":465100},{"$f":"'Data Extract Income Stmt'!N69","v":460300},{"$f":"'Data Extract Income Stmt'!O69","v":451700},{"$f":"'Data Extract Income Stmt'!P69","v":438200},{"$f":"'Data Extract Income Stmt'!Q69","v":false},{"$f":"'Data Extract Income Stmt'!R69","v":false},{"$f":"'Data Extract Income Stmt'!S69","v":false},{"$f":"IF('Data Cost of Capital'!CH14>0,'Data Cost of Capital'!CH14,G91)","v":424730},null,null,"PRU",{"$f":"'Data Extract Income Stmt'!K42","v":0},{"$f":"'Data Extract Income Stmt'!L42","v":470100},{"$f":"'Data Extract Income Stmt'!M42","v":465100},{"$f":"'Data Extract Income Stmt'!N42","v":460300},{"$f":"'Data Extract Income Stmt'!O42","v":460400},{"$f":"'Data Extract Income Stmt'!P42","v":446600},{"$f":"'Data Extract Income Stmt'!Q42","v":false},{"$f":"'Data Extract Income Stmt'!R42","v":false},{"$f":"'Data Extract Income Stmt'!S42","v":false},424730]
[null,"GNW",{"$f":"'Data Extract Income Stmt'!K70","v":0},{"$f":"'Data Extract Income Stmt'!L70","v":491600},{"$f":"'Data Extract Income Stmt'!M70","v":493600},{"$f":"'Data Extract Income Stmt'!N70","v":496400},{"$f":"'Data Extract Income Stmt'!O70","v":497400},{"$f":"'Data Extract Income Stmt'!P70","v":498300},{"$f":"'Data Extract Income Stmt'!Q70","v":false},{"$f":"'Data Extract Income Stmt'!R70","v":false},{"$f":"'Data Extract Income Stmt'!S70","v":false},{"$f":"IF('Data Cost of Capital'!CH15>0,'Data Cost of Capital'!CH15,G92)","v":499160},null,null,"GNW",{"$f":"'Data Extract Income Stmt'!K43","v":0},{"$f":"'Data Extract Income Stmt'!L43","v":494400},{"$f":"'Data Extract Income Stmt'!M43","v":498700},{"$f":"'Data Extract Income Stmt'!N43","v":496400},{"$f":"'Data Extract Income Stmt'!O43","v":497400},{"$f":"'Data Extract Income Stmt'!P43","v":498300},{"$f":"'Data Extract Income Stmt'!Q43","v":false},{"$f":"'Data Extract Income Stmt'!R43","v":false},{"$f":"'Data Extract Income Stmt'!S43","v":false},499160]
[null,"GWLIF",{"$f":"'Data Extract Income Stmt'!K71","v":0},{"$f":"'Data Extract Income Stmt'!L71","v":949910},{"$f":"'Data Extract Income Stmt'!M71","v":973580},{"$f":"'Data Extract Income Stmt'!N71","v":998610},{"$f":"'Data Extract Income Stmt'!O71","v":995610},{"$f":"'Data Extract Income Stmt'!P71","v":989990},{"$f":"'Data Extract Income Stmt'!Q71","v":false},{"$f":"'Data Extract Income Stmt'!R71","v":false},{"$f":"'Data Extract Income Stmt'!S71","v":false},{"$f":"IF('Data Cost of Capital'!CH16>0,'Data Cost of Capital'!CH16,G93)","v":989200},null,null,"GWLIF",{"$f":"'Data Extract Income Stmt'!K44","v":0},{"$f":"'Data Extract Income Stmt'!L44","v":960580},{"$f":"'Data Extract Income Stmt'!M44","v":991490},{"$f":"'Data Extract Income Stmt'!N44","v":999890},{"$f":"'Data Extract Income Stmt'!O44","v":997850},{"$f":"'Data Extract Income Stmt'!P44","v":991670},{"$f":"'Data Extract Income Stmt'!Q44","v":false},{"$f":"'Data Extract Income Stmt'!R44","v":false},{"$f":"'Data Extract Income Stmt'!S44","v":false},989200]
[null,"LFC",{"$f":"'Data Extract Income Stmt'!K72","v":0},{"$f":"'Data Extract Income Stmt'!L72","v":28260000},{"$f":"'Data Extract Income Stmt'!M72","v":28260000},{"$f":"'Data Extract Income Stmt'!N72","v":28270000},{"$f":"'Data Extract Income Stmt'!O72","v":28270000},{"$f":"'Data Extract Income Stmt'!P72","v":28270000},{"$f":"'Data Extract Income Stmt'!Q72","v":false},{"$f":"'Data Extract Income Stmt'!R72","v":false},{"$f":"'Data Extract Income Stmt'!S72","v":false},{"$f":"IF('Data Cost of Capital'!CH17>0,'Data Cost of Capital'!CH17,G94)","v":7440000},null,null,"LFC",{"$f":"'Data Extract Income Stmt'!K45","v":0},{"$f":"'Data Extract Income Stmt'!L45","v":28260000},{"$f":"'Data Extract Income Stmt'!M45","v":28260000},{"$f":"'Data Extract Income Stmt'!N45","v":28270000},{"$f":"'Data Extract Income Stmt'!O45","v":28270000},{"$f":"'Data Extract Income Stmt'!P45","v":28270000},{"$f":"'Data Extract Income Stmt'!Q45","v":false},{"$f":"'Data Extract Income Stmt'!R45","v":false},{"$f":"'Data Extract Income Stmt'!S45","v":false},7440000]
[null,"AAGIY",{"$f":"'Data Extract Income Stmt'!K73","v":0},{"$f":"'Data Extract Income Stmt'!L73","v":12000000},{"$f":"'Data Extract Income Stmt'!M73","v":11970000},{"$f":"'Data Extract Income Stmt'!N73","v":11970000},{"$f":"'Data Extract Income Stmt'!O73","v":11970000},{"$f":"'Data Extract Income Stmt'!P73","v":11970000},{"$f":"'Data Extract Income Stmt'!Q73","v":false},{"$f":"'Data Extract Income Stmt'!R73","v":false},{"$f":"'Data Extract Income Stmt'!S73","v":false},{"$f":"IF('Data Cost of Capital'!CH18>0,'Data Cost of Capital'!CH18,G95)","v":12010000},null,null,"AAGIY",{"$f":"'Data Extract Income Stmt'!K46","v":0},{"$f":"'Data Extract Income Stmt'!L46","v":12010000},{"$f":"'Data Extract Income Stmt'!M46","v":12010000},{"$f":"'Data Extract Income Stmt'!N46","v":12010000},{"$f":"'Data Extract Income Stmt'!O46","v":12010000},{"$f":"'Data Extract Income Stmt'!P46","v":12010000},{"$f":"'Data Extract Income Stmt'!Q46","v":false},{"$f":"'Data Extract Income Stmt'!R46","v":false},{"$f":"'Data Extract Income Stmt'!S46","v":false},12010000]
[null,"CHPXY",{"$f":"'Data Extract Income Stmt'!K74","v":0},{"$f":"'Data Extract Income Stmt'!L74","v":8640000},{"$f":"'Data Extract Income Stmt'!M74","v":9060000},{"$f":"'Data Extract Income Stmt'!N74","v":9060000},{"$f":"'Data Extract Income Stmt'!O74","v":9060000},{"$f":"'Data Extract Income Stmt'!P74","v":9060000},{"$f":"'Data Extract Income Stmt'!Q74","v":false},{"$f":"'Data Extract Income Stmt'!R74","v":false},{"$f":"'Data Extract Income Stmt'!S74","v":false},{"$f":"IF('Data Cost of Capital'!CH19>0,'Data Cost of Capital'!CH19,G96)","v":2780000},null,null,"CHPXY",{"$f":"'Data Extract Income Stmt'!K47","v":0},{"$f":"'Data Extract Income Stmt'!L47","v":8640000},{"$f":"'Data Extract Income Stmt'!M47","v":9060000},{"$f":"'Data Extract Income Stmt'!N47","v":9060000},{"$f":"'Data Extract Income Stmt'!O47","v":9060000},{"$f":"'Data Extract Income Stmt'!P47","v":9060000},{"$f":"'Data Extract Income Stmt'!Q47","v":false},{"$f":"'Data Extract Income Stmt'!R47","v":false},{"$f":"'Data Extract Income Stmt'!S47","v":false},2780000]
[null,"AFL",{"$f":"'Data Extract Income Stmt'!K75","v":0},{"$f":"'Data Extract Income Stmt'!L75","v":466870},{"$f":"'Data Extract Income Stmt'!M75","v":464500},{"$f":"'Data Extract Income Stmt'!N75","v":451200},{"$f":"'Data Extract Income Stmt'!O75","v":430650},{"$f":"'Data Extract Income Stmt'!P75","v":411470},{"$f":"'Data Extract Income Stmt'!Q75","v":false},{"$f":"'Data Extract Income Stmt'!R75","v":false},{"$f":"'Data Extract Income Stmt'!S75","v":false},{"$f":"IF('Data Cost of Capital'!CH20>0,'Data Cost of Capital'!CH20,G97)","v":393150},null,null,"AFL",{"$f":"'Data Extract Income Stmt'!K48","v":0},{"$f":"'Data Extract Income Stmt'!L48","v":469290},{"$f":"'Data Extract Income Stmt'!M48","v":467410},{"$f":"'Data Extract Income Stmt'!N48","v":454000},{"$f":"'Data Extract Income Stmt'!O48","v":433170},{"$f":"'Data Extract Income Stmt'!P48","v":413920},{"$f":"'Data Extract Income Stmt'!Q48","v":false},{"$f":"'Data Extract Income Stmt'!R48","v":false},{"$f":"'Data Extract Income Stmt'!S48","v":false},393150]
[null,"DCNSF",{"$f":"'Data Extract Income Stmt'!K76","v":0},{"$f":"'Data Extract Income Stmt'!L76","v":990000},{"$f":"'Data Extract Income Stmt'!M76","v":991730},{"$f":"'Data Extract Income Stmt'!N76","v":1140000},{"$f":"'Data Extract Income Stmt'!O76","v":1190000},{"$f":"'Data Extract Income Stmt'!P76","v":1180000},{"$f":"'Data Extract Income Stmt'!Q76","v":false},{"$f":"'Data Extract Income Stmt'!R76","v":false},{"$f":"'Data Extract Income Stmt'!S76","v":false},{"$f":"IF('Data Cost of Capital'!CH21>0,'Data Cost of Capital'!CH21,G98)","v":663360},null,null,"DCNSF",{"$f":"'Data Extract Income Stmt'!K49","v":0},{"$f":"'Data Extract Income Stmt'!L49","v":990300},{"$f":"'Data Extract Income Stmt'!M49","v":992290},{"$f":"'Data Extract Income Stmt'!N49","v":1140000},{"$f":"'Data Extract Income Stmt'!O49","v":1190000},{"$f":"'Data Extract Income Stmt'!P49","v":1180000},{"$f":"'Data Extract Income Stmt'!Q49","v":false},{"$f":"'Data Extract Income Stmt'!R49","v":false},{"$f":"'Data Extract Income Stmt'!S49","v":false},663360]
[null,"ODMTY",{"$f":"'Data Extract Income Stmt'!K77","v":0},{"$f":"'Data Extract Income Stmt'!L77","v":4590000},{"$f":"'Data Extract Income Stmt'!M77","v":4440000},{"$f":"'Data Extract Income Stmt'!N77","v":4490000},{"$f":"'Data Extract Income Stmt'!O77","v":4640000},{"$f":"'Data Extract Income Stmt'!P77","v":4690000},{"$f":"'Data Extract Income Stmt'!Q77","v":false},{"$f":"'Data Extract Income Stmt'!R77","v":false},{"$f":"'Data Extract Income Stmt'!S77","v":false},{"$f":"IF('Data Cost of Capital'!CH22>0,'Data Cost of Capital'!CH22,G99)","v":4620000},null,null,"ODMTY",{"$f":"'Data Extract Income Stmt'!K50","v":0},{"$f":"'Data Extract Income Stmt'!L50","v":4900000},{"$f":"'Data Extract Income Stmt'!M50","v":4730000},{"$f":"'Data Extract Income Stmt'!N50","v":4770000},{"$f":"'Data Extract Income Stmt'!O50","v":4780000},{"$f":"'Data Extract Income Stmt'!P50","v":4750000},{"$f":"'Data Extract Income Stmt'!Q50","v":false},{"$f":"'Data Extract Income Stmt'!R50","v":false},{"$f":"'Data Extract Income Stmt'!S50","v":false},4620000]
[null,"POFNF",{"$f":"'Data Extract Income Stmt'!K78","v":0},{"$f":"'Data Extract Income Stmt'!L78","v":708300},{"$f":"'Data Extract Income Stmt'!M78","v":710800},{"$f":"'Data Extract Income Stmt'!N78","v":711300},{"$f":"'Data Extract Income Stmt'!O78","v":713000},{"$f":"'Data Extract Income Stmt'!P78","v":713200},{"$f":"'Data Extract Income Stmt'!Q78","v":false},{"$f":"'Data Extract Income Stmt'!R78","v":false},{"$f":"'Data Extract Income Stmt'!S78","v":false},{"$f":"IF('Data Cost of Capital'!CH23>0,'Data Cost of Capital'!CH23,G100)","v":713870},null,null,"POFNF",{"$f":"'Data Extract Income Stmt'!K51","v":0},{"$f":"'Data Extract Income Stmt'!L51","v":708700},{"$f":"'Data Extract Income Stmt'!M51","v":711200},{"$f":"'Data Extract Income Stmt'!N51","v":712000},{"$f":"'Data Extract Income Stmt'!O51","v":713700},{"$f":"'Data Extract Income Stmt'!P51","v":713600},{"$f":"'Data Extract Income Stmt'!Q51","v":false},{"$f":"'Data Extract Income Stmt'!R51","v":false},{"$f":"'Data Extract Income Stmt'!S51","v":false},713870]
[null,"LNC",{"$f":"'Data Extract Income Stmt'!K79","v":0},{"$f":"'Data Extract Income Stmt'!L79","v":280650},{"$f":"'Data Extract Income Stmt'!M79","v":265630},{"$f":"'Data Extract Income Stmt'!N79","v":260880},{"$f":"'Data Extract Income Stmt'!O79","v":250630},{"$f":"'Data Extract Income Stmt'!P79","v":234180},{"$f":"'Data Extract Income Stmt'!Q79","v":false},{"$f":"'Data Extract Income Stmt'!R79","v":false},{"$f":"'Data Extract Income Stmt'!S79","v":false},{"$f":"IF('Data Cost of Capital'!CH24>0,'Data Cost of Capital'!CH24,G101)","v":218830},null,null,"LNC",{"$f":"'Data Extract Income Stmt'!K52","v":0},{"$f":"'Data Extract Income Stmt'!L52","v":287590},{"$f":"'Data Extract Income Stmt'!M52","v":275150},{"$f":"'Data Extract Income Stmt'!N52","v":267960},{"$f":"'Data Extract Income Stmt'!O52","v":254940},{"$f":"'Data Extract Income Stmt'!P52","v":236830},{"$f":"'Data Extract Income Stmt'!Q52","v":false},{"$f":"'Data Extract Income Stmt'!R52","v":false},{"$f":"'Data Extract Income Stmt'!S52","v":false},{"$f":"L101","v":218830}]
[null,"PFG",{"$f":"'Data Extract Income Stmt'!K80","v":0},{"$f":"'Data Extract Income Stmt'!L80","v":297500},{"$f":"'Data Extract Income Stmt'!M80","v":294600},{"$f":"'Data Extract Income Stmt'!N80","v":294700},{"$f":"'Data Extract Income Stmt'!O80","v":294400},{"$f":"'Data Extract Income Stmt'!P80","v":289400},{"$f":"'Data Extract Income Stmt'!Q80","v":false},{"$f":"'Data Extract Income Stmt'!R80","v":false},{"$f":"'Data Extract Income Stmt'!S80","v":false},{"$f":"IF('Data Cost of Capital'!CH25>0,'Data Cost of Capital'!CH25,G102)","v":288760},null,null,"PFG",{"$f":"'Data Extract Income Stmt'!K53","v":0},{"$f":"'Data Extract Income Stmt'!L53","v":300400},{"$f":"'Data Extract Income Stmt'!M53","v":298200},{"$f":"'Data Extract Income Stmt'!N53","v":298700},{"$f":"'Data Extract Income Stmt'!O53","v":298000},{"$f":"'Data Extract Income Stmt'!P53","v":292700},{"$f":"'Data Extract Income Stmt'!Q53","v":false},{"$f":"'Data Extract Income Stmt'!R53","v":false},{"$f":"'Data Extract Income Stmt'!S53","v":false},288760]
[null,"ALIZF",{"$f":"'Data Extract Income Stmt'!K81","v":0},{"$f":"'Data Extract Income Stmt'!L81","v":0},{"$f":"'Data Extract Income Stmt'!M81","v":453300},{"$f":"'Data Extract Income Stmt'!N81","v":453840},{"$f":"'Data Extract Income Stmt'!O81","v":454370},{"$f":"'Data Extract Income Stmt'!P81","v":454700},{"$f":"'Data Extract Income Stmt'!Q81","v":false},{"$f":"'Data Extract Income Stmt'!R81","v":false},{"$f":"'Data Extract Income Stmt'!S81","v":false},{"$f":"IF('Data Cost of Capital'!CH26>0,'Data Cost of Capital'!CH26,G103)","v":455070},null,null,"ALIZF",{"$f":"'Data Extract Income Stmt'!K54","v":0},{"$f":"'Data Extract Income Stmt'!L54","v":0},{"$f":"'Data Extract Income Stmt'!M54","v":453490},{"$f":"'Data Extract Income Stmt'!N54","v":454270},{"$f":"'Data Extract Income Stmt'!O54","v":454430},{"$f":"'Data Extract Income Stmt'!P54","v":457440},{"$f":"'Data Extract Income Stmt'!Q54","v":false},{"$f":"'Data Extract Income Stmt'!R54","v":false},{"$f":"'Data Extract Income Stmt'!S54","v":false},455070]
[null,"ZURVY",{"$f":"'Data Extract Income Stmt'!K82","v":0},{"$f":"'Data Extract Income Stmt'!L82","v":146640},{"$f":"'Data Extract Income Stmt'!M82","v":147400},{"$f":"'Data Extract Income Stmt'!N82","v":148030},{"$f":"'Data Extract Income Stmt'!O82","v":148960},{"$f":"'Data Extract Income Stmt'!P82","v":149290},{"$f":"'Data Extract Income Stmt'!Q82","v":false},{"$f":"'Data Extract Income Stmt'!R82","v":false},{"$f":"'Data Extract Income Stmt'!S82","v":false},{"$f":"IF('Data Cost of Capital'!CH27>0,'Data Cost of Capital'!CH27,G104)","v":150180},null,null,"ZURVY",{"$f":"'Data Extract Income Stmt'!K55","v":0},{"$f":"'Data Extract Income Stmt'!L55","v":147370},{"$f":"'Data Extract Income Stmt'!M55","v":147970},{"$f":"'Data Extract Income Stmt'!N55","v":149350},{"$f":"'Data Extract Income Stmt'!O55","v":149320},{"$f":"'Data Extract Income Stmt'!P55","v":150300},{"$f":"'Data Extract Income Stmt'!Q55","v":false},{"$f":"'Data Extract Income Stmt'!R55","v":false},{"$f":"'Data Extract Income Stmt'!S55","v":false},150180]
[null,"SWSDF",{"$f":"'Data Extract Income Stmt'!K83","v":0},{"$f":"'Data Extract Income Stmt'!L83","v":31900},{"$f":"'Data Extract Income Stmt'!M83","v":31950},{"$f":"'Data Extract Income Stmt'!N83","v":31900},{"$f":"'Data Extract Income Stmt'!O83","v":31830},{"$f":"'Data Extract Income Stmt'!P83","v":31880},{"$f":"'Data Extract Income Stmt'!Q83","v":false},{"$f":"'Data Extract Income Stmt'!R83","v":false},{"$f":"'Data Extract Income Stmt'!S83","v":false},{"$f":"IF('Data Cost of Capital'!CH28>0,'Data Cost of Capital'!CH28,G105)","v":33570},null,null,"SWSDF",{"$f":"'Data Extract Income Stmt'!K56","v":0},{"$f":"'Data Extract Income Stmt'!L56","v":32040},{"$f":"'Data Extract Income Stmt'!M56","v":32270},{"$f":"'Data Extract Income Stmt'!N56","v":34070},{"$f":"'Data Extract Income Stmt'!O56","v":34020},{"$f":"'Data Extract Income Stmt'!P56","v":34080},{"$f":"'Data Extract Income Stmt'!Q56","v":false},{"$f":"'Data Extract Income Stmt'!R56","v":false},{"$f":"'Data Extract Income Stmt'!S56","v":false},33570]
[null,"SLF",{"$f":"'Data Extract Income Stmt'!K84","v":0},{"$f":"'Data Extract Income Stmt'!L84","v":593000},{"$f":"'Data Extract Income Stmt'!M84","v":604000},{"$f":"'Data Extract Income Stmt'!N84","v":611000},{"$f":"'Data Extract Income Stmt'!O84","v":612000},{"$f":"'Data Extract Income Stmt'!P84","v":613000},{"$f":"'Data Extract Income Stmt'!Q84","v":false},{"$f":"'Data Extract Income Stmt'!R84","v":false},{"$f":"'Data Extract Income Stmt'!S84","v":false},{"$f":"IF('Data Cost of Capital'!CH29>0,'Data Cost of Capital'!CH29,G106)","v":611900},null,null,"SLF",{"$f":"'Data Extract Income Stmt'!K57","v":0},{"$f":"'Data Extract Income Stmt'!L57","v":604000},{"$f":"'Data Extract Income Stmt'!M57","v":614000},{"$f":"'Data Extract Income Stmt'!N57","v":619000},{"$f":"'Data Extract Income Stmt'!O57","v":618000},{"$f":"'Data Extract Income Stmt'!P57","v":619000},{"$f":"'Data Extract Income Stmt'!Q57","v":false},{"$f":"'Data Extract Income Stmt'!R57","v":false},{"$f":"'Data Extract Income Stmt'!S57","v":false},611900]
[null,"AXAHY",{"$f":"'Data Extract Income Stmt'!K85","v":0},{"$f":"'Data Extract Income Stmt'!L85","v":2340000},{"$f":"'Data Extract Income Stmt'!M85","v":2380000},{"$f":"'Data Extract Income Stmt'!N85","v":2420000},{"$f":"'Data Extract Income Stmt'!O85","v":2430000},{"$f":"'Data Extract Income Stmt'!P85","v":2420000},{"$f":"'Data Extract Income Stmt'!Q85","v":false},{"$f":"'Data Extract Income Stmt'!R85","v":false},{"$f":"'Data Extract Income Stmt'!S85","v":false},{"$f":"IF('Data Cost of Capital'!CH30>0,'Data Cost of Capital'!CH30,G107)","v":2390000},null,null,"AXAHY",{"$f":"'Data Extract Income Stmt'!K58","v":0},{"$f":"'Data Extract Income Stmt'!L58","v":2350000},{"$f":"'Data Extract Income Stmt'!M58","v":2400000},{"$f":"'Data Extract Income Stmt'!N58","v":2430000},{"$f":"'Data Extract Income Stmt'!O58","v":2440000},{"$f":"'Data Extract Income Stmt'!P58","v":2420000},{"$f":"'Data Extract Income Stmt'!Q58","v":false},{"$f":"'Data Extract Income Stmt'!R58","v":false},{"$f":"'Data Extract Income Stmt'!S58","v":false},2390000]
[null,"SMPNY",{"$f":"'Data Extract Income Stmt'!K86","v":0},{"$f":"'Data Extract Income Stmt'!L86","v":414980},{"$f":"'Data Extract Income Stmt'!M86","v":412850},{"$f":"'Data Extract Income Stmt'!N86","v":408550},{"$f":"'Data Extract Income Stmt'!O86","v":404800},{"$f":"'Data Extract Income Stmt'!P86","v":397000},{"$f":"'Data Extract Income Stmt'!Q86","v":false},{"$f":"'Data Extract Income Stmt'!R86","v":false},{"$f":"'Data Extract Income Stmt'!S86","v":false},{"$f":"IF('Data Cost of Capital'!CH31>0,'Data Cost of Capital'!CH31,G108)","v":false},null,null,"SMPNY",{"$f":"'Data Extract Income Stmt'!K59","v":0},{"$f":"'Data Extract Income Stmt'!L59","v":415900},{"$f":"'Data Extract Income Stmt'!M59","v":413680},{"$f":"'Data Extract Income Stmt'!N59","v":409260},{"$f":"'Data Extract Income Stmt'!O59","v":405380},{"$f":"'Data Extract Income Stmt'!P59","v":397410},{"$f":"'Data Extract Income Stmt'!Q59","v":false},{"$f":"'Data Extract Income Stmt'!R59","v":false},{"$f":"'Data Extract Income Stmt'!S59","v":false},false]
[null,"AEG",{"$f":"'Data Extract Income Stmt'!K87","v":0},{"$f":"'Data Extract Income Stmt'!L87","v":0},{"$f":"'Data Extract Income Stmt'!M87","v":2100000},{"$f":"'Data Extract Income Stmt'!N87","v":2170000},{"$f":"'Data Extract Income Stmt'!O87","v":2180000},{"$f":"'Data Extract Income Stmt'!P87","v":2120000},{"$f":"'Data Extract Income Stmt'!Q87","v":false},{"$f":"'Data Extract Income Stmt'!R87","v":false},{"$f":"'Data Extract Income Stmt'!S87","v":false},{"$f":"IF('Data Cost of Capital'!CH32>0,'Data Cost of Capital'!CH32,G109)","v":2180000},null,null,"AEG",{"$f":"'Data Extract Income Stmt'!K60","v":0},{"$f":"'Data Extract Income Stmt'!L60","v":0},{"$f":"'Data Extract Income Stmt'!M60","v":2100000},{"$f":"'Data Extract Income Stmt'!N60","v":2170000},{"$f":"'Data Extract Income Stmt'!O60","v":2180000},{"$f":"'Data Extract Income Stmt'!P60","v":2120000},{"$f":"'Data Extract Income Stmt'!Q60","v":false},{"$f":"'Data Extract Income Stmt'!R60","v":false},{"$f":"'Data Extract Income Stmt'!S60","v":false},2180000]
[null,"NNGRY",{"$f":"'Data Extract Income Stmt'!K88","v":0},{"$f":"'Data Extract Income Stmt'!L88","v":0},{"$f":"'Data Extract Income Stmt'!M88","v":0},{"$f":"'Data Extract Income Stmt'!N88","v":0},{"$f":"'Data Extract Income Stmt'!O88","v":0},{"$f":"'Data Extract Income Stmt'!P88","v":0},{"$f":"'Data Extract Income Stmt'!Q88","v":0},{"$f":"'Data Extract Income Stmt'!R88","v":0},{"$f":"'Data Extract Income Stmt'!S88","v":0},{"$f":"IF('Data Cost of Capital'!CH33>0,'Data Cost of Capital'!CH33,G110)","v":0},null,null,"NNGRY",{"$f":"'Data Extract Income Stmt'!K61","v":0},{"$f":"'Data Extract Income Stmt'!L61","v":0},{"$f":"'Data Extract Income Stmt'!M61","v":0},{"$f":"'Data Extract Income Stmt'!N61","v":0},{"$f":"'Data Extract Income Stmt'!O61","v":0},{"$f":"'Data Extract Income Stmt'!P61","v":0},{"$f":"'Data Extract Income Stmt'!Q61","v":0},{"$f":"'Data Extract Income Stmt'!R61","v":0},{"$f":"'Data Extract Income Stmt'!S61","v":0},0]
[]
[]
["Market Capitalisation - Ending Stock Price, Diluted Shares",null,null,null,null,null,null,null,null,null,null,null,null,"Market Capitalisation - Average Stock Price, Diluted Shares"]
[null,null,{"$f":"C87","v":2011},2012,2013,2014,2015,{"$f":"H87","v":2016},{"$f":"I87","v":2017},{"$f":"J87","v":2018},{"$f":"K87","v":2019},"Current",null,null,null,{"$f":"C114","v":2011},2012,2013,2014,2015,2016,2017,2018,2019,"Current"]
[null,{"$f":"B88","v":"LGGNY"},{"$f":"P88*C59","v":0},{"$f":"Q88*D59","v":875602003.56999993},{"$f":"R88*E59","v":1282939007.1400001},{"$f":"S88*F59","v":1458650414.3040001},{"$f":"T88*G59","v":1575227928.48},{"$f":"Y88*H59","v":1456933508.9100001},{"$f":"Z88*I59","v":0},{"$f":"AA88*J59","v":0},{"$f":"AB88*K59","v":0},{"$f":"Y88*L59","v":1618650000},null,null,{"$f":"B115","v":"LGGNY"},{"$f":"P88*P59","v":0},761647103.22458327,1101151622.6943753,1371256935.4193335,1572096500.5001667,{"$f":"U88*U59","v":1329594437.4256251},0,0,0,1618650000]
[null,"MET",0,31961069.639999993,52655971.872000001,55225989.912000008,47851269.5625,51489305.174999997,0,0,0,56962500,null,null,"MET",0,32853248.730000004,44534390.698000006,53718901.552000001,51507991.358374991,44601777.178250015,0,0,0,56962500]
[null,"AIG",0,58707221.013999999,74713358.816,80530099.710000008,80707724.667500004,59297650.573179998,0,0,0,58090795.200000003,null,null,"AIG",0,53072267.477666669,66266259.882833324,76473664.625624999,78127192.710583344,62548469.112166658,0,0,0,58090795.200000003]
[null,"PRU",0,24991456.199999999,41902720.237179995,41071649.044420004,37315421.381200001,44814322.956992507,0,0,0,52985067.5,null,null,"PRU",0,25714195.743660003,33609075.900860839,39676460.181670003,38125647.339563332,35582148.013591669,0,0,0,52985067.5]
[null,"GNW",0,3571545.5999999996,7626120.4000000004,4165788.8,1864006.5,1990400.5000000002,0,0,0,1602303.6,null,null,"GNW",0,3189230.1999999993,5868971.729166666,7186113.9208033318,3222426.6250000005,1741662.3124999998,0,0,0,1602303.6]
[null,"GWLIF",0,23090422.424232002,31814931.318297997,33172350.839978006,34498168.376612499,35136383.505399995,0,0,0,34918760,null,null,"GWLIF",0,21801964.20675125,28946509.320540834,31289141.211659793,34991688.937858336,33902263.679826617,0,0,0,34918760]
[null,"LFC",0,696609000,684739805.65199995,805694985.86500001,712757382.0675,154287001.86000001,0,0,0,197532000,null,null,"LFC",0,611375661.67575002,607259126.50349987,634779288.72187507,878843630.7717917,533683415.36216682,0,0,0,197532000]
[null,"AAGIY",0,367866295.19599998,457340792.79399997,518381631.00499994,561017118.995,527839512.00999999,0,0,0,805270500,null,null,"AAGIY",0,334768742.11704171,421200705.08062512,481836195.63316673,571060486.79941666,551091357.76445842,0,0,0,805270500]
[null,"CHPXY",0,240451203.456,275061598.18800002,321176986.40999997,286296004.53000003,78048499.305000007,0,0,0,113702000,null,null,"CHPXY",0,216100799.53199998,252885361.29200003,256445187.61325002,320406901.62325007,249721912.04699999,0,0,0,113702000]
[null,"AFL",0,24863923.155432001,31003305.486963995,27420691.818400003,25782278.616585001,27345548.446575001,0,0,0,35151541.5,null,null,"AFL",0,21793554.0273945,27162130.040747579,27872157.121266663,26709027.710639998,28076986.90010066,0,0,0,35151541.5]
[null,"DCNSF",0,15278348.4,18029909.300000001,16254119.999999998,24496150.594999999,13530885.600000001,0,0,0,21271301.760000002,null,null,"DCNSF",{"$f":"P98*P69","v":0},16560374.08931875,17731271.40916571,19068447.633000001,21681750.451374996,26587710.872666668,0,0,0,21271301.760000002]
[null,"ODMTY",0,870631994.12000012,888861591.48600006,902961014.31000006,822279489.245,927465000,0,0,0,1110648000,null,null,"ODMTY",0,821787040.85916662,928361043.44041646,921428851.43099988,998641584.52833343,894721870.54687488,0,0,0,1110648000]
[null,"POFNF",0,19212857.000000004,25433934.68448,25392767.8576,23091762.7863,24409000.867337499,0,0,0,24635653.699999999,null,null,"POFNF",0,18777036.123659998,22475164.748166662,24481111.377833333,24741153.839366253,22463087.470106665,0,0,0,24635653.699999999]
[null,"LNC",0,7495170.7525539994,14097585.45503,15368041.598448001,12759746.808794999,14682398.248217499,0,0,0,18342330.599999998,null,null,"LNC",0,6790191.6302615413,10728201.644563332,13889293.445874002,13979857.926823251,11003575.698510084,0,0,0,18342330.599999998]
[null,"PFG",0,8449050.3399199992,14589733.259640001,15630373.719479999,13386904.999999998,16919170.227809999,0,0,0,21469306,null,null,"PFG",0,8090472.9183133338,11834477.042394999,14712792.115313752,15043002.69785,13492421.090036666,0,0,0,21469306]
[null,"ALIZF",0,0,79077771.333020002,76785257.554876,79933100.470569998,74406218.984789997,0,0,0,116079255.60000001,null,null,"ALIZF",0,0,69152255.548876122,76626263.622713506,75785669.469778746,70528156.210365996,0,0,0,116079255.60000001]
[null,"ZURVY",0,35855121,37335790.133654006,46141683.172074996,37983275,42065417.774729997,0,0,0,47366772,null,null,"ZURVY",0,33350199.428684257,37182703.002437301,40978901.883062914,42560803.86161533,35966727.267911248,0,0,0,47366772]
[null,"SWSDF",0,3943483.2128160005,5880884.780638,8003042.9233425008,9028907.7958799992,9687462.6492899992,0,0,0,11974419,null,null,"SWSDF",0,3315105.3834105004,5258020.026347667,7375331.6369820423,7862518.0952324988,8544991.9701800011,0,0,0,11974419]
[null,"SLF",0,16428800.241599999,21276328.368399996,22436273.876200002,19315590.463500001,23665232.041074999,0,0,0,26733911,null,null,"SLF",0,13991458.727066666,18918670.369150002,22014915.551983334,20049207.484549999,20438735.226387497,0,0,0,26733911]
[null,"AXAHY",0,31186850.000000004,46317600.480000004,46437300,61006100,57342075,0,0,0,64530000,null,null,"AXAHY",0,26949545.416666672,38588400.119999997,45279000.172124989,56177848.861999996,49921877.237833329,0,0,0,64530000]
[null,"SMPNY",0,0,0,0,0,0,0,0,0,0,null,null,"SMPNY",{"$f":"P108*P79","v":0},0,0,0,0,0,0,0,0,0]
[null,"AEG",0,0,0,0,0,0,0,0,0,0,null,null,"AEG",0,0,0,0,0,0,0,0,0,0]
[null,"NNGRY",0,0,0,0,0,0,0,0,0,0,null,null,"NNGRY",0,0,0,0,0,0,0,0,0,0]
[]
["Earnings per Share - Basic",null,null,null,null,null,null,null,"Yahoo Current FY",null,null,"Yahoo TTM",null,"Earnings per Share - Diluted",null,null,null,null,null,null,null,"Yahoo Current Estimate"]
[null,null,{"$f":"C114","v":2011},2012,2013,2014,2015,{"$f":"H114","v":2016},{"$f":"I114","v":2017},{"$f":"J114","v":2018},{"$f":"K114","v":2019},"Current",null,null,null,{"$f":"P114","v":2011},2012,2013,2014,2015,{"$f":"U114","v":2016},{"$f":"V114","v":2017},{"$f":"W114","v":2018},{"$f":"X114","v":2019},"Current"]
[null,{"$f":"B115","v":"LGGNY"},{"$f":"'Data Extract Income Stmt'!K93","v":0},{"$f":"'Data Extract Income Stmt'!L93","v":0.14000000000000001},{"$f":"'Data Extract Income Stmt'!M93","v":0.15},{"$f":"'Data Extract Income Stmt'!N93","v":0.17},{"$f":"'Data Extract Income Stmt'!O93","v":0.18},{"$f":"'Data Extract Income Stmt'!P93","v":0.21},{"$f":"'Data Cost of Capital'!AQ11","v":0.25730000000000003},{"$f":"'Data Extract Income Stmt'!R93","v":0},{"$f":"'Data Extract Income Stmt'!S93","v":0},{"$f":"'Data Cost of Capital'!AR11","v":0.24530000000000002},null,null,{"$f":"B141","v":"LGGNY"},{"$f":"'Data Extract Income Stmt'!K121*1","v":0},{"$f":"'Data Extract Income Stmt'!L121*1","v":0.14000000000000001},{"$f":"'Data Extract Income Stmt'!M121*1","v":0.15},{"$f":"'Data Extract Income Stmt'!N121*1","v":0.17},{"$f":"'Data Extract Income Stmt'!O121*1","v":0.18},{"$f":"'Data Extract Income Stmt'!P121*1","v":0.21},{"$f":"'Data Cost of Capital'!AQ11","v":0.25730000000000003},{"$f":"'Data Extract Income Stmt'!R121*1","v":0},{"$f":"'Data Extract Income Stmt'!S121*1","v":0},{"$f":"L141","v":0.24530000000000002}]
[null,"MET",{"$f":"'Data Extract Income Stmt'!K94","v":0},{"$f":"'Data Extract Income Stmt'!L94","v":1.1200000000000001},{"$f":"'Data Extract Income Stmt'!M94","v":2.94},{"$f":"'Data Extract Income Stmt'!N94","v":5.48},{"$f":"'Data Extract Income Stmt'!O94","v":4.6100000000000003},{"$f":"'Data Extract Income Stmt'!P94","v":0.63},{"$f":"'Data Cost of Capital'!AQ12","v":4.4000000000000004},{"$f":"'Data Extract Income Stmt'!R94","v":0},{"$f":"'Data Extract Income Stmt'!S94","v":0},{"$f":"'Data Cost of Capital'!AR12","v":4.9000000000000004},null,null,"MET",{"$f":"'Data Extract Income Stmt'!K122*1","v":0},{"$f":"'Data Extract Income Stmt'!L122*1","v":1.1200000000000001},{"$f":"'Data Extract Income Stmt'!M122*1","v":2.91},{"$f":"'Data Extract Income Stmt'!N122*1","v":5.42},{"$f":"'Data Extract Income Stmt'!O122*1","v":4.57},{"$f":"'Data Extract Income Stmt'!P122*1","v":0.63},{"$f":"'Data Cost of Capital'!AQ12","v":4.4000000000000004},{"$f":"'Data Extract Income Stmt'!R122*1","v":0},{"$f":"'Data Extract Income Stmt'!S122*1","v":0},{"$f":"L142","v":4.9000000000000004}]
[null,"AIG",{"$f":"'Data Extract Income Stmt'!K95","v":0},{"$f":"'Data Extract Income Stmt'!L95","v":2.04},{"$f":"'Data Extract Income Stmt'!M95","v":6.11},{"$f":"'Data Extract Income Stmt'!N95","v":5.31},{"$f":"'Data Extract Income Stmt'!O95","v":1.69},{"$f":"'Data Extract Income Stmt'!P95","v":-0.78},{"$f":"'Data Cost of Capital'!AQ13","v":2.56},{"$f":"'Data Extract Income Stmt'!R95","v":0},{"$f":"'Data Extract Income Stmt'!S95","v":0},{"$f":"'Data Cost of Capital'!AR13","v":5.64},null,null,"AIG",{"$f":"'Data Extract Income Stmt'!K123*1","v":0},{"$f":"'Data Extract Income Stmt'!L123*1","v":2.04},{"$f":"'Data Extract Income Stmt'!M123*1","v":6.08},{"$f":"'Data Extract Income Stmt'!N123*1","v":5.24},{"$f":"'Data Extract Income Stmt'!O123*1","v":1.65},{"$f":"'Data Extract Income Stmt'!P123*1","v":-0.78},{"$f":"'Data Cost of Capital'!AQ13","v":2.56},{"$f":"'Data Extract Income Stmt'!R123*1","v":0},{"$f":"'Data Extract Income Stmt'!S123*1","v":0},5.64]
[null,"PRU",{"$f":"'Data Extract Income Stmt'!K96","v":0},{"$f":"'Data Extract Income Stmt'!L96","v":0.99},{"$f":"'Data Extract Income Stmt'!M96","v":-1.45},{"$f":"'Data Extract Income Stmt'!N96","v":2.97},{"$f":"'Data Extract Income Stmt'!O96","v":12.37},{"$f":"'Data Extract Income Stmt'!P96","v":9.85},{"$f":"'Data Cost of Capital'!AQ14","v":10.53},{"$f":"'Data Extract Income Stmt'!R96","v":0},{"$f":"'Data Extract Income Stmt'!S96","v":0},{"$f":"'Data Cost of Capital'!AR14","v":12.13},null,null,"PRU",{"$f":"'Data Extract Income Stmt'!K124*1","v":0},{"$f":"'Data Extract Income Stmt'!L124*1","v":0.98},{"$f":"'Data Extract Income Stmt'!M124*1","v":-1.45},{"$f":"'Data Extract Income Stmt'!N124*1","v":2.97},{"$f":"'Data Extract Income Stmt'!O124*1","v":12.17},{"$f":"'Data Extract Income Stmt'!P124*1","v":9.7100000000000009},{"$f":"'Data Cost of Capital'!AQ14","v":10.53},{"$f":"'Data Extract Income Stmt'!R124*1","v":0},{"$f":"'Data Extract Income Stmt'!S124*1","v":0},12.13]
[null,"GNW",{"$f":"'Data Extract Income Stmt'!K97","v":0},{"$f":"'Data Extract Income Stmt'!L97","v":0.66},{"$f":"'Data Extract Income Stmt'!M97","v":1.1299999999999999},{"$f":"'Data Extract Income Stmt'!N97","v":-2.5099999999999998},{"$f":"'Data Extract Income Stmt'!O97","v":-0.47},{"$f":"'Data Extract Income Stmt'!P97","v":-0.5},{"$f":"'Data Cost of Capital'!AQ15","v":0.95},{"$f":"'Data Extract Income Stmt'!R97","v":0},{"$f":"'Data Extract Income Stmt'!S97","v":0},{"$f":"'Data Cost of Capital'!AR15","v":1},null,null,"GNW",{"$f":"'Data Extract Income Stmt'!K125*1","v":0},{"$f":"'Data Extract Income Stmt'!L125*1","v":0.65},{"$f":"'Data Extract Income Stmt'!M125*1","v":1.1200000000000001},{"$f":"'Data Extract Income Stmt'!N125*1","v":-2.5099999999999998},{"$f":"'Data Extract Income Stmt'!O125*1","v":-0.47},{"$f":"'Data Extract Income Stmt'!P125*1","v":-0.5},{"$f":"'Data Cost of Capital'!AQ15","v":0.95},{"$f":"'Data Extract Income Stmt'!R125*1","v":0},{"$f":"'Data Extract Income Stmt'!S125*1","v":0},1]
[null,"GWLIF",{"$f":"'Data Extract Income Stmt'!K98","v":0},{"$f":"'Data Extract Income Stmt'!L98","v":1.9},{"$f":"'Data Extract Income Stmt'!M98","v":2.34},{"$f":"'Data Extract Income Stmt'!N98","v":2.5499999999999998},{"$f":"'Data Extract Income Stmt'!O98","v":2.77},{"$f":"'Data Extract Income Stmt'!P98","v":2.67},{"$f":"'Data Cost of Capital'!AQ16","v":2.46},{"$f":"'Data Extract Income Stmt'!R98","v":0},{"$f":"'Data Extract Income Stmt'!S98","v":0},{"$f":"'Data Cost of Capital'!AR16","v":3.06},null,null,"GWLIF",{"$f":"'Data Extract Income Stmt'!K126*1","v":0},{"$f":"'Data Extract Income Stmt'!L126*1","v":1.89},{"$f":"'Data Extract Income Stmt'!M126*1","v":2.2999999999999998},{"$f":"'Data Extract Income Stmt'!N126*1","v":2.5499999999999998},{"$f":"'Data Extract Income Stmt'!O126*1","v":2.77},{"$f":"'Data Extract Income Stmt'!P126*1","v":2.66},{"$f":"'Data Cost of Capital'!AQ16","v":2.46},{"$f":"'Data Extract Income Stmt'!R126*1","v":0},{"$f":"'Data Extract Income Stmt'!S126*1","v":0},3.06]
[null,"LFC",{"$f":"'Data Extract Income Stmt'!K99","v":0},{"$f":"'Data Extract Income Stmt'!L99","v":0.48},{"$f":"'Data Extract Income Stmt'!M99","v":1.1100000000000001},{"$f":"'Data Extract Income Stmt'!N99","v":1.43},{"$f":"'Data Extract Income Stmt'!O99","v":1.5},{"$f":"'Data Extract Income Stmt'!P99","v":0.77},{"$f":"'Data Cost of Capital'!AQ17","v":0.86},{"$f":"'Data Extract Income Stmt'!R99","v":0},{"$f":"'Data Extract Income Stmt'!S99","v":0},{"$f":"'Data Cost of Capital'!AR17","v":1.03},null,null,"LFC",{"$f":"'Data Extract Income Stmt'!K127*1","v":0},{"$f":"'Data Extract Income Stmt'!L127*1","v":0.48},{"$f":"'Data Extract Income Stmt'!M127*1","v":1.1100000000000001},{"$f":"'Data Extract Income Stmt'!N127*1","v":1.43},{"$f":"'Data Extract Income Stmt'!O127*1","v":1.5},{"$f":"'Data Extract Income Stmt'!P127*1","v":0.77},{"$f":"'Data Cost of Capital'!AQ17","v":0.86},{"$f":"'Data Extract Income Stmt'!R127*1","v":0},{"$f":"'Data Extract Income Stmt'!S127*1","v":0},1.03]
[null,"AAGIY",{"$f":"'Data Extract Income Stmt'!K100","v":0},{"$f":"'Data Extract Income Stmt'!L100","v":1.94},{"$f":"'Data Extract Income Stmt'!M100","v":1.86},{"$f":"'Data Extract Income Stmt'!N100","v":2.25},{"$f":"'Data Extract Income Stmt'!O100","v":1.71},{"$f":"'Data Extract Income Stmt'!P100","v":2.72},{"$f":"'Data Cost of Capital'!AQ18","v":1.78},{"$f":"'Data Extract Income Stmt'!R100","v":0},{"$f":"'Data Extract Income Stmt'!S100","v":0},{"$f":"'Data Cost of Capital'!AR18","v":1.81},null,null,"AAGIY",{"$f":"'Data Extract Income Stmt'!K128*1","v":0},{"$f":"'Data Extract Income Stmt'!L128*1","v":1.94},{"$f":"'Data Extract Income Stmt'!M128*1","v":1.86},{"$f":"'Data Extract Income Stmt'!N128*1","v":2.25},{"$f":"'Data Extract Income Stmt'!O128*1","v":1.71},{"$f":"'Data Extract Income Stmt'!P128*1","v":2.72},{"$f":"'Data Cost of Capital'!AQ18","v":1.78},{"$f":"'Data Extract Income Stmt'!R128*1","v":0},{"$f":"'Data Extract Income Stmt'!S128*1","v":0},1.81]
[null,"CHPXY",{"$f":"'Data Extract Income Stmt'!K101","v":0},{"$f":"'Data Extract Income Stmt'!L101","v":0.73},{"$f":"'Data Extract Income Stmt'!M101","v":1.29},{"$f":"'Data Extract Income Stmt'!N101","v":1.54},{"$f":"'Data Extract Income Stmt'!O101","v":2.42},{"$f":"'Data Extract Income Stmt'!P101","v":1.55},{"$f":"'Data Cost of Capital'!AQ19","v":false},{"$f":"'Data Extract Income Stmt'!R101","v":0},{"$f":"'Data Extract Income Stmt'!S101","v":0},{"$f":"'Data Cost of Capital'!AR19","v":false},null,null,"CHPXY",{"$f":"'Data Extract Income Stmt'!K129*1","v":0},{"$f":"'Data Extract Income Stmt'!L129*1","v":0.73},{"$f":"'Data Extract Income Stmt'!M129*1","v":1.29},{"$f":"'Data Extract Income Stmt'!N129*1","v":1.54},{"$f":"'Data Extract Income Stmt'!O129*1","v":2.42},{"$f":"'Data Extract Income Stmt'!P129*1","v":1.55},{"$f":"'Data Cost of Capital'!AQ19","v":false},{"$f":"'Data Extract Income Stmt'!R129*1","v":0},{"$f":"'Data Extract Income Stmt'!S129*1","v":0},false]
[null,"AFL",{"$f":"'Data Extract Income Stmt'!K102","v":0},{"$f":"'Data Extract Income Stmt'!L102","v":6.14},{"$f":"'Data Extract Income Stmt'!M102","v":6.8},{"$f":"'Data Extract Income Stmt'!N102","v":6.54},{"$f":"'Data Extract Income Stmt'!O102","v":5.88},{"$f":"'Data Extract Income Stmt'!P102","v":6.46},{"$f":"'Data Cost of Capital'!AQ20","v":6.75},{"$f":"'Data Extract Income Stmt'!R102","v":0},{"$f":"'Data Extract Income Stmt'!S102","v":0},{"$f":"'Data Cost of Capital'!AR20","v":7.5},null,null,"AFL",{"$f":"'Data Extract Income Stmt'!K130*1","v":0},{"$f":"'Data Extract Income Stmt'!L130*1","v":6.11},{"$f":"'Data Extract Income Stmt'!M130*1","v":6.76},{"$f":"'Data Extract Income Stmt'!N130*1","v":6.5},{"$f":"'Data Extract Income Stmt'!O130*1","v":5.85},{"$f":"'Data Extract Income Stmt'!P130*1","v":6.42},{"$f":"'Data Cost of Capital'!AQ20","v":6.75},{"$f":"'Data Extract Income Stmt'!R130*1","v":0},{"$f":"'Data Extract Income Stmt'!S130*1","v":0},7.5]
[null,"DCNSF",{"$f":"'Data Extract Income Stmt'!K103","v":0},{"$f":"'Data Extract Income Stmt'!L103","v":32.75},{"$f":"'Data Extract Income Stmt'!M103","v":78.58},{"$f":"'Data Extract Income Stmt'!N103","v":124.94},{"$f":"'Data Extract Income Stmt'!O103","v":150.53},{"$f":"'Data Extract Income Stmt'!P103","v":196.62},{"$f":"'Data Cost of Capital'!AQ21","v":1.6324981017463933},{"$f":"'Data Extract Income Stmt'!R103","v":0},{"$f":"'Data Extract Income Stmt'!S103","v":0},{"$f":"'Data Cost of Capital'!AR21","v":184.73},null,null,"DCNSF",{"$f":"'Data Extract Income Stmt'!K131*1","v":0},{"$f":"'Data Extract Income Stmt'!L131*1","v":32.74},{"$f":"'Data Extract Income Stmt'!M131*1","v":78.540000000000006},{"$f":"'Data Extract Income Stmt'!N131*1","v":124.87},{"$f":"'Data Extract Income Stmt'!O131*1","v":150.44},{"$f":"'Data Extract Income Stmt'!P131*1","v":196.48},{"$f":"'Data Cost of Capital'!AQ21","v":1.6324981017463933},{"$f":"'Data Extract Income Stmt'!R131*1","v":0},{"$f":"'Data Extract Income Stmt'!S131*1","v":0},184.73]
[null,"ODMTY",{"$f":"'Data Extract Income Stmt'!K104","v":0},{"$f":"'Data Extract Income Stmt'!L104","v":0.25},{"$f":"'Data Extract Income Stmt'!M104","v":0.15},{"$f":"'Data Extract Income Stmt'!N104","v":0.12},{"$f":"'Data Extract Income Stmt'!O104","v":0.13},{"$f":"'Data Extract Income Stmt'!P104","v":0.11},{"$f":"'Data Cost of Capital'!AQ22","v":false},{"$f":"'Data Extract Income Stmt'!R104","v":0},{"$f":"'Data Extract Income Stmt'!S104","v":0},{"$f":"'Data Cost of Capital'!AR22","v":false},null,null,"ODMTY",{"$f":"'Data Extract Income Stmt'!K132*1","v":0},{"$f":"'Data Extract Income Stmt'!L132*1","v":0.23},{"$f":"'Data Extract Income Stmt'!M132*1","v":0.14000000000000001},{"$f":"'Data Extract Income Stmt'!N132*1","v":0.12},{"$f":"'Data Extract Income Stmt'!O132*1","v":0.13},{"$f":"'Data Extract Income Stmt'!P132*1","v":0.11},{"$f":"'Data Cost of Capital'!AQ22","v":false},{"$f":"'Data Extract Income Stmt'!R132*1","v":0},{"$f":"'Data Extract Income Stmt'!S132*1","v":0},false]
[null,"POFNF",{"$f":"'Data Extract Income Stmt'!K105","v":0},{"$f":"'Data Extract Income Stmt'!L105","v":2.2799999999999998},{"$f":"'Data Extract Income Stmt'!M105","v":2.67},{"$f":"'Data Extract Income Stmt'!N105","v":3},{"$f":"'Data Extract Income Stmt'!O105","v":3.25},{"$f":"'Data Extract Income Stmt'!P105","v":2.69},{"$f":"'Data Cost of Capital'!AQ23","v":3.14},{"$f":"'Data Extract Income Stmt'!R105","v":0},{"$f":"'Data Extract Income Stmt'!S105","v":0},{"$f":"'Data Cost of Capital'!AR23","v":3.43},null,null,"POFNF",{"$f":"'Data Extract Income Stmt'!K133*1","v":0},{"$f":"'Data Extract Income Stmt'!L133*1","v":2.27},{"$f":"'Data Extract Income Stmt'!M133*1","v":2.63},{"$f":"'Data Extract Income Stmt'!N133*1","v":3},{"$f":"'Data Extract Income Stmt'!O133*1","v":3.24},{"$f":"'Data Extract Income Stmt'!P133*1","v":2.68},{"$f":"'Data Cost of Capital'!AQ23","v":3.14},{"$f":"'Data Extract Income Stmt'!R133*1","v":0},{"$f":"'Data Extract Income Stmt'!S133*1","v":0},3.43]
[null,"LNC",{"$f":"'Data Extract Income Stmt'!K106","v":0},{"$f":"'Data Extract Income Stmt'!L106","v":4.58},{"$f":"'Data Extract Income Stmt'!M106","v":4.68},{"$f":"'Data Extract Income Stmt'!N106","v":5.8},{"$f":"'Data Extract Income Stmt'!O106","v":4.5999999999999996},{"$f":"'Data Extract Income Stmt'!P106","v":5.09},{"$f":"'Data Cost of Capital'!AQ24","v":7.73},{"$f":"'Data Extract Income Stmt'!R106","v":0},{"$f":"'Data Extract Income Stmt'!S106","v":0},{"$f":"'Data Cost of Capital'!AR24","v":8.4700000000000006},null,null,"LNC",{"$f":"'Data Extract Income Stmt'!K134*1","v":0},{"$f":"'Data Extract Income Stmt'!L134*1","v":4.47},{"$f":"'Data Extract Income Stmt'!M134*1","v":4.5199999999999996},{"$f":"'Data Extract Income Stmt'!N134*1","v":5.66},{"$f":"'Data Extract Income Stmt'!O134*1","v":4.53},{"$f":"'Data Extract Income Stmt'!P134*1","v":5.03},{"$f":"'Data Cost of Capital'!AQ24","v":7.73},{"$f":"'Data Extract Income Stmt'!R134*1","v":0},{"$f":"'Data Extract Income Stmt'!S134*1","v":0},8.4700000000000006]
[null,"PFG",{"$f":"'Data Extract Income Stmt'!K107","v":0},{"$f":"'Data Extract Income Stmt'!L107","v":2.6},{"$f":"'Data Extract Income Stmt'!M107","v":2.99},{"$f":"'Data Extract Income Stmt'!N107","v":3.7},{"$f":"'Data Extract Income Stmt'!O107","v":4.1100000000000003},{"$f":"'Data Extract Income Stmt'!P107","v":4.55},{"$f":"'Data Cost of Capital'!AQ25","v":5.22},{"$f":"'Data Extract Income Stmt'!R107","v":0},{"$f":"'Data Extract Income Stmt'!S107","v":0},{"$f":"'Data Cost of Capital'!AR25","v":5.89},null,null,"PFG",{"$f":"'Data Extract Income Stmt'!K135*1","v":0},{"$f":"'Data Extract Income Stmt'!L135*1","v":2.57},{"$f":"'Data Extract Income Stmt'!M135*1","v":2.95},{"$f":"'Data Extract Income Stmt'!N135*1","v":3.65},{"$f":"'Data Extract Income Stmt'!O135*1","v":4.0599999999999996},{"$f":"'Data Extract Income Stmt'!P135*1","v":4.5},{"$f":"'Data Cost of Capital'!AQ25","v":5.22},{"$f":"'Data Extract Income Stmt'!R135*1","v":0},{"$f":"'Data Extract Income Stmt'!S135*1","v":0},5.89]
[null,"ALIZF",{"$f":"'Data Extract Income Stmt'!K108","v":0},{"$f":"'Data Extract Income Stmt'!L108","v":"-"},{"$f":"'Data Extract Income Stmt'!M108","v":13.23},{"$f":"'Data Extract Income Stmt'!N108","v":13.71},{"$f":"'Data Extract Income Stmt'!O108","v":14.56},{"$f":"'Data Extract Income Stmt'!P108","v":15.14},{"$f":"'Data Cost of Capital'!AQ26","v":21.820359281437128},{"$f":"'Data Extract Income Stmt'!R108","v":0},{"$f":"'Data Extract Income Stmt'!S108","v":0},{"$f":"'Data Cost of Capital'!AR26","v":17.37},null,null,"ALIZF",{"$f":"'Data Extract Income Stmt'!K136*1","v":0},{"$f":"'Data Extract Income Stmt'!L136*1","v":{"$error":"#VALUE!"}},{"$f":"'Data Extract Income Stmt'!M136*1","v":13.05},{"$f":"'Data Extract Income Stmt'!N136*1","v":13.64},{"$f":"'Data Extract Income Stmt'!O136*1","v":14.55},{"$f":"'Data Extract Income Stmt'!P136*1","v":15},{"$f":"'Data Cost of Capital'!AQ26","v":21.820359281437128},{"$f":"'Data Extract Income Stmt'!R136*1","v":0},{"$f":"'Data Extract Income Stmt'!S136*1","v":0},17.37]
[null,"ZURVY",{"$f":"'Data Extract Income Stmt'!K109","v":0},{"$f":"'Data Extract Income Stmt'!L109","v":24.86},{"$f":"'Data Extract Income Stmt'!M109","v":25.34},{"$f":"'Data Extract Income Stmt'!N109","v":24.42},{"$f":"'Data Extract Income Stmt'!O109","v":11.91},{"$f":"'Data Extract Income Stmt'!P109","v":21.19},{"$f":"'Data Cost of Capital'!AQ27","v":2.4643377001455602},{"$f":"'Data Extract Income Stmt'!R109","v":0},{"$f":"'Data Extract Income Stmt'!S109","v":0},{"$f":"'Data Cost of Capital'!AR27","v":2.4500000000000002},null,null,"ZURVY",{"$f":"'Data Extract Income Stmt'!K137*1","v":0},{"$f":"'Data Extract Income Stmt'!L137*1","v":24.74},{"$f":"'Data Extract Income Stmt'!M137*1","v":25.23},{"$f":"'Data Extract Income Stmt'!N137*1","v":24.2},{"$f":"'Data Extract Income Stmt'!O137*1","v":11.87},{"$f":"'Data Extract Income Stmt'!P137*1","v":21.04},{"$f":"'Data Cost of Capital'!AQ27","v":2.4643377001455602},{"$f":"'Data Extract Income Stmt'!R137*1","v":0},{"$f":"'Data Extract Income Stmt'!S137*1","v":0},2.4500000000000002]
[null,"SWSDF",{"$f":"'Data Extract Income Stmt'!K110","v":0},{"$f":"'Data Extract Income Stmt'!L110","v":3.06},{"$f":"'Data Extract Income Stmt'!M110","v":24.45},{"$f":"'Data Extract Income Stmt'!N110","v":25.51},{"$f":"'Data Extract Income Stmt'!O110","v":27.4},{"$f":"'Data Extract Income Stmt'!P110","v":28.92},{"$f":"'Data Cost of Capital'!AQ28","v":30.841695501730101},{"$f":"'Data Extract Income Stmt'!R110","v":0},{"$f":"'Data Extract Income Stmt'!S110","v":0},{"$f":"'Data Cost of Capital'!AR28","v":30.64},null,null,"SWSDF",{"$f":"'Data Extract Income Stmt'!K138*1","v":0},{"$f":"'Data Extract Income Stmt'!L138*1","v":3.05},{"$f":"'Data Extract Income Stmt'!M138*1","v":24.22},{"$f":"'Data Extract Income Stmt'!N138*1","v":24.1},{"$f":"'Data Extract Income Stmt'!O138*1","v":25.87},{"$f":"'Data Extract Income Stmt'!P138*1","v":27.26},{"$f":"'Data Cost of Capital'!AQ28","v":30.841695501730101},{"$f":"'Data Extract Income Stmt'!R138*1","v":0},{"$f":"'Data Extract Income Stmt'!S138*1","v":0},30.64]
[null,"SLF",{"$f":"'Data Extract Income Stmt'!K111","v":0},{"$f":"'Data Extract Income Stmt'!L111","v":2.62},{"$f":"'Data Extract Income Stmt'!M111","v":2.71},{"$f":"'Data Extract Income Stmt'!N111","v":2.88},{"$f":"'Data Extract Income Stmt'!O111","v":3.57},{"$f":"'Data Extract Income Stmt'!P111","v":4.05},{"$f":"'Data Cost of Capital'!AQ29","v":3.34},{"$f":"'Data Extract Income Stmt'!R111","v":0},{"$f":"'Data Extract Income Stmt'!S111","v":0},{"$f":"'Data Cost of Capital'!AR29","v":3.63},null,null,"SLF",{"$f":"'Data Extract Income Stmt'!K139*1","v":0},{"$f":"'Data Extract Income Stmt'!L139*1","v":2.59},{"$f":"'Data Extract Income Stmt'!M139*1","v":2.68},{"$f":"'Data Extract Income Stmt'!N139*1","v":2.86},{"$f":"'Data Extract Income Stmt'!O139*1","v":3.55},{"$f":"'Data Extract Income Stmt'!P139*1","v":4.03},{"$f":"'Data Cost of Capital'!AQ29","v":3.34},{"$f":"'Data Extract Income Stmt'!R139*1","v":0},{"$f":"'Data Extract Income Stmt'!S139*1","v":0},3.63]
[null,"AXAHY",{"$f":"'Data Extract Income Stmt'!K112","v":0},{"$f":"'Data Extract Income Stmt'!L112","v":1.61},{"$f":"'Data Extract Income Stmt'!M112","v":1.76},{"$f":"'Data Extract Income Stmt'!N112","v":1.95},{"$f":"'Data Extract Income Stmt'!O112","v":2.19},{"$f":"'Data Extract Income Stmt'!P112","v":2.4900000000000002},{"$f":"'Data Cost of Capital'!AQ30","v":2.95},{"$f":"'Data Extract Income Stmt'!R112","v":0},{"$f":"'Data Extract Income Stmt'!S112","v":0},{"$f":"'Data Cost of Capital'!AR30","v":3.12},null,null,"AXAHY",{"$f":"'Data Extract Income Stmt'!K140*1","v":0},{"$f":"'Data Extract Income Stmt'!L140*1","v":1.6},{"$f":"'Data Extract Income Stmt'!M140*1","v":1.75},{"$f":"'Data Extract Income Stmt'!N140*1","v":1.94},{"$f":"'Data Extract Income Stmt'!O140*1","v":2.1800000000000002},{"$f":"'Data Extract Income Stmt'!P140*1","v":2.48},{"$f":"'Data Cost of Capital'!AQ30","v":2.95},{"$f":"'Data Extract Income Stmt'!R140*1","v":0},{"$f":"'Data Extract Income Stmt'!S140*1","v":0},3.12]
[null,"SMPNY",{"$f":"'Data Extract Income Stmt'!K113","v":0},{"$f":"'Data Extract Income Stmt'!L113","v":105.11},{"$f":"'Data Extract Income Stmt'!M113","v":106.98},{"$f":"'Data Extract Income Stmt'!N113","v":132.85},{"$f":"'Data Extract Income Stmt'!O113","v":394.22},{"$f":"'Data Extract Income Stmt'!P113","v":419.15},{"$f":"'Data Cost of Capital'!AQ31","v":false},{"$f":"'Data Extract Income Stmt'!R113","v":0},{"$f":"'Data Extract Income Stmt'!S113","v":0},{"$f":"'Data Cost of Capital'!AR31","v":false},null,null,"SMPNY",{"$f":"'Data Extract Income Stmt'!K141*1","v":0},{"$f":"'Data Extract Income Stmt'!L141*1","v":104.88},{"$f":"'Data Extract Income Stmt'!M141*1","v":106.77},{"$f":"'Data Extract Income Stmt'!N141*1","v":132.62},{"$f":"'Data Extract Income Stmt'!O141*1","v":393.66},{"$f":"'Data Extract Income Stmt'!P141*1","v":418.71},{"$f":"'Data Cost of Capital'!AQ31","v":false},{"$f":"'Data Extract Income Stmt'!R141*1","v":0},{"$f":"'Data Extract Income Stmt'!S141*1","v":0},false]
[null,"AEG",{"$f":"'Data Extract Income Stmt'!K114","v":0},{"$f":"'Data Extract Income Stmt'!L114","v":"-"},{"$f":"'Data Extract Income Stmt'!M114","v":0.28999999999999998},{"$f":"'Data Extract Income Stmt'!N114","v":0.48},{"$f":"'Data Extract Income Stmt'!O114","v":0.22},{"$f":"'Data Extract Income Stmt'!P114","v":0.21},{"$f":"'Data Cost of Capital'!AQ32","v":false},{"$f":"'Data Extract Income Stmt'!R114","v":0},{"$f":"'Data Extract Income Stmt'!S114","v":0},{"$f":"'Data Cost of Capital'!AR32","v":false},null,null,"AEG",{"$f":"'Data Extract Income Stmt'!K142*1","v":0},{"$f":"'Data Extract Income Stmt'!L142*1","v":{"$error":"#VALUE!"}},{"$f":"'Data Extract Income Stmt'!M142*1","v":0.28999999999999998},{"$f":"'Data Extract Income Stmt'!N142*1","v":0.48},{"$f":"'Data Extract Income Stmt'!O142*1","v":0.22},{"$f":"'Data Extract Income Stmt'!P142*1","v":0.21},{"$f":"'Data Cost of Capital'!AQ32","v":false},{"$f":"'Data Extract Income Stmt'!R142*1","v":0},{"$f":"'Data Extract Income Stmt'!S142*1","v":0},false]
[null,"NNGRY",{"$f":"'Data Extract Income Stmt'!K115","v":0},{"$f":"'Data Extract Income Stmt'!L115","v":false},{"$f":"'Data Extract Income Stmt'!M115","v":false},{"$f":"'Data Extract Income Stmt'!N115","v":false},{"$f":"'Data Extract Income Stmt'!O115","v":false},{"$f":"'Data Extract Income Stmt'!P115","v":false},{"$f":"'Data Cost of Capital'!AQ33","v":false},{"$f":"'Data Extract Income Stmt'!R115","v":false},{"$f":"'Data Extract Income Stmt'!S115","v":false},{"$f":"'Data Cost of Capital'!AR33","v":false},null,null,"NNGRY",{"$f":"'Data Extract Income Stmt'!K143*1","v":0},{"$f":"'Data Extract Income Stmt'!L143*1","v":0},{"$f":"'Data Extract Income Stmt'!M143*1","v":0},{"$f":"'Data Extract Income Stmt'!N143*1","v":0},{"$f":"'Data Extract Income Stmt'!O143*1","v":0},{"$f":"'Data Extract Income Stmt'!P143*1","v":0},{"$f":"'Data Cost of Capital'!AQ33","v":false},{"$f":"'Data Extract Income Stmt'!R143*1","v":0},{"$f":"'Data Extract Income Stmt'!S143*1","v":0},false]
[]
[null,null,null,null,null,null,null,null,null,null,null,"Yahoo"]
["Book Value per Share",null,{"$f":"C$4","v":2011},{"$f":"D$4","v":2012},2013,2014,2015,2016,2017,2018,2019,"Current"]
[null,{"$f":"B141","v":"LGGNY"},{"$f":"'Data Extract Balance Sheet'!K231","v":0},{"$f":"'Data Extract Balance Sheet'!L231","v":0.92991452991452994},{"$f":"'Data Extract Balance Sheet'!M231","v":0.95918367346938771},{"$f":"'Data Extract Balance Sheet'!N231","v":1.0220338983050847},{"$f":"'Data Extract Balance Sheet'!O231","v":1.0810810810810811},{"$f":"'Data Extract Balance Sheet'!P231","v":1.1720067453625633},{"$f":"'Data Extract Balance Sheet'!Q231","v":false},{"$f":"'Data Extract Balance Sheet'!R231","v":false},{"$f":"'Data Extract Balance Sheet'!S231","v":false},{"$f":"'Data Cost of Capital'!N11","v":1.22}]
[null,{"$f":"B142","v":"MET"},{"$f":"'Data Extract Balance Sheet'!K232","v":0},{"$f":"'Data Extract Balance Sheet'!L232","v":60.233641121495324},{"$f":"'Data Extract Balance Sheet'!M232","v":55.450450450450454},{"$f":"'Data Extract Balance Sheet'!N232","v":63.761061946902657},{"$f":"'Data Extract Balance Sheet'!O232","v":60.669642857142854},{"$f":"'Data Extract Balance Sheet'!P232","v":61.190909090909088},{"$f":"'Data Extract Balance Sheet'!Q232","v":false},{"$f":"'Data Extract Balance Sheet'!R232","v":false},{"$f":"'Data Extract Balance Sheet'!S232","v":false},{"$f":"'Data Cost of Capital'!N12","v":53.79}]
[null,"AIG",{"$f":"'Data Extract Balance Sheet'!K233","v":0},{"$f":"'Data Extract Balance Sheet'!L233","v":57.988165680473372},{"$f":"'Data Extract Balance Sheet'!M233","v":68.34693877551021},{"$f":"'Data Extract Balance Sheet'!N233","v":74.75524475524476},{"$f":"'Data Extract Balance Sheet'!O233","v":68.969230769230762},{"$f":"'Data Extract Balance Sheet'!P233","v":70},{"$f":"'Data Extract Balance Sheet'!Q233","v":false},{"$f":"'Data Extract Balance Sheet'!R233","v":false},{"$f":"'Data Extract Balance Sheet'!S233","v":false},{"$f":"'Data Cost of Capital'!N13","v":80.62}]
[null,"PRU",{"$f":"'Data Extract Balance Sheet'!K234","v":0},{"$f":"'Data Extract Balance Sheet'!L234","v":82.506415739948679},{"$f":"'Data Extract Balance Sheet'!M234","v":75.854654912921958},{"$f":"'Data Extract Balance Sheet'!N234","v":90.745166195959158},{"$f":"'Data Extract Balance Sheet'!O234","v":92.738543280938671},{"$f":"'Data Extract Balance Sheet'!P234","v":104.65540848927431},{"$f":"'Data Extract Balance Sheet'!Q234","v":false},{"$f":"'Data Extract Balance Sheet'!R234","v":false},{"$f":"'Data Extract Balance Sheet'!S234","v":false},{"$f":"'Data Cost of Capital'!N14","v":118.6}]
[null,"GNW",{"$f":"'Data Extract Balance Sheet'!K235","v":0},{"$f":"'Data Extract Balance Sheet'!L235","v":33.645242066720911},{"$f":"'Data Extract Balance Sheet'!M235","v":29.153160453808752},{"$f":"'Data Extract Balance Sheet'!N235","v":30.056406124093474},{"$f":"'Data Extract Balance Sheet'!O235","v":25.774024929634098},{"$f":"'Data Extract Balance Sheet'!P235","v":25.366245233794903},{"$f":"'Data Extract Balance Sheet'!Q235","v":false},{"$f":"'Data Extract Balance Sheet'!R235","v":false},{"$f":"'Data Extract Balance Sheet'!S235","v":false},{"$f":"'Data Cost of Capital'!N15","v":26.19}]
[null,"GWLIF",{"$f":"'Data Extract Balance Sheet'!K236","v":0},{"$f":"'Data Extract Balance Sheet'!L236","v":15.327767893800464},{"$f":"'Data Extract Balance Sheet'!M236","v":18.118695946917562},{"$f":"'Data Extract Balance Sheet'!N236","v":19.276794744695128},{"$f":"'Data Extract Balance Sheet'!O236","v":22.548990066391458},{"$f":"'Data Extract Balance Sheet'!P236","v":22.222446691380721},{"$f":"'Data Extract Balance Sheet'!Q236","v":false},{"$f":"'Data Extract Balance Sheet'!R236","v":false},{"$f":"'Data Extract Balance Sheet'!S236","v":false},{"$f":"'Data Cost of Capital'!N16","v":19.920000000000002}]
[null,"LFC",{"$f":"'Data Extract Balance Sheet'!K237","v":0},{"$f":"'Data Extract Balance Sheet'!L237","v":9.7324840764331206},{"$f":"'Data Extract Balance Sheet'!M237","v":9.9858457183297951},{"$f":"'Data Extract Balance Sheet'!N237","v":12.562433675274143},{"$f":"'Data Extract Balance Sheet'!O237","v":13.61513972408914},{"$f":"'Data Extract Balance Sheet'!P237","v":11.981960240537672},{"$f":"'Data Extract Balance Sheet'!Q237","v":false},{"$f":"'Data Extract Balance Sheet'!R237","v":false},{"$f":"'Data Extract Balance Sheet'!S237","v":false},{"$f":"'Data Cost of Capital'!N17","v":1.77}]
[null,"AAGIY",{"$f":"'Data Extract Balance Sheet'!K238","v":0},{"$f":"'Data Extract Balance Sheet'!L238","v":17.241666666666667},{"$f":"'Data Extract Balance Sheet'!M238","v":15.985797827903092},{"$f":"'Data Extract Balance Sheet'!N238","v":19.958228905597327},{"$f":"'Data Extract Balance Sheet'!O238","v":19.040935672514621},{"$f":"'Data Extract Balance Sheet'!P238","v":22.670008354218879},{"$f":"'Data Extract Balance Sheet'!Q238","v":false},{"$f":"'Data Extract Balance Sheet'!R238","v":false},{"$f":"'Data Extract Balance Sheet'!S238","v":false},{"$f":"'Data Cost of Capital'!N18","v":3.19}]
[null,"CHPXY",{"$f":"'Data Extract Balance Sheet'!K239","v":0},{"$f":"'Data Extract Balance Sheet'!L239","v":13.84837962962963},{"$f":"'Data Extract Balance Sheet'!M239","v":13.991169977924946},{"$f":"'Data Extract Balance Sheet'!N239","v":16.160044150110377},{"$f":"'Data Extract Balance Sheet'!O239","v":17.565121412803531},{"$f":"'Data Extract Balance Sheet'!P239","v":16.225165562913908},{"$f":"'Data Extract Balance Sheet'!Q239","v":false},{"$f":"'Data Extract Balance Sheet'!R239","v":false},{"$f":"'Data Extract Balance Sheet'!S239","v":false},{"$f":"'Data Cost of Capital'!N19","v":2.38}]
[null,"AFL",{"$f":"'Data Extract Balance Sheet'!K240","v":0},{"$f":"'Data Extract Balance Sheet'!L240","v":34.227943538886628},{"$f":"'Data Extract Balance Sheet'!M240","v":31.474703982777179},{"$f":"'Data Extract Balance Sheet'!N240","v":40.669326241134755},{"$f":"'Data Extract Balance Sheet'!O240","v":41.123882503192846},{"$f":"'Data Extract Balance Sheet'!P240","v":49.772765936763314},{"$f":"'Data Extract Balance Sheet'!Q240","v":false},{"$f":"'Data Extract Balance Sheet'!R240","v":false},{"$f":"'Data Extract Balance Sheet'!S240","v":false},{"$f":"'Data Cost of Capital'!N20","v":55.8}]
[null,"DCNSF",{"$f":"'Data Extract Balance Sheet'!K241","v":0},{"$f":"'Data Extract Balance Sheet'!L241","v":1656.5656565656566},{"$f":"'Data Extract Balance Sheet'!M241","v":1966.2609782904622},{"$f":"'Data Extract Balance Sheet'!N241","v":3149.1226947368423},{"$f":"'Data Extract Balance Sheet'!O241","v":2462.1849815126052},{"$f":"'Data Extract Balance Sheet'!P241","v":2661.0169491525426},{"$f":"'Data Extract Balance Sheet'!Q241","v":false},{"$f":"'Data Extract Balance Sheet'!R241","v":false},{"$f":"'Data Extract Balance Sheet'!S241","v":false},{"$f":"'Data Cost of Capital'!N21","v":16.28}]
[null,"ODMTY",{"$f":"'Data Extract Balance Sheet'!K242","v":0},{"$f":"'Data Extract Balance Sheet'!L242","v":1.5533769063180829},{"$f":"'Data Extract Balance Sheet'!M242","v":1.5180180180180181},{"$f":"'Data Extract Balance Sheet'!N242","v":1.5322939866369711},{"$f":"'Data Extract Balance Sheet'!O242","v":1.3814655172413792},{"$f":"'Data Extract Balance Sheet'!P242","v":1.6588486140724947},{"$f":"'Data Extract Balance Sheet'!Q242","v":false},{"$f":"'Data Extract Balance Sheet'!R242","v":false},{"$f":"'Data Extract Balance Sheet'!S242","v":false},{"$f":"'Data Cost of Capital'!N22","v":1.71}]
[null,"POFNF",{"$f":"'Data Extract Balance Sheet'!K243","v":0},{"$f":"'Data Extract Balance Sheet'!L243","v":19.144430326132994},{"$f":"'Data Extract Balance Sheet'!M243","v":22.664604670793473},{"$f":"'Data Extract Balance Sheet'!N243","v":23.92801911992127},{"$f":"'Data Extract Balance Sheet'!O243","v":27.419354838709676},{"$f":"'Data Extract Balance Sheet'!P243","v":27.313516545148627},{"$f":"'Data Extract Balance Sheet'!Q243","v":false},{"$f":"'Data Extract Balance Sheet'!R243","v":false},{"$f":"'Data Extract Balance Sheet'!S243","v":false},{"$f":"'Data Cost of Capital'!N23","v":24.58}]
[null,"LNC",{"$f":"'Data Extract Balance Sheet'!K244","v":0},{"$f":"'Data Extract Balance Sheet'!L244","v":53.340459647247464},{"$f":"'Data Extract Balance Sheet'!M244","v":50.634341000639985},{"$f":"'Data Extract Balance Sheet'!N244","v":60.334253296534804},{"$f":"'Data Extract Balance Sheet'!O244","v":54.343055500139648},{"$f":"'Data Extract Balance Sheet'!P244","v":61.832778204799723},{"$f":"'Data Extract Balance Sheet'!Q244","v":false},{"$f":"'Data Extract Balance Sheet'!R244","v":false},{"$f":"'Data Extract Balance Sheet'!S244","v":false},{"$f":"'Data Cost of Capital'!N24","v":74.31}]
[null,"PFG",{"$f":"'Data Extract Balance Sheet'!K245","v":0},{"$f":"'Data Extract Balance Sheet'!L245","v":32.773109243697476},{"$f":"'Data Extract Balance Sheet'!M245","v":32.858112695179905},{"$f":"'Data Extract Balance Sheet'!N245","v":34.543603664743806},{"$f":"'Data Extract Balance Sheet'!O245","v":31.623641304347824},{"$f":"'Data Extract Balance Sheet'!P245","v":35.348997926744993},{"$f":"'Data Extract Balance Sheet'!Q245","v":false},{"$f":"'Data Extract Balance Sheet'!R245","v":false},{"$f":"'Data Extract Balance Sheet'!S245","v":false},{"$f":"'Data Cost of Capital'!N25","v":41.58}]
[null,"ALIZF",{"$f":"'Data Extract Balance Sheet'!K246","v":0},{"$f":"'Data Extract Balance Sheet'!L246","v":false},{"$f":"'Data Extract Balance Sheet'!M246","v":110.47871166997574},{"$f":"'Data Extract Balance Sheet'!N246","v":133.85774722369118},{"$f":"'Data Extract Balance Sheet'!O246","v":138.9616391927284},{"$f":"'Data Extract Balance Sheet'!P246","v":148.09764680008797},{"$f":"'Data Extract Balance Sheet'!Q246","v":false},{"$f":"'Data Extract Balance Sheet'!R246","v":false},{"$f":"'Data Extract Balance Sheet'!S246","v":false},{"$f":"'Data Cost of Capital'!N26","v":183.37}]
[null,"ZURVY",{"$f":"'Data Extract Balance Sheet'!K247","v":0},{"$f":"'Data Extract Balance Sheet'!L247","v":215.35733769776323},{"$f":"'Data Extract Balance Sheet'!M247","v":196.13297150610583},{"$f":"'Data Extract Balance Sheet'!N247","v":233.12841991488213},{"$f":"'Data Extract Balance Sheet'!O247","v":209.51933404940922},{"$f":"'Data Extract Balance Sheet'!P247","v":208.72128072878292},{"$f":"'Data Extract Balance Sheet'!Q247","v":false},{"$f":"'Data Extract Balance Sheet'!R247","v":false},{"$f":"'Data Extract Balance Sheet'!S247","v":false},{"$f":"'Data Cost of Capital'!N27","v":204.54}]
[null,"SWSDF",{"$f":"'Data Extract Balance Sheet'!K248","v":0},{"$f":"'Data Extract Balance Sheet'!L248","v":317.24137931034483},{"$f":"'Data Extract Balance Sheet'!M248","v":280.12519561815338},{"$f":"'Data Extract Balance Sheet'!N248","v":400},{"$f":"'Data Extract Balance Sheet'!O248","v":382.65786993402452},{"$f":"'Data Extract Balance Sheet'!P248","v":428.48180677540779},{"$f":"'Data Extract Balance Sheet'!Q248","v":false},{"$f":"'Data Extract Balance Sheet'!R248","v":false},{"$f":"'Data Extract Balance Sheet'!S248","v":false},{"$f":"'Data Cost of Capital'!N28","v":432.27}]
[null,"SLF",{"$f":"'Data Extract Balance Sheet'!K249","v":0},{"$f":"'Data Extract Balance Sheet'!L249","v":27.689713322091063},{"$f":"'Data Extract Balance Sheet'!M249","v":28.526490066225165},{"$f":"'Data Extract Balance Sheet'!N249","v":30.654664484451718},{"$f":"'Data Extract Balance Sheet'!O249","v":34.722222222222221},{"$f":"'Data Extract Balance Sheet'!P249","v":35.823817292006524},{"$f":"'Data Extract Balance Sheet'!Q249","v":false},{"$f":"'Data Extract Balance Sheet'!R249","v":false},{"$f":"'Data Extract Balance Sheet'!S249","v":false},{"$f":"'Data Cost of Capital'!N29","v":27.35}]
[null,"AXAHY",{"$f":"'Data Extract Balance Sheet'!K250","v":0},{"$f":"'Data Extract Balance Sheet'!L250","v":20.457264957264957},{"$f":"'Data Extract Balance Sheet'!M250","v":19.962184873949578},{"$f":"'Data Extract Balance Sheet'!N250","v":24.276859504132233},{"$f":"'Data Extract Balance Sheet'!O250","v":25.485596707818932},{"$f":"'Data Extract Balance Sheet'!P250","v":27.169421487603305},{"$f":"'Data Extract Balance Sheet'!Q250","v":false},{"$f":"'Data Extract Balance Sheet'!R250","v":false},{"$f":"'Data Extract Balance Sheet'!S250","v":false},{"$f":"'Data Cost of Capital'!N30","v":28.48}]
[null,"SMPNY",{"$f":"'Data Extract Balance Sheet'!K251","v":0},{"$f":"'Data Extract Balance Sheet'!L251","v":3084.4859993252685},{"$f":"'Data Extract Balance Sheet'!M251","v":3342.6183844011143},{"$f":"'Data Extract Balance Sheet'!N251","v":4454.7790968057761},{"$f":"'Data Extract Balance Sheet'!O251","v":4051.383399209486},{"$f":"'Data Extract Balance Sheet'!P251","v":4534.005037783375},{"$f":"'Data Extract Balance Sheet'!Q251","v":false},{"$f":"'Data Extract Balance Sheet'!R251","v":false},{"$f":"'Data Extract Balance Sheet'!S251","v":false},{"$f":"'Data Cost of Capital'!N31","v":"N/A"}]
[null,"AEG",{"$f":"'Data Extract Balance Sheet'!K252","v":0},{"$f":"'Data Extract Balance Sheet'!L252","v":false},{"$f":"'Data Extract Balance Sheet'!M252","v":10.771428571428572},{"$f":"'Data Extract Balance Sheet'!N252","v":12.958525345622119},{"$f":"'Data Extract Balance Sheet'!O252","v":12.720183486238533},{"$f":"'Data Extract Balance Sheet'!P252","v":9.8962264150943398},{"$f":"'Data Extract Balance Sheet'!Q252","v":false},{"$f":"'Data Extract Balance Sheet'!R252","v":false},{"$f":"'Data Extract Balance Sheet'!S252","v":false},{"$f":"'Data Cost of Capital'!N32","v":false}]
[null,"NNGRY",{"$f":"'Data Extract Balance Sheet'!K253","v":0},{"$f":"'Data Extract Balance Sheet'!L253","v":false},{"$f":"'Data Extract Balance Sheet'!M253","v":false},{"$f":"'Data Extract Balance Sheet'!N253","v":false},{"$f":"'Data Extract Balance Sheet'!O253","v":false},{"$f":"'Data Extract Balance Sheet'!P253","v":false},{"$f":"'Data Extract Balance Sheet'!Q253","v":false},{"$f":"'Data Extract Balance Sheet'!R253","v":false},{"$f":"'Data Extract Balance Sheet'!S253","v":false},{"$f":"'Data Cost of Capital'!N33","v":false}]
[]
[null,null,null,null,null,null,null,null,"Adjust Final Year for Current"]
["Growth in EPS",null,{"$f":"C$4","v":2011},{"$f":"D$4","v":2012},2013,2014,2015,2016,2017,2018,2019,"Current"]
[null,{"$f":"B167","v":"LGGNY"},null,{"$f":"IFERROR(D141/C141-1,0)","v":0},7.1428571428571397E-2,0.13333333333333353,5.8823529411764497E-2,0.16666666666666674,{"$f":"IFERROR(L141/H141-1,0)","v":0.1680952380952383},{"$f":"IF(I141,J141/I141-1)","v":-1},false,false]
[null,"MET",null,0,1.6249999999999996,0.86394557823129259,-0.1587591240875913,-0.8633405639913232,6.7777777777777786,-1,false,false]
[null,"AIG",null,0,1.9950980392156863,-0.13093289689034382,-0.68173258003766479,-1.4615384615384617,-8.2307692307692299,-1,false,false]
[null,"PRU",null,0,-2.4646464646464645,-3.0482758620689658,3.1649831649831643,-0.20371867421180267,0.23147208121827423,-1,false,false]
[null,"GNW",null,0,0.71212121212121193,-3.2212389380530975,-0.81274900398406369,6.3829787234042534E-2,-3,-1,false,false]
[null,"GWLIF",null,0,0.23157894736842111,8.9743589743589647E-2,8.6274509803921706E-2,-3.6101083032491044E-2,0.14606741573033721,-1,false,false]
[null,"LFC",null,0,1.3125000000000004,0.28828828828828801,4.8951048951048959E-2,-0.48666666666666669,0.33766233766233777,-1,false,false]
[null,"AAGIY",null,0,-4.123711340206182E-2,0.20967741935483875,-0.24,0.5906432748538013,-0.3345588235294118,-1,false,false]
[null,"CHPXY",null,0,0.76712328767123306,0.193798449612403,0.5714285714285714,-0.35950413223140487,-1,false,false,false]
[null,"AFL",null,0,0.10749185667752448,-3.8235294117647034E-2,-0.10091743119266061,9.8639455782312924E-2,0.16099071207430349,-1,false,false]
[null,"DCNSF",null,{"$f":"IFERROR(D151/C151-1,0)","v":0},1.3993893129770991,0.58997200305421238,0.20481831279013929,0.30618481365840688,-6.0471976401179961E-2,-1,false,false]
[null,"ODMTY",null,0,-0.4,-0.19999999999999996,8.3333333333333481E-2,-0.15384615384615385,-1,false,false,false]
[null,"POFNF",null,0,0.17105263157894735,0.12359550561797761,8.3333333333333259E-2,-0.17230769230769227,0.27509293680297398,-1,false,false]
[null,"LNC",null,0,2.1834061135371119E-2,0.23931623931623935,-0.20689655172413801,0.10652173913043494,0.66404715127701386,-1,false,false]
[null,"PFG",null,0,0.15000000000000013,0.23745819397993317,0.11081081081081079,0.10705596107055948,0.29450549450549457,-1,false,false]
[null,"ALIZF",null,0,0,3.6281179138321962E-2,6.1998541210795066E-2,3.9835164835164916E-2,0.14729194187582562,-1,false,false]
[null,"ZURVY",null,0,1.9308125502815798E-2,-3.6306235201262749E-2,-0.51228501228501233,0.77917716204869869,-0.88437942425672489,-1,false,false]
[null,"SWSDF",null,0,6.9901960784313726,4.3353783231083964E-2,7.4088592708741574E-2,5.5474452554744591E-2,5.9474412171507618E-2,-1,false,false]
[null,"SLF",null,0,3.4351145038167941E-2,6.2730627306273101E-2,0.23958333333333326,0.13445378151260501,-0.10370370370370374,-1,false,false]
[null,"AXAHY",null,0,9.316770186335388E-2,0.10795454545454541,0.12307692307692308,0.13698630136986312,0.25301204819277112,-1,false,false]
[null,"SMPNY",null,{"$f":"IFERROR(D161/C161-1,0)","v":0},1.7790885738749873E-2,0.24182090110300991,1.9674068498306365,6.3238800669676687E-2,-1,false,false,false]
[null,"AEG",null,0,0,0.65517241379310343,-0.54166666666666663,-4.5454545454545525E-2,-1,false,false,false]
[null,"NNGRY",null,0,0,0,0,0,0,false,false,false]
[]
[null,null,null,null,null,null,null,null,"Adjust final year for current"]
["Growth in BV/Share",null,{"$f":"C$4","v":2011},{"$f":"D$4","v":2012},2013,2014,2015,2016,2017,2018,2019,"Current"]
[null,{"$f":"B193","v":"LGGNY"},null,{"$f":"IF(C167,D167/C167-1)","v":false},{"$f":"IF(D167,E167/D167-1)","v":3.1475090036014342E-2},{"$f":"IF(E167,F167/E167-1)","v":6.5524702488279907E-2},{"$f":"IF(F167,G167/F167-1)","v":5.7774192102550304E-2},{"$f":"IF(G167,H167/G167-1)","v":8.4106239460371102E-2},{"$f":"IFERROR(L167/H167-1,0)","v":4.0949640287769595E-2},{"$f":"IFERROR(M167/I167-1,0)","v":0},0,0]
[null,{"$f":"B194","v":"MET"},null,{"$f":"IF(C168,D168/C168-1)","v":false},-7.9410618086275919E-2,0.1498745533884962,-4.8484435411916382E-2,8.5918790554551094E-3,{"$f":"IFERROR(L168/H168-1,0)","v":-0.12094785321646107},0,0,0]
[null,"AIG",null,{"$f":"IF(C169,D169/C169-1)","v":false},0.17863598500624756,9.3761419231708887E-2,-7.7399438727783099E-2,1.4945349096587179E-2,0.15171428571428569,0,0,0]
[null,"PRU",null,{"$f":"IF(C170,D170/C170-1)","v":false},-8.0621134336902434E-2,0.19630319721486966,2.1966757773906442E-2,0.12849959452387694,0.13324291321412995,0,0,0]
[null,"GNW",null,{"$f":"IF(C171,D171/C171-1)","v":false},-0.13351313103956997,3.0982770177382823E-2,-0.14247815180493528,-1.5821343269143195E-2,3.2474446202531704E-2,0,0,0]
[null,"GWLIF",null,{"$f":"IF(C172,D172/C172-1)","v":false},0.1820831364654163,6.3917337162147536E-2,0.16974789455580108,-1.4481507777035163E-2,-0.10360905454545444,0,0,0]
[null,"LFC",null,{"$f":"IF(C173,D173/C173-1)","v":false},2.6032577079697639E-2,0.25802401014616327,8.3797938841020381E-2,-0.11995319303715246,-0.85227792744531972,0,0,0]
[null,"AAGIY",null,{"$f":"IF(C174,D174/C174-1)","v":false},-7.2839178661976312E-2,0.24849751763783634,-4.5960652992883988E-2,0.19059319059319035,-0.85928545106132082,0,0,0]
[null,"CHPXY",null,{"$f":"IF(C175,D175/C175-1)","v":false},1.0310978765328382E-2,0.1550173556326917,8.6947612867973367E-2,-7.6285032047253898E-2,-0.85331428571428569,0,0,0]
[null,"AFL",null,{"$f":"IF(C176,D176/C176-1)","v":false},-8.0438357419325257E-2,0.29212736244918558,1.1176882040360159E-2,0.21031291082253656,0.1210950195312499,0,0,0]
[null,"DCNSF",null,{"$f":"IF(C177,D177/C177-1)","v":false},0.18695022469973011,0.60157920515454788,-0.21813621754792922,8.0754276844702488E-2,-0.99388203821656051,0,0,0]
[null,"ODMTY",null,{"$f":"IF(C178,D178/C178-1)","v":false},-2.2762594291346083E-2,9.4043472801412786E-3,-9.8433114474739458E-2,0.20078901237072944,3.0835475578406157E-2,0,0,0]
[null,"POFNF",null,{"$f":"IF(C179,D179/C179-1)","v":false},0.1838745935341457,5.5743943804847484E-2,0.14590993518062234,-3.8599848239911916E-3,-0.1000792607802875,0,0,0]
[null,"LNC",null,{"$f":"IF(C180,D180/C180-1)","v":false},-5.0732945769565108E-2,0.19156785897089534,-9.9300106805817578E-2,0.13782299570256651,0.20178976519337022,0,0,0]
[null,"PFG",null,{"$f":"IF(C181,D181/C181-1)","v":false},2.5936950580536244E-3,5.129603715222375E-2,-8.4529755167848331E-2,0.11780289899395546,0.1762709677419354,0,0,0]
[null,"ALIZF",null,{"$f":"IF(C182,D182/C182-1)","v":false},false,0.2116157511281791,3.8129223559306258E-2,6.5744817493759378E-2,0.23816957231957225,0,0,0]
[null,"ZURVY",null,{"$f":"IF(C183,D183/C183-1)","v":false},-8.9267291271204585E-2,0.18862432014713337,-0.10127073256058983,-3.8089722089232891E-3,-2.0032843388960275E-2,{"$f":"IFERROR(M183/I183-1,0)","v":0},{"$f":"IFERROR(N183/J183-1,0)","v":0},{"$f":"IFERROR(O183/K183-1,0)","v":0}]
[null,"SWSDF",null,{"$f":"IF(C184,D184/C184-1)","v":false},-0.11699666598625558,0.42793296089385469,-4.3355325164938674E-2,0.11975171672095475,8.8409663250366144E-3,0,0,0]
[null,"SLF",null,{"$f":"IF(C185,D185/C185-1)","v":false},3.0219769139556707E-2,7.4603444492677751E-2,0.13268968381087975,3.1725938009787846E-2,-0.23654143897996349,0,0,0]
[null,"AXAHY",null,{"$f":"IF(C186,D186/C186-1)","v":false},-2.4200697617672629E-2,0.21614240412196839,4.9789685666754124E-2,6.6069662762409553E-2,4.8237262357414545E-2,0,0,0]
[null,"SMPNY",null,{"$f":"IF(C187,D187/C187-1)","v":false},8.3687325905292598E-2,0.33272141312772807,-9.0553468270859527E-2,0.11912514591140866,0,0,0,0]
[null,"AEG",null,{"$f":"IF(C188,D188/C188-1)","v":false},false,0.20304611962009056,-1.8392668380596833E-2,-0.22200600126557302,-1,0,0,0]
[null,"NNGRY",null,{"$f":"IF(C189,D189/C189-1)","v":false},false,false,false,false,0,0,0,0]

{"sheet":"Data Cost of Capital","index":14,"n_rows":36,"n_cols":139,"rows_kept":36,"cut":false,"hidden":false,"merged":[]}
["Cost of Capital Data",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,"MMM Mktwth Gr'",null,{"$f":"MATCH(AC9,INDIRECT(AC2),0)","v":{"$error":"#N/A"}},null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,"Ba = Be/((1+de) x (1-t))",null,null,null,"Hyper Start",{"$f":"ROW(DP11)","v":11}]
[null,null,null,null,"Companies",{"$f":"total_ticker","v":22},null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"K11&AC5","v":"'LGGNY Mktwth Gr'!D:D"},null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,"Growth from Yahoo --------------------------->",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,"Be = Ba x ((1+de) x (1-t))",null,null,null,"Hyper End",{"$f":"Hyper_Start+total_ticker","v":33}]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,"Hyper col",{"$f":"COLUMN()","v":120},null,null,null,null,null,null,null,null,5]
[null,null,null,null,null,null,null,null,null,null,null,"Mkt Sum","Yahoo Sum","Yahoo Sum",null,null,"Calculated","Yahoo Sum",null,null,null,"Mkt Sum","Calculate",null,"Mkt Sum","Yahoo Sum","Mkt Sum","Yahoo Sum","Mkt Growth","Mkt Growth","Calculate","Calculate",null,null,null,"Mkt Growth","Mkt Growth",null,null,"Yahoo Sum","Yahoo Gr","Yahoo Gr","Calculated","Calculated",null,"Yahoo","Mkt Sum",null,null,null,null,"Stock","Yahoo Gr","Yahoo Gr","Yahoo Gr","Yahoo Gr","Industry","Sector","S&P","Industry","Sector","S&P","Yahoo Gr","Mkt Growth","Yahoo Gr","Yahoo Gr","Yahoo Gr","Yahoo Gr","Yahoo Gr","Yahoo Gr","Mkt Growth","Yahoo Gr","Yahoo Gr","Yahoo Gr","Mkt Growth","Yahoo Gr","Yahoo Gr",null,null,null,"Yahoo Sum","Yahoo Sum","Yahoo Sum","Calculated","Yahoo Sum","Yahoo Sum","Calculated","Calculated",null,"Yahoo Sum","Mkt Summary","Yahoo Sum","Yahoo Sum","Yahoo Sum","Calculated","Calculated",null,"Yahoo Sum","Lookup","Calculation","Calculation","Calculation","Calculation","Calculation","Lookup","Calculated",null,"Calculated","Calculated","Mkt Summary",null,null,"Yahoo Sum","Calculate",0,null,null,null,"Name col",{"$f":"COLUMN(F11)","v":6},null,null,null,null,null,null,null,null,0.02,null,null,null,null,null,null,5.0000000000000001E-3]
[null,null,null,"Data Column in Company Sheet",null,null,null,null,null,null,null,"A:A","B:B","B:B",null,null,null,"B:B",null,null,null,"A:A",null,null,"A:A","B:B","A:A","B:B","D:D","D:D",null,null,null,null,null,"D:D","D:D",null,null,"B:B","D:D","E:E",null,null,null,"B:B","A:A",null,null,null,null,null,"B:B","B:B","B:B","B:B","C:C","D:D","E:E","C:C","D:D","E:E","B:B","D:D","B:B","B:B","C:C","C:C","C:C","D:D","D:D","D:D","D:D","E:E","D:D","E:E","E:E",null,null,null,"B:B","B:B","B:B",null,"B:B","B:B",null,null,null,"B:B","A:A","B:B","B:B","B:B",null,null,null,"B:B",null,null,null,null,null,null,null,null,null,null,null,"A:A",null,null,"B:B"]
[null,null,null,"Look-up Column in Company Sheet",null,null,null,null,null,null,null,"A:A","A:A","A:A",null,null,null,"A:A",null,null,null,"A:A",null,null,"A:A","A:A","A:A","A:A","C:C","C:C",null,null,null,null,null,"C:C","C:C",null,null,"A:A","A:A","A:A",null,null,null,"A:A","A:A",null,null,null,null,null,"A:A","A:A","A:A","A:A","A:A","A:A","A:A","A:A","A:A","A:A","A:A","C:C","A:A","A:A","A:A","A:A","A:A","A:A","C:C","A:A","A:A","A:A","C:C","A:A","A:A",null,null,null,"A:A","A:A","A:A",null,"A:A","A:A",null,null,null,"A:A","A:A","A:A","A:A","A:A",null,null,null,"A:A",null,null,null,null,null,null,null,null,null,null,null,"A:A",null,null,"A:A"]
[null,null,null,"Number of Off-set Rows from Lookup",null,null,null,null,null,null,null,2,null,null,null,null,null,null,null,null,null,2,null,null,2,null,2,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,2,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,2,2,null,2,2,null,null,2,2,null,null,2,2,null,null,null,null,null,null,null,null,null,null,null,null,null,2,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,2]
[null,null,null,"Characters for Patrial Lookup",null,null,null,null,null,null,null,null,null,null,null,2016,null,null,null,null,null,null,null,null,null,null,null,10,null,null,null,null,null,null,null,null,null,2016,null,null,"Current Yr","Next FY","Current Yr","Next FY",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"End_FY","v":2016},null,null,null,null,null,{"$f":"End_FY","v":2016},null,null,null,null,null,{"$f":"End_FY","v":2016},{"$f":"End_FY","v":2016}]
[null,null,null,null,null,"Yahoo Summary Sheet","Market watch Sheet with Parameters","Stock prices","Yahoo Analyst Growth","Market Watch Summary","Market Watch Analyst Growth","Latest Stock Price","Open","Book Value Per Share (mrq)","Adjustment for Currency","Prior","Book Value Per Share (mrq)","Price/Book (mrq)",null,null,null,"Price to Book Ratio","Market Price from PB and BV/Share",null,"P/E Current","PE Ratio (TTM)","P/E Ratio (without extraordinary items)","Forward P/E 1","Median PE on CY Estimate:","Median PE on Next FY Estimate:","Applied P/E Ratio in Cost of Capital Analysis","Yahoo Next FY P/E Ratio","Applied P/E",null,"Forward EPS from Forward P/E Ratio and MB","Next Fiscal Year Estimate:","Current Year's Estimate:","Prior EPS","Factor","EPS (TTM)","Avg. Estimate","Avg. Estimate","Avg. Estimate","Avg. Estimate",null,"Return on Equity (ttm)","Return on Equity","ROE from forward FY EPS (Yahoo)","Applied Forward ROE","ROE from forward Earning","Forward ROE from Forward P/E Ratio and MB",null,"Current Year","Next Year","Next 5 Years (per annum)","Past 5 Years (per annum)","Next 5 Years (per annum)","Next 5 Years (per annum)","Next 5 Years (per annum)","Next Year","Next Year","Next Year","Earnings Estimate","Current Quarters Estimate:","Earnings Estimate","Revenue Estimate","Earnings Estimate","Earnings Estimate","Revenue Estimate","Earnings Estimate","Current Year's Estimate:","Earnings Estimate","Revenue Estimate","Earnings Estimate","Next Fiscal Year Estimate:","Earnings Estimate","Revenue Estimate",null,"Applied G",null,"Trailing Annual Dividend Yield 3","Forward Annual Dividend Yield 4","Payout Ratio 4","Dividend Payout Ratio on Current Earnings","Market Cap (intraday) 5","Shares Outstanding 5","Implied Shares Outstanding","Market Capitalisation Computed",null,"Enterprise Value/EBITDA 6","Enterprise Value to EBITDA","Enterprise Value 3","Total Cash (mrq)","Total Debt (mrq)","Enterprise Value Computed","Net Debt","Net Debt from EV and Market Cap","EBITDA ","Last Year EBITDA","Implied EBITDA from Market Watch","Percent Difference","EBITDA Applied","Computed EV/EBITDA","Enterprise Value to EBITDA Applied","EV/EBIT","Equity",null,"Invested Capital","EV/Invested Capital","Return on Invested Capital","ROIC","Depreciation Rate","Beta ","Net Debt to Market Capitalisation","Tax Rate","Asset Beta",null,null,null,null,null,null,null,null,"Test for Applying Dividend Growth Formula","Trailing Annual Dividend Rate","Simple Growth Rate Applied from Long-term Growth","Simple Estimate of cost of Capital from LT Growth",{"$f":"\"Stable Long-term Growth \"&TEXT(DY4,\"##.00%\")&\" after \"&DY3&\" years\"","v":"Stable Long-term Growth 2.00% after 5 years"},"Cost of Capital with Stable Dividend Growth",null,"Include in Company in Regression Statistics",null,"Test for Applying P/E Formula to Compute k","Simple Estimate of cost of Capital from LT Growth","Growth","Pre-tax Cost of Capital: PT = (1-g/ROIC)/Mult +g","Total Cash (mrq):","Total Debt (mrq):"]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,"B","B","B","B","C","D","E","C","D","E",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,0]
[null,null,1,{"$f":"'Menu Sheet'!B12","v":"L&G"},{"$f":"'Menu Sheet'!T12","v":"LGEN.L Summary"},{"$f":"\"'\"&E11&\"'!\"","v":"'LGEN.L Summary'!"},{"$f":"\"'\"&'Menu Sheet'!V12&\"'!\"","v":"'LGGNY Mkwt Basic'!"},{"$f":"\"'\"&'Menu Sheet'!P12&\"'!\"","v":"'LGEN.L Stock Price'!"},{"$f":"\"'\"&'Menu Sheet'!W12&\"'!\"","v":"'LGEN.L Yahoo Gr'!"},{"$f":"\"'\"&'Menu Sheet'!U12&\"'!\"","v":"'LGGNY Mktw Sum'!"},{"$f":"\"'\"&'Menu Sheet'!X12&\"'!\"","v":"'LGGNY Mktwth Gr'!"},{"$f":"IFERROR(INDEX(INDIRECT($J11&L$5),MATCH(\"$\",INDIRECT($J11&L$6),0)+L$7),W11)","v":19.79},{"$f":"IFERROR(INDEX(INDIRECT($F11&M$5),MATCH(M$9,INDIRECT($F11&M$6),0)),FALSE)","v":272.5},{"$f":"IFERROR(INDEX(INDIRECT($F11&N$5),MATCH(N$9,INDIRECT($F11&N$6),0)),FALSE)","v":1.22},1,{"$f":"LOOKUP(P$8,'PE Analysis'!$166:$166,'PE Analysis'!167:167)","v":1.1720067453625633},{"$f":"IFERROR(IF(ABS(P11/N11)>2,P11,N11),N11)","v":1.22},{"$f":"IFERROR(INDEX(INDIRECT($F11&R$5),MATCH(R$9,INDIRECT($F11&R$6),0)),FALSE)","v":226.32},null,null,null,{"$f":"IFERROR(INDEX(INDIRECT($J11&V$5),MATCH(V$9,INDIRECT($J11&V$6),0)+V$7),FALSE)","v":2.12},{"$f":"IFERROR(N11*R11,FALSE)*AM11","v":2.7611039999999996},null,{"$f":"IFERROR(INDEX(INDIRECT($J11&Y$5),MATCH(Y$9,INDIRECT($J11&Y$6),0)+Y$7),FALSE)","v":13.02},{"$f":"IFERROR(INDEX(INDIRECT($F11&Z$5),MATCH(Z$9,INDIRECT($F11&Z$6),0)),FALSE)","v":10.67},{"$f":"IFERROR(INDEX(INDIRECT($J11&AA$5),MATCH(AA$9,INDIRECT($J11&AA$6),0)+AA$7),FALSE)","v":11.67},{"$f":"IFERROR(INDEX(INDIRECT($F11&AB$5),MATCH(AB$9,INDIRECT($F11&AB$6),0)),FALSE)","v":11.22},{"$f":"IFERROR(INDEX(INDIRECT($K11&AC$5),MATCH(AC$9,INDIRECT($K11&AC$6),0)),FALSE)","v":10.49},{"$f":"IFERROR(INDEX(INDIRECT($K11&AD$5),MATCH(AD$9,INDIRECT($K11&AD$6),0)),FALSE)","v":11.73},{"$f":"IFERROR(AD11,Y11)","v":11.73},{"$f":"IF(BX11,M11/BX11)","v":1110.8846310640031},{"$f":"IF(ISNUMBER(AE11),AE11)","v":11.73},null,{"$f":"IFERROR(L11/AE11,FALSE)","v":1.6871270247229324},{"$f":"IFERROR(INDEX(INDIRECT($K11&AJ$5),MATCH(AJ$9,INDIRECT($K11&AJ$6),0)),FALSE)","v":1.66},{"$f":"IFERROR(INDEX(INDIRECT($K11&AK$5),MATCH(AK$9,INDIRECT($K11&AK$6),0)),FALSE)","v":1.72},{"$f":"LOOKUP(AL$8,'Data Extract Income Stmt'!$120:$120,'Data Extract Income Stmt'!121:121)","v":0.21},0.01,{"$f":"IFERROR((INDEX(INDIRECT($F11&AN$5),MATCH(AN$9,INDIRECT($F11&AN$6),0)))*AM11,FALSE)","v":0.25800000000000001},{"$f":"IFERROR(INDEX(INDIRECT($I11&AO$5),MATCH(AO$9,INDIRECT($I11&AO$6),0)),AI11)*$AM11","v":0.25730000000000003},{"$f":"IFERROR(INDEX(INDIRECT($I11&AP$5),MATCH(AP$9,INDIRECT($I11&AP$6),0)),AH11)*$AM11","v":0.24530000000000002},{"$f":"IF(AO11,AO11,AK11)","v":0.25730000000000003},{"$f":"IF(AP11,AP11,AJ11)","v":0.24530000000000002},null,{"$f":"IFERROR(INDEX(INDIRECT($F11&AT$5),MATCH(AT$9,INDIRECT($F11&AT$6),0)),FALSE)","v":0.21460000000000001},{"$f":"IFERROR(INDEX(INDIRECT($J11&AU$5),MATCH(AU$9,INDIRECT($J11&AU$6),0)+AU$7),FALSE)/100","v":0.1885},{"$f":"IFERROR(AR11/Q11,FALSE)","v":0.20106557377049183},{"$f":"IFERROR(AV11,AJ11/N11)","v":0.20106557377049183},{"$f":"AW11","v":0.20106557377049183},{"$f":"AX11","v":0.20106557377049183},null,{"$f":"IFERROR(INDEX(INDIRECT($I11&BA$5),MATCH(BA$9,INDIRECT($I11&BA$6),0)),FALSE)","v":0.16400000000000001},-4.7E-2,7.9500000000000001E-2,0.14860000000000001,{"$f":"IFERROR(INDEX(INDIRECT($I11&BE$5),MATCH(BE$9,INDIRECT($I11&BE$6),0)),FALSE)","v":"N/A"},"N/A",0.12,"N/A","N/A",0.14000000000000001,{"$f":"IFERROR(INDEX(INDIRECT($I11&BK$5),MATCH(BK$9,INDIRECT($I11&BK$6),0)),FALSE)","v":"Current Qtr. (Dec 2017)"},{"$f":"IFERROR(INDEX(INDIRECT($K11&BL$5),MATCH(BL$9,INDIRECT($K11&BL$6),0)),FALSE)","v":"N/A"},{"$f":"IFERROR(INDEX(INDIRECT($I11&BM$5),MATCH(BM$9,INDIRECT($I11&BM$6),0)+BM$7),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I11&BN$5),MATCH(BN$9,INDIRECT($I11&BN$6),0)+BN$7)),FALSE)","v":false},{"$f":"IFERROR(INDEX(INDIRECT($I11&BO$5),MATCH(BO$9,INDIRECT($I11&BO$6),0)),FALSE)","v":"Next Qtr. (Mar 2018)"},{"$f":"IFERROR(INDEX(INDIRECT($I11&BP$5),MATCH(BP$9,INDIRECT($I11&BP$6),0)+BP$7),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I11&BQ$5),MATCH(BQ$9,INDIRECT($I11&BQ$6),0)+BQ$7)),FALSE)","v":false},{"$f":"IFERROR(INDEX(INDIRECT($I11&BR$5),MATCH(BR$9,INDIRECT($I11&BR$6),0)),FALSE)","v":"Current Year (2017)"},{"$f":"IFERROR(INDEX(INDIRECT($K11&BS$5),MATCH(BS$9,INDIRECT($K11&BS$6),0)),FALSE)","v":1.72},{"$f":"IFERROR(INDEX(INDIRECT($I11&BT$5),MATCH(BT$9,INDIRECT($I11&BT$6),0)+BT$7),FALSE)*AM11","v":0.25730000000000003},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I11&BU$5),MATCH(BU$9,INDIRECT($I11&BU$6),0)+BU$7)),FALSE)","v":7180000},{"$f":"IFERROR(INDEX(INDIRECT($I11&BV$5),MATCH(BV$9,INDIRECT($I11&BV$6),0)),FALSE)","v":"Next Year (2018)"},{"$f":"IFERROR(INDEX(INDIRECT($K11&BW$5),MATCH(BW$9,INDIRECT($K11&BW$6),0)),FALSE)","v":1.66},{"$f":"IFERROR(INDEX(INDIRECT($I11&BX$5),MATCH(BX$9,INDIRECT($I11&BX$6),0)+BX$7),FALSE)*AM11","v":0.24530000000000002},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I11&BY$5),MATCH(BY$9,INDIRECT($I11&BY$6),0)+BY$7)),FALSE)","v":8170000},null,{"$f":"IF(ISNUMBER(BC11),BC11)","v":7.9500000000000001E-2},null,{"$f":"IFERROR(INDEX(INDIRECT($F11&CC$5),MATCH(CC$9,INDIRECT($F11&CC$6),0)),FALSE)","v":5.0000000000000001E-4},{"$f":"IFERROR(INDEX(INDIRECT($F11&CD$5),MATCH(CD$9,INDIRECT($F11&CD$6),0)),FALSE)","v":5.3499999999999999E-2},{"$f":"IFERROR(INDEX(INDIRECT($F11&CE$5),MATCH(CE$9,INDIRECT($F11&CE$6),0)),FALSE)","v":0.55659999999999998},{"$f":"IFERROR(CD11*W11/AK11,0)","v":8.5883176744186038E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F11&CG$5),MATCH($CG$9,INDIRECT($F11&CG$6),0))),FALSE)","v":16340000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F11&CH$5),MATCH($CH$9,INDIRECT($F11&CH$6),0))),FALSE)","v":5940000},{"$f":"IFERROR(CG11/L11,FALSE)","v":825669.53006568982},{"$f":"CH11*L11","v":117552600},null,{"$f":"IFERROR(INDEX(INDIRECT($F11&CL$5),MATCH(CL$9,INDIRECT($F11&CL$6),0)),FALSE)","v":12.95},{"$f":"IFERROR(INDEX(INDIRECT($J11&CM$5),MATCH(CM$9,INDIRECT($J11&CM$6),0)+CM$7),FALSE)","v":6.64},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F11&CN$5),MATCH(CN$9,INDIRECT($F11&CN$6),0))),FALSE)","v":32650002},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F11&CO$5),MATCH(CO$9,INDIRECT($F11&CO$6),0))),FALSE)","v":15800000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F11&CP$5),MATCH(CP$9,INDIRECT($F11&CP$6),0))),FALSE)","v":32130002},{"$f":"CJ11+CP11-CO11","v":133882602},{"$f":"CP11-CO11","v":16330002},{"$f":"CN11-CJ11","v":-84902598},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F11&CT$5),MATCH(CT$9,INDIRECT($F11&CT$6),0))),FALSE)","v":2520000},{"$f":"LOOKUP(CU$8,'Data Extract Income Stmt'!$178:$178,'Data Extract Income Stmt'!179:179)","v":9560000},{"$f":"IFERROR(CN11/CM11,FALSE)","v":4917168.9759036144},{"$f":"IFERROR(ABS(CT11/CU11-1),1)","v":0.73640167364016729},{"$f":"CV11","v":4917168.9759036144},{"$f":"IFERROR(CQ11/CX11,FALSE)","v":27.227578034451575},{"$f":"IF(CM11,CM11,CL11)","v":6.64},{"$f":"LOOKUP($DA$8,'EV to EBITDA Analysis'!$31:$31,'EV to EBITDA Analysis'!32:32)","v":0.12929402218014607},{"$f":"CI11*N11","v":1007316.8266801415},null,{"$f":"DB11+CR11","v":17337318.826680142},{"$f":"IFERROR(CN11/DD11,FALSE)","v":1.8832209481984836},{"$f":"IFERROR(INDEX(INDIRECT($J11&DF$5),MATCH(DF$9,INDIRECT($J11&DF$6),0)+DF$7),FALSE)/100","v":0.12539999999999998},{"$f":"LOOKUP(DG$8,'EV to EBITDA Analysis'!$P$31:$Y$31,'EV to EBITDA Analysis'!P32:Y32)","v":0.12929402218014607},{"$f":"INDEX('EV to EBITDA Analysis'!274:274,MATCH(DH$8,'EV to EBITDA Analysis'!$273:$273,0))","v":false},{"$f":"IFERROR(INDEX(INDIRECT($F11&DI$5),MATCH(DI$9,INDIRECT($F11&DI$6),0)),FALSE)","v":"N/A"},{"$f":"IF(CJ11,(CP11-CO11)/CJ11)","v":0.13891655310048437},{"$f":"'EV to EBITDA Analysis'!Y248","v":0.30680957713432516},{"$f":"IF(ISNUMBER(DI11),DI11/((1+DJ11)*(1-DK11)))","v":false},null,null,null,"GOOG Summary",null,null,null,null,{"$f":"IF(ISNUMBER(CD11),TRUE)","v":true},{"$f":"IFERROR(CC11/N11,FALSE)","v":4.0983606557377049E-4},{"$f":"CA11","v":7.9500000000000001E-2},{"$f":"IF(DU11,CD11+CA11)","v":0.13300000000000001},{"$f":"$DY$4","v":0.02},{"$f":"IFERROR(CD11+DY11,FALSE)","v":7.3499999999999996E-2},null,true,{"$f":"EC10+EB11","v":1},{"$f":"AND(AG11:CB11)","v":false},{"$f":"IF(ED11,(1-CA11/AW11)/AG11+CA11)","v":false},{"$f":"$EF$4","v":5.0000000000000001E-3},{"$f":"IF(DA11,(1-EF11/DG11)/DA11+EF11)","v":7.4402118966754776},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F11&\"b:b\"),match_partial_sheet($EH$9,\"a\",15,$E11,200))),FALSE)","v":15800000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F11&\"b:b\"),match_partial_sheet($EI$9,\"a\",15,$E11,200))),FALSE)","v":32130002}]
[null,null,{"$f":"C11+1","v":2},{"$f":"'Menu Sheet'!B13","v":"Met Life"},{"$f":"'Menu Sheet'!T13","v":"MET Summary"},{"$f":"\"'\"&E12&\"'!\"","v":"'MET Summary'!"},{"$f":"\"'\"&'Menu Sheet'!V13&\"'!\"","v":"'MET Mkwt Basic'!"},{"$f":"\"'\"&'Menu Sheet'!P13&\"'!\"","v":"'MET Stock Price'!"},{"$f":"\"'\"&'Menu Sheet'!W13&\"'!\"","v":"'MET Yahoo Gr'!"},{"$f":"\"'\"&'Menu Sheet'!U13&\"'!\"","v":"'MET Mktw Sum'!"},{"$f":"\"'\"&'Menu Sheet'!X13&\"'!\"","v":"'MET Mktwth Gr'!"},54.78,{"$f":"IFERROR(INDEX(INDIRECT($F12&M$5),MATCH(M$9,INDIRECT($F12&M$6),0)),FALSE)","v":54.25},{"$f":"IFERROR(INDEX(INDIRECT($F12&N$5),MATCH(N$9,INDIRECT($F12&N$6),0)),FALSE)","v":53.79},1,{"$f":"LOOKUP(P$8,'PE Analysis'!$166:$166,'PE Analysis'!168:168)","v":61.190909090909088},{"$f":"IFERROR(IF(ABS(P12/N12)>2,P12,N12),N12)","v":53.79},1.02,null,null,null,{"$f":"IFERROR(INDEX(INDIRECT($J12&V$5),MATCH(V$9,INDIRECT($J12&V$6),0)+V$7),FALSE)","v":0.88},{"$f":"IFERROR(N12*R12,FALSE)*AM12","v":54.8658},null,{"$f":"IFERROR(INDEX(INDIRECT($J12&Y$5),MATCH(Y$9,INDIRECT($J12&Y$6),0)+Y$7),FALSE)","v":86.94},{"$f":"IFERROR(INDEX(INDIRECT($F12&Z$5),MATCH(Z$9,INDIRECT($F12&Z$6),0)),FALSE)","v":"N/A"},{"$f":"IFERROR(INDEX(INDIRECT($J12&AA$5),MATCH(AA$9,INDIRECT($J12&AA$6),0)+AA$7),FALSE)","v":85.54},{"$f":"IFERROR(INDEX(INDIRECT($F12&AB$5),MATCH(AB$9,INDIRECT($F12&AB$6),0)),FALSE)","v":11.18},{"$f":"IFERROR(INDEX(INDIRECT($K12&AC$5),MATCH(AC$9,INDIRECT($K12&AC$6),0)),FALSE)","v":11.44},{"$f":"IFERROR(INDEX(INDIRECT($K12&AD$5),MATCH(AD$9,INDIRECT($K12&AD$6),0)),FALSE)","v":10.98},{"$f":"IFERROR(AD12,Y12)","v":10.98},11.071428571428571,10.98,null,4.9890710382513657,{"$f":"IFERROR(INDEX(INDIRECT($K12&AJ$5),MATCH(AJ$9,INDIRECT($K12&AJ$6),0)),FALSE)","v":4.9000000000000004},4.54,{"$f":"LOOKUP(AL$8,'Data Extract Income Stmt'!$120:$120,'Data Extract Income Stmt'!122:122)","v":0.63},1,{"$f":"IFERROR((INDEX(INDIRECT($F12&AN$5),MATCH(AN$9,INDIRECT($F12&AN$6),0)))*AM12,FALSE)","v":-0.52},{"$f":"IFERROR(INDEX(INDIRECT($I12&AO$5),MATCH(AO$9,INDIRECT($I12&AO$6),0)),AI12)*$AM12","v":4.4000000000000004},{"$f":"IFERROR(INDEX(INDIRECT($I12&AP$5),MATCH(AP$9,INDIRECT($I12&AP$6),0)),AH12)*$AM12","v":4.9000000000000004},{"$f":"IF(AO12,AO12,AK12)","v":4.4000000000000004},{"$f":"IF(AP12,AP12,AJ12)","v":4.9000000000000004},null,{"$f":"IFERROR(INDEX(INDIRECT($F12&AT$5),MATCH(AT$9,INDIRECT($F12&AT$6),0)),FALSE)","v":-1.23E-2},{"$f":"IFERROR(INDEX(INDIRECT($J12&AU$5),MATCH(AU$9,INDIRECT($J12&AU$6),0)+AU$7),FALSE)/100","v":1.18E-2},{"$f":"IFERROR(AR12/Q12,FALSE)","v":9.1094999070459204E-2},{"$f":"IFERROR(AV12,AJ12/N12)","v":9.1094999070459204E-2},{"$f":"AW12","v":9.1094999070459204E-2},9.1094999070459204E-2,null,{"$f":"IFERROR(INDEX(INDIRECT($I12&BA$5),MATCH(BA$9,INDIRECT($I12&BA$6),0)),FALSE)","v":-4.1000000000000002E-2},{"$f":"IFERROR(INDEX(INDIRECT($I12&BB$5),MATCH(BB$9,INDIRECT($I12&BB$6),0)),FALSE)","v":0.114},{"$f":"IFERROR(INDEX(INDIRECT($I12&BC$5),MATCH(BC$9,INDIRECT($I12&BC$6),0)),FALSE)","v":0.11749999999999999},{"$f":"IFERROR(INDEX(INDIRECT($I12&BD$5),MATCH(BD$9,INDIRECT($I12&BD$6),0)),FALSE)","v":-4.1799999999999997E-2},{"$f":"IFERROR(INDEX(INDIRECT($I12&BE$5),MATCH(BE$9,INDIRECT($I12&BE$6),0)),FALSE)","v":"N/A"},{"$f":"IFERROR(INDEX(INDIRECT($I12&BF$5),MATCH(BF$9,INDIRECT($I12&BF$6),0)),FALSE)","v":"N/A"},0.12,"N/A","N/A",0.14000000000000001,"Current Qtr. (Dec 2017)",{"$f":"IFERROR(INDEX(INDIRECT($K12&BL$5),MATCH(BL$9,INDIRECT($K12&BL$6),0)),FALSE)","v":1.08},{"$f":"IFERROR(INDEX(INDIRECT($I12&BM$5),MATCH(BM$9,INDIRECT($I12&BM$6),0)+BM$7),FALSE)","v":1.08},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I12&BN$5),MATCH(BN$9,INDIRECT($I12&BN$6),0)+BN$7)),FALSE)","v":15510000},{"$f":"IFERROR(INDEX(INDIRECT($I12&BO$5),MATCH(BO$9,INDIRECT($I12&BO$6),0)),FALSE)","v":"Next Qtr. (Mar 2018)"},{"$f":"IFERROR(INDEX(INDIRECT($I12&BP$5),MATCH(BP$9,INDIRECT($I12&BP$6),0)+BP$7),FALSE)","v":1.17},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I12&BQ$5),MATCH(BQ$9,INDIRECT($I12&BQ$6),0)+BQ$7)),FALSE)","v":15640000},{"$f":"IFERROR(INDEX(INDIRECT($I12&BR$5),MATCH(BR$9,INDIRECT($I12&BR$6),0)),FALSE)","v":"Current Year (2017)"},4.54,{"$f":"IFERROR(INDEX(INDIRECT($I12&BT$5),MATCH(BT$9,INDIRECT($I12&BT$6),0)+BT$7),FALSE)*AM12","v":4.4000000000000004},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I12&BU$5),MATCH(BU$9,INDIRECT($I12&BU$6),0)+BU$7)),FALSE)","v":64070000},{"$f":"IFERROR(INDEX(INDIRECT($I12&BV$5),MATCH(BV$9,INDIRECT($I12&BV$6),0)),FALSE)","v":"Next Year (2018)"},{"$f":"IFERROR(INDEX(INDIRECT($K12&BW$5),MATCH(BW$9,INDIRECT($K12&BW$6),0)),FALSE)","v":4.9000000000000004},{"$f":"IFERROR(INDEX(INDIRECT($I12&BX$5),MATCH(BX$9,INDIRECT($I12&BX$6),0)+BX$7),FALSE)*AM12","v":4.9000000000000004},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I12&BY$5),MATCH(BY$9,INDIRECT($I12&BY$6),0)+BY$7)),FALSE)","v":63660000},null,0.11749999999999999,null,2.9600000000000001E-2,{"$f":"IFERROR(INDEX(INDIRECT($F12&CD$5),MATCH(CD$9,INDIRECT($F12&CD$6),0)),FALSE)","v":2.9600000000000001E-2},{"$f":"IFERROR(INDEX(INDIRECT($F12&CE$5),MATCH(CE$9,INDIRECT($F12&CE$6),0)),FALSE)","v":0},0.35771534801762112,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F12&CG$5),MATCH($CG$9,INDIRECT($F12&CG$6),0))),FALSE)","v":57630000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F12&CH$5),MATCH($CH$9,INDIRECT($F12&CH$6),0))),FALSE)","v":1050000},1052026.2869660461,57519000,null,{"$f":"IFERROR(INDEX(INDIRECT($F12&CL$5),MATCH(CL$9,INDIRECT($F12&CL$6),0)),FALSE)","v":-55.91},{"$f":"IFERROR(INDEX(INDIRECT($J12&CM$5),MATCH(CM$9,INDIRECT($J12&CM$6),0)+CM$7),FALSE)","v":53.56},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F12&CN$5),MATCH(CN$9,INDIRECT($F12&CN$6),0))),FALSE)","v":83010000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F12&CO$5),MATCH(CO$9,INDIRECT($F12&CO$6),0))),FALSE)","v":25950000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F12&CP$5),MATCH(CP$9,INDIRECT($F12&CP$6),0))),FALSE)","v":51330000},82899000,25380000,25491000,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F12&CT$5),MATCH(CT$9,INDIRECT($F12&CT$6),0))),FALSE)","v":-1480000},{"$f":"LOOKUP(CU$8,'Data Extract Income Stmt'!$178:$178,'Data Extract Income Stmt'!180:180)","v":18910000},1549850.6348020909,1.0782654680063459,{"$f":"CV12","v":1549850.6348020909},53.48838019515722,53.56,{"$f":"LOOKUP($DA$8,'EV to EBITDA Analysis'!$31:$31,'EV to EBITDA Analysis'!33:33)","v":3.8359330965881705E-2},56588493.975903615,null,81968493.975903615,1.0127061749408566,{"$f":"IFERROR(INDEX(INDIRECT($J12&DF$5),MATCH(DF$9,INDIRECT($J12&DF$6),0)+DF$7),FALSE)/100","v":8.6999999999999994E-3},{"$f":"LOOKUP(DG$8,'EV to EBITDA Analysis'!$P$31:$Y$31,'EV to EBITDA Analysis'!P33:Y33)","v":3.8359330965881705E-2},{"$f":"INDEX('EV to EBITDA Analysis'!275:275,MATCH(DH$8,'EV to EBITDA Analysis'!$273:$273,0))","v":false},{"$f":"IFERROR(INDEX(INDIRECT($F12&DI$5),MATCH(DI$9,INDIRECT($F12&DI$6),0)),FALSE)","v":1.42},0.44124550148646535,{"$f":"'EV to EBITDA Analysis'!Y249","v":0.22194584232517248},1.2663115026403291,null,null,null,"AMZN Summary",null,null,null,null,true,5.5028815765012084E-4,0.11749999999999999,0.14710000000000001,0.02,4.9600000000000005E-2,null,true,{"$f":"EC11+EB12","v":2},true,9.1100888442808836E-2,5.0000000000000001E-3,22.67624051159644,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F12&\"b:b\"),match_partial_sheet($EH$9,\"a\",15,$E12,200))),FALSE)","v":25950000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F12&\"b:b\"),match_partial_sheet($EI$9,\"a\",15,$E12,200))),FALSE)","v":51330000}]
[null,null,{"$f":"C12+1","v":3},{"$f":"'Menu Sheet'!B14","v":"AIG"},{"$f":"'Menu Sheet'!T14","v":"AIG Summary"},"'AIG Summary'!",{"$f":"\"'\"&'Menu Sheet'!V14&\"'!\"","v":"'AIG Mkwt Basic'!"},{"$f":"\"'\"&'Menu Sheet'!P14&\"'!\"","v":"'AIG Stock Price'!"},{"$f":"\"'\"&'Menu Sheet'!W14&\"'!\"","v":"'AIG Yahoo Gr'!"},{"$f":"\"'\"&'Menu Sheet'!U14&\"'!\"","v":"'AIG Mktw Sum'!"},{"$f":"\"'\"&'Menu Sheet'!X14&\"'!\"","v":"'AIG Mktwth Gr'!"},64.680000000000007,64.62,80.62,1,{"$f":"LOOKUP(P$8,'PE Analysis'!$166:$166,'PE Analysis'!169:169)","v":70},80.62,0.8,null,null,null,0.85,64.496000000000009,null,-82.92,"N/A",false,{"$f":"IFERROR(INDEX(INDIRECT($F13&AB$5),MATCH(AB$9,INDIRECT($F13&AB$6),0)),FALSE)","v":11.47},23.83,11.23,11.23,11.457446808510639,11.23,null,5.7595725734639363,5.61,2.56,{"$f":"LOOKUP(AL$8,'Data Extract Income Stmt'!$120:$120,'Data Extract Income Stmt'!123:123)","v":-0.78},1,-2.58,2.56,5.64,2.56,5.64,null,-2.3E-2,-9.1000000000000004E-3,6.9957826841974685E-2,6.9957826841974685E-2,6.9957826841974685E-2,6.9957826841974685E-2,null,6.1109999999999998,1.2030000000000001,{"$f":"IFERROR(INDEX(INDIRECT($I13&BC$5),MATCH(BC$9,INDIRECT($I13&BC$6),0)),FALSE)","v":1.6415999999999999},{"$f":"IFERROR(INDEX(INDIRECT($I13&BD$5),MATCH(BD$9,INDIRECT($I13&BD$6),0)),FALSE)","v":9.7000000000000003E-2},{"$f":"IFERROR(INDEX(INDIRECT($I13&BE$5),MATCH(BE$9,INDIRECT($I13&BE$6),0)),FALSE)","v":"N/A"},"N/A",0.12,"N/A","N/A",0.14000000000000001,"Current Qtr. (Dec 2017)",0.75,0.78,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I13&BN$5),MATCH(BN$9,INDIRECT($I13&BN$6),0)+BN$7)),FALSE)","v":11930000},"Next Qtr. (Mar 2018)",1.39,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I13&BQ$5),MATCH(BQ$9,INDIRECT($I13&BQ$6),0)+BQ$7)),FALSE)","v":11800000},"Current Year (2017)",2.56,2.56,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I13&BU$5),MATCH(BU$9,INDIRECT($I13&BU$6),0)+BU$7)),FALSE)","v":49640000},"Next Year (2018)",5.61,5.64,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I13&BY$5),MATCH(BY$9,INDIRECT($I13&BY$6),0)+BY$7)),FALSE)","v":48180000},null,1.6415999999999999,null,1.9800000000000002E-2,1.9800000000000002E-2,0,0.49883625000000009,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F13&CG$5),MATCH($CG$9,INDIRECT($F13&CG$6),0))),FALSE)","v":58140000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F13&CH$5),MATCH($CH$9,INDIRECT($F13&CH$6),0))),FALSE)","v":898960},898886.82745825592,58144732.800000004,null,45.25,12.45,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F13&CN$5),MATCH(CN$9,INDIRECT($F13&CN$6),0))),FALSE)","v":76980000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F13&CO$5),MATCH(CO$9,INDIRECT($F13&CO$6),0))),FALSE)","v":12210000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F13&CP$5),MATCH(CP$9,INDIRECT($F13&CP$6),0))),FALSE)","v":31040000},76974732.800000012,18830000,18835267.199999996,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F13&CT$5),MATCH(CT$9,INDIRECT($F13&CT$6),0))),FALSE)","v":1700000},{"$f":"LOOKUP(CU$8,'Data Extract Income Stmt'!$178:$178,'Data Extract Income Stmt'!181:181)","v":16110001},6183132.5301204827,0.89447548761790885,6183132.5301204827,12.449148134060795,12.45,{"$f":"LOOKUP($DA$8,'EV to EBITDA Analysis'!$31:$31,'EV to EBITDA Analysis'!34:34)","v":5.0752948774494364E-2},72468256.029684603,null,91298256.029684603,0.8431705417787041,-6.8000000000000005E-3,{"$f":"LOOKUP(DG$8,'EV to EBITDA Analysis'!$P$31:$Y$31,'EV to EBITDA Analysis'!P34:Y34)","v":5.0752948774494364E-2},{"$f":"INDEX('EV to EBITDA Analysis'!276:276,MATCH(DH$8,'EV to EBITDA Analysis'!$273:$273,0))","v":false},1.28,0.32384704672681891,{"$f":"'EV to EBITDA Analysis'!Y250","v":0.10343771327540639},1.0784293331184747,null,null,null,"FB Summary",null,null,null,null,true,2.4559662614735797E-4,1.6415999999999999,1.6614,0.02,3.9800000000000002E-2,null,true,3,true,-0.35889563289820225,5.0000000000000001E-3,17.767190739111641,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F13&\"b:b\"),match_partial_sheet($EH$9,\"a\",15,$E13,200))),FALSE)","v":12210000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F13&\"b:b\"),match_partial_sheet($EI$9,\"a\",15,$E13,200))),FALSE)","v":31040000}]
[null,null,4,{"$f":"'Menu Sheet'!B15","v":"Prudential"},{"$f":"'Menu Sheet'!T15","v":"PRU Summary"},"'PRU Summary'!",{"$f":"\"'\"&'Menu Sheet'!V15&\"'!\"","v":"'PRU Mkwt Basic'!"},{"$f":"\"'\"&'Menu Sheet'!P15&\"'!\"","v":"'PRU Stock Price'!"},{"$f":"\"'\"&'Menu Sheet'!W15&\"'!\"","v":"'PRU Yahoo Gr'!"},{"$f":"\"'\"&'Menu Sheet'!U15&\"'!\"","v":"'PRU Mktw Sum'!"},{"$f":"\"'\"&'Menu Sheet'!X15&\"'!\"","v":"'PRU Mktwth Gr'!"},126.04,124.75,118.6,1,{"$f":"LOOKUP(P$8,'PE Analysis'!$166:$166,'PE Analysis'!170:170)","v":104.65540848927431},118.6,1.06,null,null,null,0.97,125.71599999999999,null,12.98,12.69,10.72,{"$f":"IFERROR(INDEX(INDIRECT($F14&AB$5),MATCH(AB$9,INDIRECT($F14&AB$6),0)),FALSE)","v":10.39},10.92,10.19,10.19,10.284418796372629,10.19,null,12.368989205103043,12.15,10.53,{"$f":"LOOKUP(AL$8,'Data Extract Income Stmt'!$120:$120,'Data Extract Income Stmt'!124:124)","v":9.7100000000000009},1,9.93,10.53,12.13,10.53,12.13,null,8.1900000000000001E-2,9.8400000000000001E-2,0.10227655986509276,0.10227655986509276,0.10227655986509276,0.10227655986509276,null,0.153,0.152,{"$f":"IFERROR(INDEX(INDIRECT($I14&BC$5),MATCH(BC$9,INDIRECT($I14&BC$6),0)),FALSE)","v":0.13220000000000001},{"$f":"IFERROR(INDEX(INDIRECT($I14&BD$5),MATCH(BD$9,INDIRECT($I14&BD$6),0)),FALSE)","v":4.58E-2},"N/A","N/A",0.12,"N/A","N/A",0.14000000000000001,"Current Qtr. (Dec 2017)",2.64,2.64,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I14&BN$5),MATCH(BN$9,INDIRECT($I14&BN$6),0)+BN$7)),FALSE)","v":13000000},"Next Qtr. (Mar 2018)",2.99,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I14&BQ$5),MATCH(BQ$9,INDIRECT($I14&BQ$6),0)+BQ$7)),FALSE)","v":13030000},"Current Year (2017)",10.53,10.53,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I14&BU$5),MATCH(BU$9,INDIRECT($I14&BU$6),0)+BU$7)),FALSE)","v":51420000},"Next Year (2018)",12.15,12.13,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I14&BY$5),MATCH(BY$9,INDIRECT($I14&BY$6),0)+BY$7)),FALSE)","v":53380000},null,0.13220000000000001,null,2.3699999999999999E-2,2.41E-2,0.29559999999999997,0.28772607787274451,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F14&CG$5),MATCH($CG$9,INDIRECT($F14&CG$6),0))),FALSE)","v":53520000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F14&CH$5),MATCH($CH$9,INDIRECT($F14&CH$6),0))),FALSE)","v":424730},424627.10250714055,53532969.200000003,null,5.29,11.62,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F14&CN$5),MATCH(CN$9,INDIRECT($F14&CN$6),0))),FALSE)","v":38920000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F14&CO$5),MATCH(CO$9,INDIRECT($F14&CO$6),0))),FALSE)","v":48380000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F14&CP$5),MATCH(CP$9,INDIRECT($F14&CP$6),0))),FALSE)","v":33870000},39022969.200000003,-14510000,-14612969.200000003,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F14&CT$5),MATCH(CT$9,INDIRECT($F14&CT$6),0))),FALSE)","v":7350000},{"$f":"LOOKUP(CU$8,'Data Extract Income Stmt'!$178:$178,'Data Extract Income Stmt'!182:182)","v":14290000},3349397.5903614461,0.48565430370888729,3349397.5903614461,11.650742602877697,11.62,{"$f":"LOOKUP($DA$8,'EV to EBITDA Analysis'!$31:$31,'EV to EBITDA Analysis'!35:35)","v":3.2754194553956173E-2},50360774.35734687,null,35850774.35734687,1.0856111394431891,6.3399999999999998E-2,{"$f":"LOOKUP(DG$8,'EV to EBITDA Analysis'!$P$31:$Y$31,'EV to EBITDA Analysis'!P35:Y35)","v":3.2754194553956173E-2},{"$f":"INDEX('EV to EBITDA Analysis'!277:277,MATCH(DH$8,'EV to EBITDA Analysis'!$273:$273,0))","v":false},1.67,-0.27104792087639329,{"$f":"'EV to EBITDA Analysis'!Y251","v":0.25054262866350213},3.0568248601044288,null,null,null,"BBRY Summary",null,null,null,null,true,1.9983136593591905E-4,0.13220000000000001,0.15630000000000002,0.02,4.41E-2,null,true,4,true,0.10348814680995141,5.0000000000000001E-3,25.874901769846932,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F14&\"b:b\"),match_partial_sheet($EH$9,\"a\",15,$E14,200))),FALSE)","v":48380000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F14&\"b:b\"),match_partial_sheet($EI$9,\"a\",15,$E14,200))),FALSE)","v":33870000}]
[null,null,5,{"$f":"'Menu Sheet'!B16","v":"Genworth"},{"$f":"'Menu Sheet'!T16","v":"GNW Summary"},"'GNW Summary'!",{"$f":"\"'\"&'Menu Sheet'!V16&\"'!\"","v":"'GNW Mkwt Basic'!"},{"$f":"\"'\"&'Menu Sheet'!P16&\"'!\"","v":"'GNW Stock Price'!"},{"$f":"\"'\"&'Menu Sheet'!W16&\"'!\"","v":"'GNW Yahoo Gr'!"},{"$f":"\"'\"&'Menu Sheet'!U16&\"'!\"","v":"'GNW Mktw Sum'!"},{"$f":"\"'\"&'Menu Sheet'!X16&\"'!\"","v":"'GNW Mktwth Gr'!"},3.16,3.21,26.19,1,{"$f":"LOOKUP(P$8,'PE Analysis'!$166:$166,'PE Analysis'!171:171)","v":25.366245233794903},26.19,0.12,null,null,null,0.15,3.1427999999999998,null,-6.35,4.67,false,{"$f":"IFERROR(INDEX(INDIRECT($F15&AB$5),MATCH(AB$9,INDIRECT($F15&AB$6),0)),FALSE)","v":3.16},3.26,3.19,3.19,3.21,3.19,null,0.99059561128526652,0.98,0.97,{"$f":"LOOKUP(AL$8,'Data Extract Income Stmt'!$120:$120,'Data Extract Income Stmt'!125:125)","v":-0.5},1,0.68,0.95,1,0.95,1,null,3.8399999999999997E-2,-1.95E-2,3.8182512409316534E-2,3.8182512409316534E-2,3.8182512409316534E-2,3.8182512409316534E-2,null,2.508,5.2999999999999999E-2,0.05,-7.4300000000000005E-2,"N/A","N/A",0.12,"N/A","N/A",0.14000000000000001,"Current Qtr. (Dec 2017)",0.2,0.21,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I15&BN$5),MATCH(BN$9,INDIRECT($I15&BN$6),0)+BN$7)),FALSE)","v":2150000},"Next Qtr. (Mar 2018)",0.26,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I15&BQ$5),MATCH(BQ$9,INDIRECT($I15&BQ$6),0)+BQ$7)),FALSE)","v":2130000},"Current Year (2017)",0.97,0.95,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I15&BU$5),MATCH(BU$9,INDIRECT($I15&BU$6),0)+BU$7)),FALSE)","v":8550000},"Next Year (2018)",0.98,1,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I15&BY$5),MATCH(BY$9,INDIRECT($I15&BY$6),0)+BY$7)),FALSE)","v":8490000},null,0.05,null,"N/A",0,0,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F15&CG$5),MATCH($CG$9,INDIRECT($F15&CG$6),0))),FALSE)","v":1580000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F15&CH$5),MATCH($CH$9,INDIRECT($F15&CH$6),0))),FALSE)","v":499160},500000,1577345.6,null,1.98,4.79,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F15&CN$5),MATCH(CN$9,INDIRECT($F15&CN$6),0))),FALSE)","v":2520000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F15&CO$5),MATCH(CO$9,INDIRECT($F15&CO$6),0))),FALSE)","v":3690000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F15&CP$5),MATCH(CP$9,INDIRECT($F15&CP$6),0))),FALSE)","v":4630000},2517345.5999999996,940000,942654.39999999991,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F15&CT$5),MATCH(CT$9,INDIRECT($F15&CT$6),0))),FALSE)","v":1270000},{"$f":"LOOKUP(CU$8,'Data Extract Income Stmt'!$178:$178,'Data Extract Income Stmt'!183:183)","v":3000000},526096.0334029228,0.57666666666666666,526096.0334029228,4.7849545333333321,4.79,{"$f":"LOOKUP($DA$8,'EV to EBITDA Analysis'!$31:$31,'EV to EBITDA Analysis'!36:36)","v":4.2034468263976464E-2},13095000,null,14035000,0.17955112219451372,-1.37E-2,{"$f":"LOOKUP(DG$8,'EV to EBITDA Analysis'!$P$31:$Y$31,'EV to EBITDA Analysis'!P36:Y36)","v":4.2034468263976464E-2},{"$f":"INDEX('EV to EBITDA Analysis'!278:278,MATCH(DH$8,'EV to EBITDA Analysis'!$273:$273,0))","v":false},2.83,0.5959378845067308,{"$f":"'EV to EBITDA Analysis'!Y252","v":0.28701043338683785},2.487065806397355,null,null,null,"HPQ Summary",null,null,null,null,true,false,0.05,0.05,0.02,0.02,null,true,5,true,-4.7021943573667749E-2,5.0000000000000001E-3,20.965179499999998,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F15&\"b:b\"),match_partial_sheet($EH$9,\"a\",15,$E15,200))),FALSE)","v":3690000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F15&\"b:b\"),match_partial_sheet($EI$9,\"a\",15,$E15,200))),FALSE)","v":4630000}]
[null,null,6,{"$f":"'Menu Sheet'!B17","v":"Greatwest Lifeco"},{"$f":"'Menu Sheet'!T17","v":"GWO.TO Summary"},"'GWO.TO Summary'!",{"$f":"\"'\"&'Menu Sheet'!V17&\"'!\"","v":"'GWLIF Mkwt Basic'!"},{"$f":"\"'\"&'Menu Sheet'!P17&\"'!\"","v":"'GWO.TO Stock Price'!"},{"$f":"\"'\"&'Menu Sheet'!W17&\"'!\"","v":"'GWO.TO Yahoo Gr'!"},{"$f":"\"'\"&'Menu Sheet'!U17&\"'!\"","v":"'GWLIF Mktw Sum'!"},{"$f":"\"'\"&'Menu Sheet'!X17&\"'!\"","v":"'GWLIF Mktwth Gr'!"},28.5,35.299999999999997,19.920000000000002,1,{"$f":"LOOKUP(P$8,'PE Analysis'!$166:$166,'PE Analysis'!172:172)","v":22.222446691380721},19.920000000000002,1.77,null,null,null,1.78,35.258400000000002,null,13.21,14.31,13.18,11.49,13.27,11.74,11.74,11.535947712418299,11.74,null,2.4275979557069847,3.06,2.6,{"$f":"LOOKUP(AL$8,'Data Extract Income Stmt'!$120:$120,'Data Extract Income Stmt'!126:126)","v":2.66},1,2.46,2.46,3.06,2.46,3.06,null,0.1111,0.12429999999999999,0.1536144578313253,0.1536144578313253,0.1536144578313253,0.1536144578313253,null,-7.4999999999999997E-2,0.24399999999999999,0.1048,2.8400000000000002E-2,"N/A","N/A",0.12,"N/A","N/A",0.14000000000000001,"Current Qtr. (Dec 2017)",0.72,0.67,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I16&BN$5),MATCH(BN$9,INDIRECT($I16&BN$6),0)+BN$7)),FALSE)","v":13890000},"Next Qtr. (Mar 2018)",0.73,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I16&BQ$5),MATCH(BQ$9,INDIRECT($I16&BQ$6),0)+BQ$7)),FALSE)","v":13180000},"Current Year (2017)",2.6,2.46,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I16&BU$5),MATCH(BU$9,INDIRECT($I16&BU$6),0)+BU$7)),FALSE)","v":43980000},"Next Year (2018)",3.06,3.06,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I16&BY$5),MATCH(BY$9,INDIRECT($I16&BY$6),0)+BY$7)),FALSE)","v":44090000},null,0.1048,null,4.1000000000000002E-2,4.1599999999999998E-2,0.4481,0.56413440000000004,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F16&CG$5),MATCH($CG$9,INDIRECT($F16&CG$6),0))),FALSE)","v":34790000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F16&CH$5),MATCH($CH$9,INDIRECT($F16&CH$6),0))),FALSE)","v":989200},1220701.7543859649,28192200,null,-14.31,10.16,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F16&CN$5),MATCH(CN$9,INDIRECT($F16&CN$6),0))),FALSE)","v":-57810000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F16&CO$5),MATCH(CO$9,INDIRECT($F16&CO$6),0))),FALSE)","v":98310000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F16&CP$5),MATCH(CP$9,INDIRECT($F16&CP$6),0))),FALSE)","v":5550000},-64567800,-92760000,-86002200,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F16&CT$5),MATCH(CT$9,INDIRECT($F16&CT$6),0))),FALSE)","v":4040000},{"$f":"LOOKUP(CU$8,'Data Extract Income Stmt'!$178:$178,'Data Extract Income Stmt'!184:184)","v":6120000},-5689960.6299212594,0.33986928104575165,-5689960.6299212594,11.347670783601455,10.16,{"$f":"LOOKUP($DA$8,'EV to EBITDA Analysis'!$31:$31,'EV to EBITDA Analysis'!37:37)","v":3.7773114430317244E-2},24316378.947368424,null,-68443621.052631572,0.8446367844206466,0.1,{"$f":"LOOKUP(DG$8,'EV to EBITDA Analysis'!$P$31:$Y$31,'EV to EBITDA Analysis'!P37:Y37)","v":3.7773114430317244E-2},{"$f":"INDEX('EV to EBITDA Analysis'!279:279,MATCH(DH$8,'EV to EBITDA Analysis'!$273:$273,0))","v":false},"N/A",-3.2902717773001044,{"$f":"'EV to EBITDA Analysis'!Y253","v":0.13737617074927955},false,null,null,null,"BT Summary",null,null,null,null,true,2.0582329317269075E-3,0.1048,0.1464,0.02,6.1600000000000002E-2,null,true,6,true,0.13186750843437886,5.0000000000000001E-3,22.974530896236491,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F16&\"b:b\"),match_partial_sheet($EH$9,\"a\",15,$E16,200))),FALSE)","v":98310000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F16&\"b:b\"),match_partial_sheet($EI$9,\"a\",15,$E16,200))),FALSE)","v":5550000}]
[null,null,7,{"$f":"'Menu Sheet'!B18","v":"China Insurance Company"},{"$f":"'Menu Sheet'!T18","v":"2628.HK Summary"},"'2628.HK Summary'!",{"$f":"\"'\"&'Menu Sheet'!V18&\"'!\"","v":"'LFC Mkwt Basic'!"},{"$f":"\"'\"&'Menu Sheet'!P18&\"'!\"","v":"'2628.HK Stock Price'!"},{"$f":"\"'\"&'Menu Sheet'!W18&\"'!\"","v":"'2628.HK Yahoo Gr'!"},{"$f":"\"'\"&'Menu Sheet'!U18&\"'!\"","v":"'LFC Mktw Sum'!"},{"$f":"\"'\"&'Menu Sheet'!X18&\"'!\"","v":"'LFC Mktwth Gr'!"},17.079999999999998,26.55,1.77,1,{"$f":"LOOKUP(P$8,'PE Analysis'!$166:$166,'PE Analysis'!173:173)","v":11.981960240537672},11.981960240537672,14.98,null,null,null,1.69,26.514600000000002,null,34.43,36.200000000000003,26.19,"N/A",18.12,16.010000000000002,16.010000000000002,false,16.010000000000002,null,1.06683322923173,1.03,0.86,{"$f":"LOOKUP(AL$8,'Data Extract Income Stmt'!$120:$120,'Data Extract Income Stmt'!127:127)","v":0.77},1,0.73299999999999998,0,0,0.86,1.03,null,0.1027,6.0499999999999998E-2,8.5962561995096415E-2,8.5962561995096415E-2,8.5962561995096415E-2,8.5962561995096415E-2,null,"N/A","N/A",0.39369999999999999,0.1133,"N/A","N/A",0.12,"N/A","N/A",0.14000000000000001,"Current Qtr.",0.14000000000000001,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I17&BN$5),MATCH(BN$9,INDIRECT($I17&BN$6),0)+BN$7)),FALSE)","v":false},"Next Qtr.",0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I17&BQ$5),MATCH(BQ$9,INDIRECT($I17&BQ$6),0)+BQ$7)),FALSE)","v":false},"Current Year",0.86,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I17&BU$5),MATCH(BU$9,INDIRECT($I17&BU$6),0)+BU$7)),FALSE)","v":false},"Next Year",1.03,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I17&BY$5),MATCH(BY$9,INDIRECT($I17&BY$6),0)+BY$7)),FALSE)","v":false},null,0.39369999999999999,null,1.4E-3,1.03E-2,0.2094,0.31755858139534887,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F17&CG$5),MATCH($CG$9,INDIRECT($F17&CG$6),0))),FALSE)","v":1010000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F17&CH$5),MATCH($CH$9,INDIRECT($F17&CH$6),0))),FALSE)","v":7440000},59133489.461358316,127075199.99999999,null,94.97,21.73,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F17&CN$5),MATCH(CN$9,INDIRECT($F17&CN$6),0))),FALSE)","v":739590016},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F17&CO$5),MATCH(CO$9,INDIRECT($F17&CO$6),0))),FALSE)","v":35490000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F17&CP$5),MATCH(CP$9,INDIRECT($F17&CP$6),0))),FALSE)","v":15910000},107495200,-19580000,612514816,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F17&CT$5),MATCH(CT$9,INDIRECT($F17&CT$6),0))),FALSE)","v":7790000},{"$f":"LOOKUP(CU$8,'Data Extract Income Stmt'!$178:$178,'Data Extract Income Stmt'!185:185)","v":130429992},34035435.618959963,0.94027447306751344,34035435.618959963,3.1583318398933065,21.73,{"$f":"LOOKUP($DA$8,'EV to EBITDA Analysis'!$31:$31,'EV to EBITDA Analysis'!38:38)","v":4.9033831578947369E-2},104666276.34660423,null,85086276.346604228,8.6922362542607239,5.3399999999999996E-2,{"$f":"LOOKUP(DG$8,'EV to EBITDA Analysis'!$P$31:$Y$31,'EV to EBITDA Analysis'!P38:Y38)","v":4.9033831578947369E-2},{"$f":"INDEX('EV to EBITDA Analysis'!280:280,MATCH(DH$8,'EV to EBITDA Analysis'!$273:$273,0))","v":false},"N/A",-0.1540819923950543,{"$f":"'EV to EBITDA Analysis'!Y254","v":0.19255990330885803},false,null,null,null,"NOK Summary",null,null,null,null,true,7.9096045197740109E-4,0.39369999999999999,0.40399999999999997,0.02,3.0300000000000001E-2,null,true,7,false,false,5.0000000000000001E-3,18.319489389191759,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F17&\"b:b\"),match_partial_sheet($EH$9,\"a\",15,$E17,200))),FALSE)","v":35490000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F17&\"b:b\"),match_partial_sheet($EI$9,\"a\",15,$E17,200))),FALSE)","v":15910000}]
[null,null,8,{"$f":"'Menu Sheet'!B19","v":"AIA Group"},{"$f":"'Menu Sheet'!T19","v":"1299.HK Summary"},"'1299.HK Summary'!",{"$f":"\"'\"&'Menu Sheet'!V19&\"'!\"","v":"'AAGIY Mkwt Basic'!"},{"$f":"\"'\"&'Menu Sheet'!P19&\"'!\"","v":"'1299.HK Stock Price'!"},{"$f":"\"'\"&'Menu Sheet'!W19&\"'!\"","v":"'1299.HK Yahoo Gr'!"},{"$f":"\"'\"&'Menu Sheet'!U19&\"'!\"","v":"'AAGIY Mktw Sum'!"},{"$f":"\"'\"&'Menu Sheet'!X19&\"'!\"","v":"'AAGIY Mktwth Gr'!"},34.409999999999997,67.05,3.19,1,{"$f":"LOOKUP(P$8,'PE Analysis'!$166:$166,'PE Analysis'!174:174)","v":22.670008354218879},22.670008354218879,20.88,null,null,null,2.09,66.607199999999992,null,24.52,24.54,17.41,"N/A",19.329999999999998,19.190000000000001,19.190000000000001,false,19.190000000000001,null,1.7931214174048982,1.81,1.78,{"$f":"LOOKUP(AL$8,'Data Extract Income Stmt'!$120:$120,'Data Extract Income Stmt'!128:128)","v":2.72},1,2.714,0,0,1.78,1.81,null,0.13619999999999999,0.1295,7.9841170400943406E-2,7.9841170400943406E-2,7.9841170400943406E-2,7.9841170400943406E-2,null,"N/A","N/A",0.11219999999999999,0.15429999999999999,"N/A","N/A",0.12,"N/A","N/A",0.14000000000000001,"Current Qtr.","N/A",0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I18&BN$5),MATCH(BN$9,INDIRECT($I18&BN$6),0)+BN$7)),FALSE)","v":false},"Next Qtr.",0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I18&BQ$5),MATCH(BQ$9,INDIRECT($I18&BQ$6),0)+BQ$7)),FALSE)","v":false},"Current Year",1.78,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I18&BU$5),MATCH(BU$9,INDIRECT($I18&BU$6),0)+BU$7)),FALSE)","v":false},"Next Year",1.81,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I18&BY$5),MATCH(BY$9,INDIRECT($I18&BY$6),0)+BY$7)),FALSE)","v":false},null,0.11219999999999999,null,1.6999999999999999E-3,1.34E-2,0.26200000000000001,0.50142498876404495,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F18&CG$5),MATCH($CG$9,INDIRECT($F18&CG$6),0))),FALSE)","v":799870016},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F18&CH$5),MATCH($CH$9,INDIRECT($F18&CH$6),0))),FALSE)","v":12010000},23245278.000581227,413264099.99999994,null,119.05,21.77,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F18&CN$5),MATCH(CN$9,INDIRECT($F18&CN$6),0))),FALSE)","v":745619968},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F18&CO$5),MATCH(CO$9,INDIRECT($F18&CO$6),0))),FALSE)","v":60450000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F18&CP$5),MATCH(CP$9,INDIRECT($F18&CP$6),0))),FALSE)","v":6220000},359034099.99999994,-54230000,332355868.00000006,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F18&CT$5),MATCH(CT$9,INDIRECT($F18&CT$6),0))),FALSE)","v":6260000},{"$f":"LOOKUP(CU$8,'Data Extract Income Stmt'!$178:$178,'Data Extract Income Stmt'!186:186)","v":43500000},34249883.693155721,0.85609195402298854,34249883.693155721,10.482783042902625,21.77,{"$f":"LOOKUP($DA$8,'EV to EBITDA Analysis'!$31:$31,'EV to EBITDA Analysis'!39:39)","v":3.6249999999999998E-2},74152436.821854115,null,19922436.821854115,37.426142929567973,0.1176,{"$f":"LOOKUP(DG$8,'EV to EBITDA Analysis'!$P$31:$Y$31,'EV to EBITDA Analysis'!P39:Y39)","v":3.6249999999999998E-2},{"$f":"INDEX('EV to EBITDA Analysis'!281:281,MATCH(DH$8,'EV to EBITDA Analysis'!$273:$273,0))","v":false},"N/A",-0.13122359285502905,{"$f":"'EV to EBITDA Analysis'!Y255","v":0.18763244395596551},false,null,null,null,"USM Summary",null,null,null,null,true,5.3291536050156742E-4,0.11219999999999999,0.12559999999999999,0.02,3.3399999999999999E-2,null,true,8,false,false,5.0000000000000001E-3,23.786212841854933,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F18&\"b:b\"),match_partial_sheet($EH$9,\"a\",15,$E18,200))),FALSE)","v":60450000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F18&\"b:b\"),match_partial_sheet($EI$9,\"a\",15,$E18,200))),FALSE)","v":6220000}]
[null,null,9,{"$f":"'Menu Sheet'!B20","v":"China Pacific Insrance"},{"$f":"'Menu Sheet'!T20","v":"2601.HK Summary"},"'2601.HK Summary'!",{"$f":"\"'\"&'Menu Sheet'!V20&\"'!\"","v":"'CHPXY Mkwt Basic'!"},{"$f":"\"'\"&'Menu Sheet'!P20&\"'!\"","v":"'2601.HK Stock Price'!"},{"$f":"\"'\"&'Menu Sheet'!W20&\"'!\"","v":"'2601.HK Yahoo Gr'!"},{"$f":"\"'\"&'Menu Sheet'!U20&\"'!\"","v":"'CHPXY Mktw Sum'!"},{"$f":"\"'\"&'Menu Sheet'!X20&\"'!\"","v":"'CHPXY Mktwth Gr'!"},14.74,{"$f":"IFERROR(INDEX(INDIRECT($F19&M$5),MATCH(M$9,INDIRECT($F19&M$6),0)),FALSE)","v":40.9},2.38,1,{"$f":"LOOKUP(P$8,'PE Analysis'!$166:$166,'PE Analysis'!175:175)","v":16.225165562913908},16.225165562913908,17.18,null,null,null,1.67,40.888399999999997,null,26.32,27.67,17.41,"N/A",false,false,false,false,false,null,false,false,false,{"$f":"LOOKUP(AL$8,'Data Extract Income Stmt'!$120:$120,'Data Extract Income Stmt'!129:129)","v":1.55},1,1.478,0,0,false,false,null,0.10589999999999999,9.1999999999999998E-2,0,0,0,0,null,"N/A","N/A",0.26860000000000001,0.16550000000000001,"N/A","N/A",0.12,"N/A","N/A",0.14000000000000001,"Current Qtr.",false,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I19&BN$5),MATCH(BN$9,INDIRECT($I19&BN$6),0)+BN$7)),FALSE)","v":false},"Next Qtr.",0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I19&BQ$5),MATCH(BQ$9,INDIRECT($I19&BQ$6),0)+BQ$7)),FALSE)","v":false},"Current Year",false,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I19&BU$5),MATCH(BU$9,INDIRECT($I19&BU$6),0)+BU$7)),FALSE)","v":false},"Next Year",false,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I19&BY$5),MATCH(BY$9,INDIRECT($I19&BY$6),0)+BY$7)),FALSE)","v":false},null,0.26860000000000001,null,2.7000000000000001E-3,1.9599999999999999E-2,0.4446,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F19&CG$5),MATCH($CG$9,INDIRECT($F19&CG$6),0))),FALSE)","v":382829984},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F19&CH$5),MATCH($CH$9,INDIRECT($F19&CH$6),0))),FALSE)","v":2780000},25972183.446404342,40977200,null,100.02,16.68,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F19&CN$5),MATCH(CN$9,INDIRECT($F19&CN$6),0))),FALSE)","v":376390016},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F19&CO$5),MATCH(CO$9,INDIRECT($F19&CO$6),0))),FALSE)","v":6970000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F19&CP$5),MATCH(CP$9,INDIRECT($F19&CP$6),0))),FALSE)","v":14680000},48687200,7710000,335412816,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F19&CT$5),MATCH(CT$9,INDIRECT($F19&CT$6),0))),FALSE)","v":3760000},{"$f":"LOOKUP(CU$8,'Data Extract Income Stmt'!$178:$178,'Data Extract Income Stmt'!187:187)","v":54420000},22565348.681055155,0.93090775450202135,22565348.681055155,2.1576090264838483,16.68,{"$f":"LOOKUP($DA$8,'EV to EBITDA Analysis'!$31:$31,'EV to EBITDA Analysis'!40:40)","v":5.2834951456310682E-2},61813796.602442332,null,69523796.602442324,5.4138300034491742,8.6899999999999991E-2,{"$f":"LOOKUP(DG$8,'EV to EBITDA Analysis'!$P$31:$Y$31,'EV to EBITDA Analysis'!P40:Y40)","v":5.2834951456310682E-2},{"$f":"INDEX('EV to EBITDA Analysis'!282:282,MATCH(DH$8,'EV to EBITDA Analysis'!$273:$273,0))","v":false},"N/A",0.18815341214138595,{"$f":"'EV to EBITDA Analysis'!Y256","v":0.21830214433920303},false,null,null,null,"VOD Summary",null,null,null,null,true,1.1344537815126052E-3,0.26860000000000001,0.28820000000000001,0.02,3.9599999999999996E-2,null,true,9,false,false,5.0000000000000001E-3,17.140734006173282,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F19&\"b:b\"),match_partial_sheet($EH$9,\"a\",15,$E19,200))),FALSE)","v":6970000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F19&\"b:b\"),match_partial_sheet($EI$9,\"a\",15,$E19,200))),FALSE)","v":14680000}]
[null,null,10,{"$f":"'Menu Sheet'!B21","v":"Aflac"},{"$f":"'Menu Sheet'!T21","v":"AFL Summary"},{"$f":"\"'\"&E20&\"'!\"","v":"'AFL Summary'!"},{"$f":"\"'\"&'Menu Sheet'!V21&\"'!\"","v":"'AFL Mkwt Basic'!"},{"$f":"\"'\"&'Menu Sheet'!P21&\"'!\"","v":"'AFL Stock Price'!"},{"$f":"\"'\"&'Menu Sheet'!W21&\"'!\"","v":"'AFL Yahoo Gr'!"},{"$f":"\"'\"&'Menu Sheet'!U21&\"'!\"","v":"'AFL Mktw Sum'!"},{"$f":"\"'\"&'Menu Sheet'!X21&\"'!\"","v":"'AFL Mktwth Gr'!"},90.54,{"$f":"IFERROR(INDEX(INDIRECT($F20&M$5),MATCH(M$9,INDIRECT($F20&M$6),0)),FALSE)","v":89.41},55.8,1,{"$f":"LOOKUP(P$8,'PE Analysis'!$166:$166,'PE Analysis'!176:176)","v":49.772765936763314},55.8,1.63,null,null,null,1.38,90.953999999999994,null,14.17,13.21,10.84,12.13,13,11.56,11.56,11.921333333333333,11.56,null,7.8321799307958475,7.5,6.75,{"$f":"LOOKUP(AL$8,'Data Extract Income Stmt'!$120:$120,'Data Extract Income Stmt'!130:130)","v":6.42},1,6.89,6.75,7.5,6.75,7.5,null,0.1239,0.13930000000000001,0.13440860215053765,0.13440860215053765,0.13440860215053765,0.13440860215053765,null,4.7E-2,0.111,0.13500000000000001,1.6199999999999999E-2,"N/A","N/A",0.12,"N/A","N/A",0.14000000000000001,"Current Qtr. (Dec 2017)",1.55,1.55,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I20&BN$5),MATCH(BN$9,INDIRECT($I20&BN$6),0)+BN$7)),FALSE)","v":5330000},"Next Qtr. (Mar 2018)",1.87,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I20&BQ$5),MATCH(BQ$9,INDIRECT($I20&BQ$6),0)+BQ$7)),FALSE)","v":5410000},"Current Year (2017)",6.75,6.75,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I20&BU$5),MATCH(BU$9,INDIRECT($I20&BU$6),0)+BU$7)),FALSE)","v":21510000},"Next Year (2018)",7.5,7.5,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I20&BY$5),MATCH(BY$9,INDIRECT($I20&BY$6),0)+BY$7)),FALSE)","v":21470000},null,0.13500000000000001,null,1.9199999999999998E-2,1.9800000000000002E-2,0.25,0.26679839999999999,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F20&CG$5),MATCH($CG$9,INDIRECT($F20&CG$6),0))),FALSE)","v":35770000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F20&CH$5),MATCH($CH$9,INDIRECT($F20&CH$6),0))),FALSE)","v":393150},395074.00044179364,35595801,null,7.58,7.87,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F20&CN$5),MATCH(CN$9,INDIRECT($F20&CN$6),0))),FALSE)","v":36560000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F20&CO$5),MATCH(CO$9,INDIRECT($F20&CO$6),0))),FALSE)","v":4980000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F20&CP$5),MATCH(CP$9,INDIRECT($F20&CP$6),0))),FALSE)","v":5770000},36385801,790000,964199,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F20&CT$5),MATCH(CT$9,INDIRECT($F20&CT$6),0))),FALSE)","v":4820000},{"$f":"LOOKUP(CU$8,'Data Extract Income Stmt'!$178:$178,'Data Extract Income Stmt'!188:188)","v":3280000},4645489.1994917411,0.46951219512195119,4645489.1994917411,7.8325014734682705,7.87,{"$f":"LOOKUP($DA$8,'EV to EBITDA Analysis'!$31:$31,'EV to EBITDA Analysis'!41:41)","v":2.9417040358744394E-2},22045129.224652085,null,22835129.224652085,1.6010419577801633,0.1115,{"$f":"LOOKUP(DG$8,'EV to EBITDA Analysis'!$P$31:$Y$31,'EV to EBITDA Analysis'!P41:Y41)","v":2.9417040358744394E-2},{"$f":"INDEX('EV to EBITDA Analysis'!283:283,MATCH(DH$8,'EV to EBITDA Analysis'!$273:$273,0))","v":false},1.05,2.2193628962022795E-2,{"$f":"'EV to EBITDA Analysis'!Y257","v":0.34369137502425862},1.5651213568195801,null,null,null,"S Summary",null,null,null,null,true,3.4408602150537632E-4,0.13500000000000001,0.15480000000000002,0.02,3.9800000000000002E-2,null,true,10,true,0.13461937716262978,5.0000000000000001E-3,28.220975423854849,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F20&\"b:b\"),match_partial_sheet($EH$9,\"a\",15,$E20,200))),FALSE)","v":4980000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F20&\"b:b\"),match_partial_sheet($EI$9,\"a\",15,$E20,200))),FALSE)","v":5770000}]
[null,null,11,{"$f":"'Menu Sheet'!B22","v":"Dai-ichi Life Holdings Inc"},{"$f":"'Menu Sheet'!T22","v":"DSNKY Summary"},{"$f":"\"'\"&E21&\"'!\"","v":"'DSNKY Summary'!"},{"$f":"\"'\"&'Menu Sheet'!V22&\"'!\"","v":"'DCNSF Mkwt Basic'!"},{"$f":"\"'\"&'Menu Sheet'!P22&\"'!\"","v":"'DSNKY Stock Price'!"},{"$f":"\"'\"&'Menu Sheet'!W22&\"'!\"","v":"'DSNKY Yahoo Gr'!"},{"$f":"\"'\"&'Menu Sheet'!U22&\"'!\"","v":"'DCNSF Mktw Sum'!"},{"$f":"\"'\"&'Menu Sheet'!X22&\"'!\"","v":"'DCNSF Mktwth Gr'!"},21.5,32.066000000000003,16.28,1,{"$f":"LOOKUP(P$8,'PE Analysis'!$166:$166,'PE Analysis'!177:177)","v":2661.0169491525426},2661.0169491525426,1.98,null,null,null,0.75,32.234400000000001,null,11.96,61.29,10.15,"N/A",11.73,13.17,13.17,false,13.17,null,1.6324981017463933,184.73,203.77,{"$f":"LOOKUP(AL$8,'Data Extract Income Stmt'!$120:$120,'Data Extract Income Stmt'!131:131)","v":196.48},1,0.52500000000000002,1.6324981017463933,0,1.6324981017463933,184.73,null,2.8299999999999999E-2,7.6200000000000004E-2,6.9420828025477693E-2,6.9420828025477693E-2,6.9420828025477693E-2,6.9420828025477693E-2,null,false,false,false,false,false,false,false,false,false,false,false,43.8,false,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I21&BN$5),MATCH(BN$9,INDIRECT($I21&BN$6),0)+BN$7)),FALSE)","v":0},false,false,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I21&BQ$5),MATCH(BQ$9,INDIRECT($I21&BQ$6),0)+BQ$7)),FALSE)","v":0},false,203.77,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I21&BU$5),MATCH(BU$9,INDIRECT($I21&BU$6),0)+BU$7)),FALSE)","v":0},false,184.73,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I21&BY$5),MATCH(BY$9,INDIRECT($I21&BY$6),0)+BY$7)),FALSE)","v":0},null,false,null,1.9699999999999999E-2,1.9900000000000001E-2,1.1898,3.1479833145212741E-3,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F21&CG$5),MATCH($CG$9,INDIRECT($F21&CG$6),0))),FALSE)","v":21210000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F21&CH$5),MATCH($CH$9,INDIRECT($F21&CH$6),0))),FALSE)","v":663360},986511.62790697673,14262240,null,20.25,5.67,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F21&CN$5),MATCH(CN$9,INDIRECT($F21&CN$6),0))),FALSE)","v":20420000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F21&CO$5),MATCH(CO$9,INDIRECT($F21&CO$6),0))),FALSE)","v":2930000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F21&CP$5),MATCH(CP$9,INDIRECT($F21&CP$6),0))),FALSE)","v":2530000},13862240,-400000,6157760,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F21&CT$5),MATCH(CT$9,INDIRECT($F21&CT$6),0))),FALSE)","v":1010000},{"$f":"LOOKUP(CU$8,'Data Extract Income Stmt'!$178:$178,'Data Extract Income Stmt'!189:189)","v":1180000000},3601410.9347442682,0.99914406779661014,3601410.9347442682,3.8491136532810968,5.67,{"$f":"LOOKUP($DA$8,'EV to EBITDA Analysis'!$31:$31,'EV to EBITDA Analysis'!42:42)","v":2.4889263935579536E-2},16060409.302325582,null,15660409.302325582,1.3039250511139333,5.33E-2,{"$f":"LOOKUP(DG$8,'EV to EBITDA Analysis'!$P$31:$Y$31,'EV to EBITDA Analysis'!P42:Y42)","v":2.4889263935579536E-2},{"$f":"INDEX('EV to EBITDA Analysis'!284:284,MATCH(DH$8,'EV to EBITDA Analysis'!$273:$273,0))","v":false},0.77,-2.804608532741E-2,{"$f":"'EV to EBITDA Analysis'!Y258","v":0.39871269097980572},1.3175375888495648,null,null,null,"JPM Summary",null,null,null,null,true,1.21007371007371E-3,false,1.9900000000000001E-2,0.02,3.9900000000000005E-2,null,true,11,false,false,5.0000000000000001E-3,32.11162123645849,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F21&\"b:b\"),match_partial_sheet($EH$9,\"a\",15,$E21,200))),FALSE)","v":2930000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F21&\"b:b\"),match_partial_sheet($EI$9,\"a\",15,$E21,200))),FALSE)","v":2530000}]
[null,null,12,{"$f":"'Menu Sheet'!B23","v":"Old Mutual"},{"$f":"'Menu Sheet'!T23","v":"OML.L Summary"},{"$f":"\"'\"&E22&\"'!\"","v":"'OML.L Summary'!"},{"$f":"\"'\"&'Menu Sheet'!V23&\"'!\"","v":"'ODMTY Mkwt Basic'!"},{"$f":"\"'\"&'Menu Sheet'!P23&\"'!\"","v":"'OML.L Stock Price'!"},{"$f":"\"'\"&'Menu Sheet'!W23&\"'!\"","v":"'OML.L Yahoo Gr'!"},{"$f":"\"'\"&'Menu Sheet'!U23&\"'!\"","v":"'ODMTY Mktw Sum'!"},{"$f":"\"'\"&'Menu Sheet'!X23&\"'!\"","v":"'ODMTY Mktwth Gr'!"},27.85,240.4,1.71,1,{"$f":"LOOKUP(P$8,'PE Analysis'!$166:$166,'PE Analysis'!178:178)","v":1.6588486140724947},1.71,140.19999999999999,null,null,null,1.28,2.3974199999999999,null,21.51,14.39,18.059999999999999,"N/A",false,false,false,false,false,null,false,false,false,{"$f":"LOOKUP(AL$8,'Data Extract Income Stmt'!$120:$120,'Data Extract Income Stmt'!132:132)","v":0.11},0.01,0.16700000000000001,0,0,false,false,null,9.9699999999999997E-2,7.0199999999999999E-2,0,0,0,0,null,"N/A","N/A",8.77E-2,4.3400000000000001E-2,"N/A","N/A",0.12,"N/A","N/A",0.14000000000000001,"Current Qtr.",false,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I22&BN$5),MATCH(BN$9,INDIRECT($I22&BN$6),0)+BN$7)),FALSE)","v":false},"Next Qtr.",0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I22&BQ$5),MATCH(BQ$9,INDIRECT($I22&BQ$6),0)+BQ$7)),FALSE)","v":false},"Current Year",false,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I22&BU$5),MATCH(BU$9,INDIRECT($I22&BU$6),0)+BU$7)),FALSE)","v":false},"Next Year",false,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I22&BY$5),MATCH(BY$9,INDIRECT($I22&BY$6),0)+BY$7)),FALSE)","v":false},null,8.77E-2,null,2.9999999999999997E-4,3.0300000000000001E-2,0.38440000000000002,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F22&CG$5),MATCH($CG$9,INDIRECT($F22&CG$6),0))),FALSE)","v":11110000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F22&CH$5),MATCH($CH$9,INDIRECT($F22&CH$6),0))),FALSE)","v":4620000},398922.80071813281,128667000,null,5.7,2.57,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F22&CN$5),MATCH(CN$9,INDIRECT($F22&CN$6),0))),FALSE)","v":10760000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F22&CO$5),MATCH(CO$9,INDIRECT($F22&CO$6),0))),FALSE)","v":5180000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F22&CP$5),MATCH(CP$9,INDIRECT($F22&CP$6),0))),FALSE)","v":4850000},128337000,-330000,-117907000,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F22&CT$5),MATCH(CT$9,INDIRECT($F22&CT$6),0))),FALSE)","v":1890000},{"$f":"LOOKUP(CU$8,'Data Extract Income Stmt'!$178:$178,'Data Extract Income Stmt'!190:190)","v":5310000},4186770.4280155646,0.64406779661016955,4186770.4280155646,30.652982342007434,2.57,{"$f":"LOOKUP($DA$8,'EV to EBITDA Analysis'!$31:$31,'EV to EBITDA Analysis'!43:43)","v":3.5863838984195595E-2},682157.98922800715,null,352157.98922800715,30.554467963620052,4.3400000000000001E-2,{"$f":"LOOKUP(DG$8,'EV to EBITDA Analysis'!$P$31:$Y$31,'EV to EBITDA Analysis'!P43:Y43)","v":3.5863838984195595E-2},{"$f":"INDEX('EV to EBITDA Analysis'!285:285,MATCH(DH$8,'EV to EBITDA Analysis'!$273:$273,0))","v":false},"N/A",-2.5647601949217746E-3,{"$f":"'EV to EBITDA Analysis'!Y259","v":0.34683250414593703},false,null,null,null,"WMT Summary",null,null,null,null,true,1.7543859649122806E-4,8.77E-2,0.11799999999999999,0.02,5.0299999999999997E-2,null,true,12,false,false,5.0000000000000001E-3,24.000864037934324,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F22&\"b:b\"),match_partial_sheet($EH$9,\"a\",15,$E22,200))),FALSE)","v":5180000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F22&\"b:b\"),match_partial_sheet($EI$9,\"a\",15,$E22,200))),FALSE)","v":4850000}]
[null,null,13,{"$f":"'Menu Sheet'!B24","v":"Power Financial Corp"},{"$f":"'Menu Sheet'!T24","v":"PWF.TO Summary"},{"$f":"\"'\"&E23&\"'!\"","v":"'PWF.TO Summary'!"},{"$f":"\"'\"&'Menu Sheet'!V24&\"'!\"","v":"'POFNF Mkwt Basic'!"},{"$f":"\"'\"&'Menu Sheet'!P24&\"'!\"","v":"'PWF.TO Stock Price'!"},{"$f":"\"'\"&'Menu Sheet'!W24&\"'!\"","v":"'PWF.TO Yahoo Gr'!"},{"$f":"\"'\"&'Menu Sheet'!U24&\"'!\"","v":"'POFNF Mktw Sum'!"},{"$f":"\"'\"&'Menu Sheet'!X24&\"'!\"","v":"'POFNF Mktwth Gr'!"},27.94,34.51,24.58,1,{"$f":"LOOKUP(P$8,'PE Analysis'!$166:$166,'PE Analysis'!179:179)","v":27.313516545148627},24.58,1.4,null,null,null,1.42,34.411999999999992,null,12.83,11.67,12.48,10.02,10.89,9.92,9.92,10.061224489795917,9.92,null,2.8165322580645165,3.43,3.09,{"$f":"LOOKUP(AL$8,'Data Extract Income Stmt'!$120:$120,'Data Extract Income Stmt'!133:133)","v":2.68},1,2.95,3.14,3.43,3.14,3.43,null,0.1084,0.1047,0.13954434499593166,0.13954434499593166,0.13954434499593166,0.13954434499593166,null,6.4000000000000001E-2,9.1999999999999998E-2,0.14099999999999999,0.06,"N/A","N/A",0.12,"N/A","N/A",0.14000000000000001,"Current Qtr. (Dec 2017)",0.78,0.78,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I23&BN$5),MATCH(BN$9,INDIRECT($I23&BN$6),0)+BN$7)),FALSE)","v":11780000},"Next Qtr. (Mar 2018)",0.82,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I23&BQ$5),MATCH(BQ$9,INDIRECT($I23&BQ$6),0)+BQ$7)),FALSE)","v":false},"Current Year (2017)",3.09,3.14,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I23&BU$5),MATCH(BU$9,INDIRECT($I23&BU$6),0)+BU$7)),FALSE)","v":50080000},"Next Year (2018)",3.43,3.43,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I23&BY$5),MATCH(BY$9,INDIRECT($I23&BY$6),0)+BY$7)),FALSE)","v":50150000},null,0.14099999999999999,null,4.7199999999999999E-2,4.87E-2,0.27289999999999998,0.54235093851132676,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F23&CG$5),MATCH($CG$9,INDIRECT($F23&CG$6),0))),FALSE)","v":24540000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F23&CH$5),MATCH($CH$9,INDIRECT($F23&CH$6),0))),FALSE)","v":713870},878310.6657122405,19945527.800000001,null,7.51,7.18,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F23&CN$5),MATCH(CN$9,INDIRECT($F23&CN$6),0))),FALSE)","v":35110000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F23&CO$5),MATCH(CO$9,INDIRECT($F23&CO$6),0))),FALSE)","v":4490000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F23&CP$5),MATCH(CP$9,INDIRECT($F23&CP$6),0))),FALSE)","v":14830000},30285527.799999997,10340000,15164472.199999999,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F23&CT$5),MATCH(CT$9,INDIRECT($F23&CT$6),0))),FALSE)","v":4680000},{"$f":"LOOKUP(CU$8,'Data Extract Income Stmt'!$178:$178,'Data Extract Income Stmt'!191:191)","v":6170000},4889972.144846797,0.24149108589951374,4889972.144846797,6.1933947480489877,7.18,{"$f":"LOOKUP($DA$8,'EV to EBITDA Analysis'!$31:$31,'EV to EBITDA Analysis'!44:44)","v":3.650239602437437E-2},21588876.163206872,null,31928876.163206872,1.0996315629943432,6.2600000000000003E-2,{"$f":"LOOKUP(DG$8,'EV to EBITDA Analysis'!$P$31:$Y$31,'EV to EBITDA Analysis'!P44:Y44)","v":3.650239602437437E-2},{"$f":"INDEX('EV to EBITDA Analysis'!286:286,MATCH(DH$8,'EV to EBITDA Analysis'!$273:$273,0))","v":false},"N/A",0.51841195197652279,{"$f":"'EV to EBITDA Analysis'!Y260","v":0.16325527852650495},false,null,null,null,"EXC Summary",null,null,null,null,true,1.9202603742880392E-3,0.14099999999999999,0.18969999999999998,0.02,6.8699999999999997E-2,null,true,13,false,false,5.0000000000000001E-3,23.647905245489099,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F23&\"b:b\"),match_partial_sheet($EH$9,\"a\",15,$E23,200))),FALSE)","v":4490000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F23&\"b:b\"),match_partial_sheet($EI$9,\"a\",15,$E23,200))),FALSE)","v":14830000}]
[null,null,14,{"$f":"'Menu Sheet'!B25","v":"Lincoln National Corp"},{"$f":"'Menu Sheet'!T25","v":"LNC Summary"},{"$f":"\"'\"&E24&\"'!\"","v":"'LNC Summary'!"},{"$f":"\"'\"&'Menu Sheet'!V25&\"'!\"","v":"'LNC Mkwt Basic'!"},{"$f":"\"'\"&'Menu Sheet'!P25&\"'!\"","v":"'LNC Stock Price'!"},{"$f":"\"'\"&'Menu Sheet'!W25&\"'!\"","v":"'LNC Yahoo Gr'!"},{"$f":"\"'\"&'Menu Sheet'!U25&\"'!\"","v":"'LNC Mktw Sum'!"},{"$f":"\"'\"&'Menu Sheet'!X25&\"'!\"","v":"'LNC Mktwth Gr'!"},84.81,83.82,74.31,1,{"$f":"LOOKUP(P$8,'PE Analysis'!$166:$166,'PE Analysis'!180:180)","v":61.832778204799723},74.31,1.1399999999999999,null,null,null,1.04,84.713399999999993,null,16.86,13.22,13.18,10.01,9.94,9.75,9.75,9.8961038961038952,9.75,null,8.6984615384615385,8.4700000000000006,7.73,{"$f":"LOOKUP(AL$8,'Data Extract Income Stmt'!$120:$120,'Data Extract Income Stmt'!134:134)","v":5.03},1,6.42,7.73,8.4700000000000006,7.73,8.4700000000000006,null,8.9099999999999999E-2,8.4900000000000003E-2,0.1139819674337236,0.1139819674337236,0.1139819674337236,0.1139819674337236,null,0.189,9.6000000000000002E-2,0.1217,0.1045,"N/A","N/A",0.12,"N/A","N/A",0.14000000000000001,"Current Qtr. (Dec 2017)",1.94,1.94,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I24&BN$5),MATCH(BN$9,INDIRECT($I24&BN$6),0)+BN$7)),FALSE)","v":3650000},"Next Qtr. (Mar 2018)",1.97,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I24&BQ$5),MATCH(BQ$9,INDIRECT($I24&BQ$6),0)+BQ$7)),FALSE)","v":3690000},"Current Year (2017)",7.73,7.73,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I24&BU$5),MATCH(BU$9,INDIRECT($I24&BU$6),0)+BU$7)),FALSE)","v":14480000},"Next Year (2018)",8.4700000000000006,8.4700000000000006,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I24&BY$5),MATCH(BY$9,INDIRECT($I24&BY$6),0)+BY$7)),FALSE)","v":15460000},null,0.1217,null,{"$f":"IFERROR(INDEX(INDIRECT($F24&CC$5),MATCH(CC$9,INDIRECT($F24&CC$6),0)),FALSE)","v":1.3899999999999999E-2},1.5800000000000002E-2,0.18010000000000001,0.1731528745148771,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F24&CG$5),MATCH($CG$9,INDIRECT($F24&CG$6),0))),FALSE)","v":18560000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F24&CH$5),MATCH($CH$9,INDIRECT($F24&CH$6),0))),FALSE)","v":218830},218842.11767480249,18558972.300000001,null,9.9600000000000009,11.45,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F24&CN$5),MATCH(CN$9,INDIRECT($F24&CN$6),0))),FALSE)","v":20700000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F24&CO$5),MATCH(CO$9,INDIRECT($F24&CO$6),0))),FALSE)","v":3630000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F24&CP$5),MATCH(CP$9,INDIRECT($F24&CP$6),0))),FALSE)","v":5770000},20698972.300000001,2140000,2141027.6999999993,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F24&CT$5),MATCH(CT$9,INDIRECT($F24&CT$6),0))),FALSE)","v":2079999.875},{"$f":"LOOKUP(CU$8,'Data Extract Income Stmt'!$178:$178,'Data Extract Income Stmt'!192:192)","v":4810000},1807860.2620087338,0.56756759355509356,1807860.2620087338,11.449431537922704,11.45,{"$f":"LOOKUP($DA$8,'EV to EBITDA Analysis'!$31:$31,'EV to EBITDA Analysis'!45:45)","v":4.5614035087719301E-2},16262157.764414573,null,18402157.764414571,1.1248680869386367,6.0899999999999996E-2,{"$f":"LOOKUP(DG$8,'EV to EBITDA Analysis'!$P$31:$Y$31,'EV to EBITDA Analysis'!P45:Y45)","v":4.5614035087719301E-2},{"$f":"INDEX('EV to EBITDA Analysis'!287:287,MATCH(DH$8,'EV to EBITDA Analysis'!$273:$273,0))","v":false},2.2200000000000002,0.11530810895170095,{"$f":"'EV to EBITDA Analysis'!Y261","v":0.18759938691445541},2.4501229154327118,null,null,null,"ED Summary",null,null,null,null,true,1.8705423227021934E-4,0.1217,0.13750000000000001,0.02,3.5799999999999998E-2,null,true,14,true,0.11475510247328431,5.0000000000000001E-3,19.524970414201182,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F24&\"b:b\"),match_partial_sheet($EH$9,\"a\",15,$E24,200))),FALSE)","v":3630000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F24&\"b:b\"),match_partial_sheet($EI$9,\"a\",15,$E24,200))),FALSE)","v":5770000}]
[null,null,15,{"$f":"'Menu Sheet'!B26","v":"Principal Financial Group"},{"$f":"'Menu Sheet'!T26","v":"PFG Summary"},"'PFG Summary'!",{"$f":"\"'\"&'Menu Sheet'!V26&\"'!\"","v":"'PFG Mkwt Basic'!"},{"$f":"\"'\"&'Menu Sheet'!P26&\"'!\"","v":"'PFG Stock Price'!"},{"$f":"\"'\"&'Menu Sheet'!W26&\"'!\"","v":"'PFG Yahoo Gr'!"},{"$f":"\"'\"&'Menu Sheet'!U26&\"'!\"","v":"'PFG Mktw Sum'!"},{"$f":"\"'\"&'Menu Sheet'!X26&\"'!\"","v":"'PFG Mktwth Gr'!"},75.040000000000006,74.349999999999994,41.58,1,{"$f":"LOOKUP(P$8,'PE Analysis'!$166:$166,'PE Analysis'!181:181)","v":35.348997926744993},41.58,1.8,null,null,null,1.63,74.843999999999994,null,16.68,12.28,12.86,12.74,13.52,12.47,12.47,12.623089983022071,12.47,null,6.0176423416198883,5.89,5.22,{"$f":"LOOKUP(AL$8,'Data Extract Income Stmt'!$120:$120,'Data Extract Income Stmt'!135:135)","v":4.5},1,6.11,5.22,5.89,5.22,5.89,null,0.1565,0.1348,0.14165464165464164,0.14165464165464164,0.14165464165464164,0.14165464165464164,null,0.14699999999999999,0.128,0.1,0.1235,"N/A","N/A",0.12,"N/A","N/A",0.14000000000000001,"Current Qtr. (Dec 2017)",1.37,1.37,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I25&BN$5),MATCH(BN$9,INDIRECT($I25&BN$6),0)+BN$7)),FALSE)","v":3530000},"Next Qtr. (Mar 2018)",1.39,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I25&BQ$5),MATCH(BQ$9,INDIRECT($I25&BQ$6),0)+BQ$7)),FALSE)","v":3390000},"Current Year (2017)",5.22,5.22,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I25&BU$5),MATCH(BU$9,INDIRECT($I25&BU$6),0)+BU$7)),FALSE)","v":13910000},"Next Year (2018)",5.89,5.89,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I25&BY$5),MATCH(BY$9,INDIRECT($I25&BY$6),0)+BY$7)),FALSE)","v":14490000},null,0.1,null,2.4400000000000002E-2,2.64E-2,0.29620000000000002,0.37852137931034485,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F25&CG$5),MATCH($CG$9,INDIRECT($F25&CG$6),0))),FALSE)","v":21670000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F25&CH$5),MATCH($CH$9,INDIRECT($F25&CH$6),0))),FALSE)","v":288760},288779.31769722811,21668550.400000002,null,7.52,11.26,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F25&CN$5),MATCH(CN$9,INDIRECT($F25&CN$6),0))),FALSE)","v":20080000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F25&CO$5),MATCH(CO$9,INDIRECT($F25&CO$6),0))),FALSE)","v":4900000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F25&CP$5),MATCH(CP$9,INDIRECT($F25&CP$6),0))),FALSE)","v":3300000},20068550.400000002,-1600000,-1588550.4000000022,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F25&CT$5),MATCH(CT$9,INDIRECT($F25&CT$6),0))),FALSE)","v":2670000},{"$f":"LOOKUP(CU$8,'Data Extract Income Stmt'!$178:$178,'Data Extract Income Stmt'!193:193)","v":3320000},1783303.7300177619,0.19578313253012047,1783303.7300177619,11.253579556972113,11.26,{"$f":"LOOKUP($DA$8,'EV to EBITDA Analysis'!$31:$31,'EV to EBITDA Analysis'!46:46)","v":4.4492093272581079E-2},12007444.029850744,null,10407444.029850744,1.9293882285032067,0.1014,{"$f":"LOOKUP(DG$8,'EV to EBITDA Analysis'!$P$31:$Y$31,'EV to EBITDA Analysis'!P46:Y46)","v":4.4492093272581079E-2},{"$f":"INDEX('EV to EBITDA Analysis'!288:288,MATCH(DH$8,'EV to EBITDA Analysis'!$273:$273,0))","v":false},1.54,-7.3839734106071073E-2,{"$f":"'EV to EBITDA Analysis'!Y262","v":0.14249572256245058},1.9390914024375987,null,null,null,"AES Summary",null,null,null,null,true,5.8682058682058686E-4,0.1,0.12640000000000001,0.02,4.6399999999999997E-2,null,true,15,true,0.12358121290758262,5.0000000000000001E-3,19.955072398025838,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F25&\"b:b\"),match_partial_sheet($EH$9,\"a\",15,$E25,200))),FALSE)","v":4900000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F25&\"b:b\"),match_partial_sheet($EI$9,\"a\",15,$E25,200))),FALSE)","v":3300000}]
[null,null,16,{"$f":"'Menu Sheet'!B27","v":"Allianz"},{"$f":"'Menu Sheet'!T27","v":"ALIZF Summary"},"'ALIZF Summary'!",{"$f":"\"'\"&'Menu Sheet'!V27&\"'!\"","v":"'ALIZF Mkwt Basic'!"},{"$f":"\"'\"&'Menu Sheet'!P27&\"'!\"","v":"'ALIZF Stock Price'!"},{"$f":"\"'\"&'Menu Sheet'!W27&\"'!\"","v":"'ALIZF Yahoo Gr'!"},{"$f":"\"'\"&'Menu Sheet'!U27&\"'!\"","v":"'ALIZF Mktw Sum'!"},{"$f":"\"'\"&'Menu Sheet'!X27&\"'!\"","v":"'ALIZF Mktwth Gr'!"},255.08,255.08,183.37,1,{"$f":"LOOKUP(P$8,'PE Analysis'!$166:$166,'PE Analysis'!182:182)","v":148.09764680008797},183.37,1.39,null,null,null,1.06,254.8843,null,13.59,13.72,10.37,"N/A",11.96,11.69,11.69,false,11.69,null,21.820359281437128,17.37,15.88,{"$f":"LOOKUP(AL$8,'Data Extract Income Stmt'!$120:$120,'Data Extract Income Stmt'!136:136)","v":15},1,18.59,21.820359281437128,0,21.820359281437128,17.37,null,0.1069,0.10550000000000001,9.472650924360583E-2,9.472650924360583E-2,9.472650924360583E-2,9.472650924360583E-2,null,false,false,false,false,false,false,false,false,false,false,false,3.91,false,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I26&BN$5),MATCH(BN$9,INDIRECT($I26&BN$6),0)+BN$7)),FALSE)","v":0},false,false,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I26&BQ$5),MATCH(BQ$9,INDIRECT($I26&BQ$6),0)+BQ$7)),FALSE)","v":0},false,15.88,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I26&BU$5),MATCH(BU$9,INDIRECT($I26&BU$6),0)+BU$7)),FALSE)","v":0},false,17.37,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I26&BY$5),MATCH(BY$9,INDIRECT($I26&BY$6),0)+BY$7)),FALSE)","v":0},null,false,null,3.56E-2,3.27E-2,0.46089999999999998,0.52485620969773294,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F26&CG$5),MATCH($CG$9,INDIRECT($F26&CG$6),0))),FALSE)","v":114370000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F26&CH$5),MATCH($CH$9,INDIRECT($F26&CH$6),0))),FALSE)","v":455070},448369.13909361768,116079255.60000001,null,7.4,7.01,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F26&CN$5),MATCH(CN$9,INDIRECT($F26&CN$6),0))),FALSE)","v":126740000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F26&CO$5),MATCH(CO$9,INDIRECT($F26&CO$6),0))),FALSE)","v":31950000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F26&CP$5),MATCH(CP$9,INDIRECT($F26&CP$6),0))),FALSE)","v":42610000},126739255.60000002,10660000,10660744.399999991,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F26&CT$5),MATCH(CT$9,INDIRECT($F26&CT$6),0))),FALSE)","v":17130000},{"$f":"LOOKUP(CU$8,'Data Extract Income Stmt'!$178:$178,'Data Extract Income Stmt'!194:194)","v":21410000},18079885.877318118,0.19990658570761322,18079885.877318118,7.009958827173743,7.01,{"$f":"LOOKUP($DA$8,'EV to EBITDA Analysis'!$31:$31,'EV to EBITDA Analysis'!47:47)","v":3.3132157226864745E-2},82217449.035596669,null,92877449.035596669,1.3645938956767105,8.1000000000000003E-2,{"$f":"LOOKUP(DG$8,'EV to EBITDA Analysis'!$P$31:$Y$31,'EV to EBITDA Analysis'!P47:Y47)","v":3.3132157226864745E-2},{"$f":"INDEX('EV to EBITDA Analysis'!289:289,MATCH(DH$8,'EV to EBITDA Analysis'!$273:$273,0))","v":false},0.86,9.1833807383582142E-2,{"$f":"'EV to EBITDA Analysis'!Y263","v":0.2954324586977648},1.11794202404918,null,null,null,"NRG Summary",null,null,null,null,true,1.9414298958390141E-4,false,3.27E-2,0.02,5.2699999999999997E-2,null,true,16,false,false,5.0000000000000001E-3,25.6323446016596,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F26&\"b:b\"),match_partial_sheet($EH$9,\"a\",15,$E26,200))),FALSE)","v":31950000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F26&\"b:b\"),match_partial_sheet($EI$9,\"a\",15,$E26,200))),FALSE)","v":42610000}]
[null,null,17,{"$f":"'Menu Sheet'!B28","v":"Zurich Insurance Group"},{"$f":"'Menu Sheet'!T28","v":"ZURN.VX Summary"},"'ZURN.VX Summary'!",{"$f":"\"'\"&'Menu Sheet'!V28&\"'!\"","v":"'ZURVY Mkwt Basic'!"},{"$f":"\"'\"&'Menu Sheet'!P28&\"'!\"","v":"'ZURN.VX Stock Price'!"},{"$f":"\"'\"&'Menu Sheet'!W28&\"'!\"","v":"'ZURN.VX Yahoo Gr'!"},{"$f":"\"'\"&'Menu Sheet'!U28&\"'!\"","v":"'ZURVY Mktw Sum'!"},{"$f":"\"'\"&'Menu Sheet'!X28&\"'!\"","v":"'ZURVY Mktwth Gr'!"},33.86,315.39999999999998,204.54,1,{"$f":"LOOKUP(P$8,'PE Analysis'!$166:$166,'PE Analysis'!183:183)","v":208.72128072878292},204.54,1.54,null,null,null,1.34,314.99160000000001,null,14.98,15.32,13.23,"N/A",17.75,13.74,13.74,false,13.74,null,2.4643377001455602,2.4500000000000002,1.8,{"$f":"LOOKUP(AL$8,'Data Extract Income Stmt'!$120:$120,'Data Extract Income Stmt'!137:137)","v":21.04},1,20.58,2.4643377001455602,0,2.4643377001455602,2.4500000000000002,null,0.1012,0.1014,1.1978097193702944E-2,1.1978097193702944E-2,1.1978097193702944E-2,1.1978097193702944E-2,null,false,false,false,false,false,false,false,false,false,false,false,0.2,false,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I27&BN$5),MATCH(BN$9,INDIRECT($I27&BN$6),0)+BN$7)),FALSE)","v":0},false,false,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I27&BQ$5),MATCH(BQ$9,INDIRECT($I27&BQ$6),0)+BQ$7)),FALSE)","v":0},false,1.8,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I27&BU$5),MATCH(BU$9,INDIRECT($I27&BU$6),0)+BU$7)),FALSE)","v":0},false,2.4500000000000002,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I27&BY$5),MATCH(BY$9,INDIRECT($I27&BY$6),0)+BY$7)),FALSE)","v":0},null,false,null,5.33E-2,3.9399999999999998E-2,0.54879999999999995,6.8948161333333333,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F27&CG$5),MATCH($CG$9,INDIRECT($F27&CG$6),0))),FALSE)","v":47350000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F27&CH$5),MATCH($CH$9,INDIRECT($F27&CH$6),0))),FALSE)","v":150180},1398405.1978735973,5085094.8,null,7.39,7.64,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F27&CN$5),MATCH(CN$9,INDIRECT($F27&CN$6),0))),FALSE)","v":45130000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F27&CO$5),MATCH(CO$9,INDIRECT($F27&CO$6),0))),FALSE)","v":15430000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F27&CP$5),MATCH(CP$9,INDIRECT($F27&CP$6),0))),FALSE)","v":12860000},2515094.8000000007,-2570000,40044905.200000003,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F27&CT$5),MATCH(CT$9,INDIRECT($F27&CT$6),0))),FALSE)","v":6110000},{"$f":"LOOKUP(CU$8,'Data Extract Income Stmt'!$178:$178,'Data Extract Income Stmt'!195:195)","v":18760000},5907068.0628272258,0.67430703624733468,5907068.0628272258,0.42577718307112794,7.64,{"$f":"LOOKUP($DA$8,'EV to EBITDA Analysis'!$31:$31,'EV to EBITDA Analysis'!48:48)","v":9.9065321856682681E-2},286029799.1730656,null,283459799.1730656,0.15921128897874509,7.7399999999999997E-2,{"$f":"LOOKUP(DG$8,'EV to EBITDA Analysis'!$P$31:$Y$31,'EV to EBITDA Analysis'!P48:Y48)","v":9.9065321856682681E-2},{"$f":"INDEX('EV to EBITDA Analysis'!290:290,MATCH(DH$8,'EV to EBITDA Analysis'!$273:$273,0))","v":false},"N/A",-0.50539864074903773,{"$f":"'EV to EBITDA Analysis'!Y264","v":0.28636633478636975},false,null,null,null,"FSLR Summary",null,null,null,null,true,2.6058472670382321E-4,false,3.9399999999999998E-2,0.02,5.9399999999999994E-2,null,true,17,false,false,5.0000000000000001E-3,9.5898702028427785,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F27&\"b:b\"),match_partial_sheet($EH$9,\"a\",15,$E27,200))),FALSE)","v":15430000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F27&\"b:b\"),match_partial_sheet($EI$9,\"a\",15,$E27,200))),FALSE)","v":12860000}]
[null,null,18,{"$f":"'Menu Sheet'!B29","v":"Swiss Life "},{"$f":"'Menu Sheet'!T29","v":"SLHN.VX Summary"},"'SLHN.VX Summary'!",{"$f":"\"'\"&'Menu Sheet'!V29&\"'!\"","v":"'SWSDF Mkwt Basic'!"},{"$f":"\"'\"&'Menu Sheet'!P29&\"'!\"","v":"'SLHN.VX Stock Price'!"},{"$f":"\"'\"&'Menu Sheet'!W29&\"'!\"","v":"'SLHN.VX Yahoo Gr'!"},{"$f":"\"'\"&'Menu Sheet'!U29&\"'!\"","v":"'SWSDF Mktw Sum'!"},{"$f":"\"'\"&'Menu Sheet'!X29&\"'!\"","v":"'SWSDF Mktwth Gr'!"},356.53,356.7,432.27,1,{"$f":"LOOKUP(P$8,'PE Analysis'!$166:$166,'PE Analysis'!184:184)","v":428.48180677540779},432.27,0.83,null,null,null,0.67,358.78409999999997,null,13.1,12.82,9.9700000000000006,"N/A",11.75,11.56,11.56,false,11.56,null,30.841695501730101,30.64,29.49,{"$f":"LOOKUP(AL$8,'Data Extract Income Stmt'!$120:$120,'Data Extract Income Stmt'!138:138)","v":27.26},1,27.85,30.841695501730101,0,30.841695501730101,30.64,null,6.7000000000000004E-2,7.1399999999999991E-2,7.0881624910356961E-2,7.0881624910356961E-2,7.0881624910356961E-2,7.0881624910356961E-2,null,false,false,false,false,false,false,false,false,false,false,false,"N/A",false,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I28&BN$5),MATCH(BN$9,INDIRECT($I28&BN$6),0)+BN$7)),FALSE)","v":0},false,false,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I28&BQ$5),MATCH(BQ$9,INDIRECT($I28&BQ$6),0)+BQ$7)),FALSE)","v":0},false,29.49,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I28&BU$5),MATCH(BU$9,INDIRECT($I28&BU$6),0)+BU$7)),FALSE)","v":0},false,30.64,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I28&BY$5),MATCH(BY$9,INDIRECT($I28&BY$6),0)+BY$7)),FALSE)","v":0},null,false,null,3.0800000000000001E-2,2.8400000000000002E-2,0,0.34552283621566632,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F28&CG$5),MATCH($CG$9,INDIRECT($F28&CG$6),0))),FALSE)","v":11990000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F28&CH$5),MATCH($CH$9,INDIRECT($F28&CH$6),0))),FALSE)","v":33570},33629.70857992315,11968712.1,null,-17.05,7.53,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F28&CN$5),MATCH(CN$9,INDIRECT($F28&CN$6),0))),FALSE)","v":-27810000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F28&CO$5),MATCH(CO$9,INDIRECT($F28&CO$6),0))),FALSE)","v":44380000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F28&CP$5),MATCH(CP$9,INDIRECT($F28&CP$6),0))),FALSE)","v":5060000},-27351287.899999999,-39320000,-39778712.100000001,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F28&CT$5),MATCH(CT$9,INDIRECT($F28&CT$6),0))),FALSE)","v":1630000},{"$f":"LOOKUP(CU$8,'Data Extract Income Stmt'!$178:$178,'Data Extract Income Stmt'!196:196)","v":4220000},-3693227.0916334661,0.61374407582938395,-3693227.0916334661,7.4057964001078744,7.53,{"$f":"LOOKUP($DA$8,'EV to EBITDA Analysis'!$31:$31,'EV to EBITDA Analysis'!49:49)","v":2.6956244011497925E-2},14537114.12784338,null,-24782885.87215662,1.1221453443097327,5.04E-2,{"$f":"LOOKUP(DG$8,'EV to EBITDA Analysis'!$P$31:$Y$31,'EV to EBITDA Analysis'!P49:Y49)","v":2.6956244011497925E-2},{"$f":"INDEX('EV to EBITDA Analysis'!291:291,MATCH(DH$8,'EV to EBITDA Analysis'!$273:$273,0))","v":false},"N/A",-3.2852323350646895,{"$f":"'EV to EBITDA Analysis'!Y265","v":0.22896922629677313},false,null,null,null,"CHK Summary",null,null,null,null,true,7.1251763943831412E-5,false,2.8400000000000002E-2,0.02,4.8399999999999999E-2,null,true,18,false,false,5.0000000000000001E-3,30.221161333977221,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F28&\"b:b\"),match_partial_sheet($EH$9,\"a\",15,$E28,200))),FALSE)","v":44380000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F28&\"b:b\"),match_partial_sheet($EI$9,\"a\",15,$E28,200))),FALSE)","v":5060000}]
[null,null,19,{"$f":"'Menu Sheet'!B30","v":"Sun Life"},{"$f":"'Menu Sheet'!T30","v":"SLF Summary"},"'SLF Summary'!",{"$f":"\"'\"&'Menu Sheet'!V30&\"'!\"","v":"'SLF Mkwt Basic'!"},{"$f":"\"'\"&'Menu Sheet'!P30&\"'!\"","v":"'SLF Stock Price'!"},{"$f":"\"'\"&'Menu Sheet'!W30&\"'!\"","v":"'SLF Yahoo Gr'!"},{"$f":"\"'\"&'Menu Sheet'!U30&\"'!\"","v":"'SLF Mktw Sum'!"},{"$f":"\"'\"&'Menu Sheet'!X30&\"'!\"","v":"'SLF Mktwth Gr'!"},43.85,43.69,27.35,1,{"$f":"LOOKUP(P$8,'PE Analysis'!$166:$166,'PE Analysis'!185:185)","v":35.823817292006524},27.35,1.6,null,null,null,1.61,43.760000000000005,null,13.4,12.5,12.73,12.08,12.55,11.92,11.92,12.035812672176307,11.92,null,3.6786912751677852,3.64,3.27,{"$f":"LOOKUP(AL$8,'Data Extract Income Stmt'!$120:$120,'Data Extract Income Stmt'!139:139)","v":4.03},1,3.51,3.34,3.63,3.34,3.63,null,0.1231,0.1195,0.13272394881170016,0.13272394881170016,0.13272394881170016,0.13272394881170016,null,8.7999999999999995E-2,8.6999999999999994E-2,6.0600000000000001E-2,0.1036,"N/A","N/A",0.12,"N/A","N/A",0.14000000000000001,"Current Qtr. (Dec 2017)",0.82,0.83,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I29&BN$5),MATCH(BN$9,INDIRECT($I29&BN$6),0)+BN$7)),FALSE)","v":4950000},"Next Qtr. (Mar 2018)",0.87,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I29&BQ$5),MATCH(BQ$9,INDIRECT($I29&BQ$6),0)+BQ$7)),FALSE)","v":4360000},"Current Year (2017)",3.27,3.34,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I29&BU$5),MATCH(BU$9,INDIRECT($I29&BU$6),0)+BU$7)),FALSE)","v":22040000},"Next Year (2018)",3.64,3.63,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I29&BY$5),MATCH(BY$9,INDIRECT($I29&BY$6),0)+BY$7)),FALSE)","v":21170000},null,6.0600000000000001E-2,null,3.1800000000000002E-2,3.32E-2,0.39400000000000002,0.44429113149847099,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F29&CG$5),MATCH($CG$9,INDIRECT($F29&CG$6),0))),FALSE)","v":26280000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F29&CH$5),MATCH($CH$9,INDIRECT($F29&CH$6),0))),FALSE)","v":611900},599315.84948688711,26831815,null,-9.3699999999999992,8.7100000000000009,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F29&CN$5),MATCH(CN$9,INDIRECT($F29&CN$6),0))),FALSE)","v":-28800000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F29&CO$5),MATCH(CO$9,INDIRECT($F29&CO$6),0))),FALSE)","v":59280000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F29&CP$5),MATCH(CP$9,INDIRECT($F29&CP$6),0))),FALSE)","v":3650000},-28798185,-55630000,-55631815,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F29&CT$5),MATCH(CT$9,INDIRECT($F29&CT$6),0))),FALSE)","v":3070000},{"$f":"LOOKUP(CU$8,'Data Extract Income Stmt'!$178:$178,'Data Extract Income Stmt'!197:197)","v":4650000},-3306544.2020665896,0.33978494623655919,-3306544.2020665896,8.7094510885416678,8.7100000000000009,{"$f":"LOOKUP($DA$8,'EV to EBITDA Analysis'!$31:$31,'EV to EBITDA Analysis'!50:50)","v":3.427939550313306E-2},16391288.483466363,null,-39238711.516533636,0.73396905471436857,8.5699999999999998E-2,{"$f":"LOOKUP(DG$8,'EV to EBITDA Analysis'!$P$31:$Y$31,'EV to EBITDA Analysis'!P50:Y50)","v":3.427939550313306E-2},{"$f":"INDEX('EV to EBITDA Analysis'!292:292,MATCH(DH$8,'EV to EBITDA Analysis'!$273:$273,0))","v":false},0.76,-2.073285016313656,{"$f":"'EV to EBITDA Analysis'!Y266","v":0.15741349825907652},-0.84039610024040856,null,null,null,"RRC Summary",null,null,null,null,true,1.1627056672760512E-3,6.0600000000000001E-2,9.3799999999999994E-2,0.02,5.3199999999999997E-2,null,true,19,true,0.10618835764601475,5.0000000000000001E-3,24.922002543646666,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F29&\"b:b\"),match_partial_sheet($EH$9,\"a\",15,$E29,200))),FALSE)","v":59280000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F29&\"b:b\"),match_partial_sheet($EI$9,\"a\",15,$E29,200))),FALSE)","v":3650000}]
[null,null,20,{"$f":"'Menu Sheet'!B31","v":"AXA SA"},{"$f":"'Menu Sheet'!T31","v":"CS.PA Summary"},"'CS.PA Summary'!",{"$f":"\"'\"&'Menu Sheet'!V31&\"'!\"","v":"'AXAHY Mkwt Basic'!"},{"$f":"\"'\"&'Menu Sheet'!P31&\"'!\"","v":"'CS.PA Stock Price'!"},{"$f":"\"'\"&'Menu Sheet'!W31&\"'!\"","v":"'CS.PA Yahoo Gr'!"},{"$f":"\"'\"&'Menu Sheet'!U31&\"'!\"","v":"'AXAHY Mktw Sum'!"},{"$f":"\"'\"&'Menu Sheet'!X31&\"'!\"","v":"'AXAHY Mktwth Gr'!"},33.659999999999997,27,28.48,1,{"$f":"LOOKUP(P$8,'PE Analysis'!$166:$166,'PE Analysis'!186:186)","v":27.169421487603305},28.48,0.95,null,null,null,0.88,27.055999999999997,null,10.85,11.58,9.6300000000000008,"N/A",10.08,10.8,10.8,false,10.8,null,3.1166666666666663,3.12,2.95,{"$f":"LOOKUP(AL$8,'Data Extract Income Stmt'!$120:$120,'Data Extract Income Stmt'!140:140)","v":2.48},1,2.33,0,0,2.95,3.12,null,7.1099999999999997E-2,9.4E-2,0.10955056179775281,0.10955056179775281,0.10955056179775281,0.10955056179775281,null,"N/A","N/A",5.9900000000000002E-2,{"$f":"IFERROR(INDEX(INDIRECT($I30&BD$5),MATCH(BD$9,INDIRECT($I30&BD$6),0)),FALSE)","v":6.9000000000000006E-2},"N/A","N/A",0.12,"N/A","N/A",0.14000000000000001,"Current Qtr.","N/A",0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I30&BN$5),MATCH(BN$9,INDIRECT($I30&BN$6),0)+BN$7)),FALSE)","v":false},"Next Qtr.",0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I30&BQ$5),MATCH(BQ$9,INDIRECT($I30&BQ$6),0)+BQ$7)),FALSE)","v":false},"Current Year",2.95,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I30&BU$5),MATCH(BU$9,INDIRECT($I30&BU$6),0)+BU$7)),FALSE)","v":false},"Next Year",3.12,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I30&BY$5),MATCH(BY$9,INDIRECT($I30&BY$6),0)+BY$7)),FALSE)","v":false},null,5.9900000000000002E-2,null,4.2999999999999997E-2,4.2500000000000003E-2,0.47399999999999998,0.38978983050847454,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F30&CG$5),MATCH($CG$9,INDIRECT($F30&CG$6),0))),FALSE)","v":64210000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F30&CH$5),MATCH($CH$9,INDIRECT($F30&CH$6),0))),FALSE)","v":2390000},1907605.4664289961,80447399.999999985,null,8.82,8.24,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F30&CN$5),MATCH(CN$9,INDIRECT($F30&CN$6),0))),FALSE)","v":77020000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F30&CO$5),MATCH(CO$9,INDIRECT($F30&CO$6),0))),FALSE)","v":28140000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F30&CP$5),MATCH(CP$9,INDIRECT($F30&CP$6),0))),FALSE)","v":40930000},93237399.999999985,12790000,-3427399.9999999851,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F30&CT$5),MATCH(CT$9,INDIRECT($F30&CT$6),0))),FALSE)","v":8730000},{"$f":"LOOKUP(CU$8,'Data Extract Income Stmt'!$178:$178,'Data Extract Income Stmt'!198:198)","v":14940000},9347087.3786407765,0.41566265060240959,9347087.3786407765,9.9750217605816651,8.24,{"$f":"LOOKUP($DA$8,'EV to EBITDA Analysis'!$31:$31,'EV to EBITDA Analysis'!51:51)","v":2.5320745716095907E-2},54328603.683897808,null,67118603.683897808,1.1475208924597697,7.6600000000000001E-2,{"$f":"LOOKUP(DG$8,'EV to EBITDA Analysis'!$P$31:$Y$31,'EV to EBITDA Analysis'!P51:Y51)","v":2.5320745716095907E-2},{"$f":"INDEX('EV to EBITDA Analysis'!293:293,MATCH(DH$8,'EV to EBITDA Analysis'!$273:$273,0))","v":false},"N/A",0.15898587151356045,{"$f":"'EV to EBITDA Analysis'!Y267","v":0.23947626841243863},false,null,null,null,"PYPL Summary",null,null,null,null,true,1.5098314606741571E-3,5.9900000000000002E-2,0.1024,0.02,6.25E-2,null,true,20,false,false,5.0000000000000001E-3,31.69970089252682,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F30&\"b:b\"),match_partial_sheet($EH$9,\"a\",15,$E30,200))),FALSE)","v":28140000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F30&\"b:b\"),match_partial_sheet($EI$9,\"a\",15,$E30,200))),FALSE)","v":40930000}]
[null,null,21,{"$f":"'Menu Sheet'!B32","v":"Sumpo Holdings"},{"$f":"'Menu Sheet'!T32","v":"SMPNY Summary"},"'SMPNY Summary'!",{"$f":"\"'\"&'Menu Sheet'!V32&\"'!\"","v":"'SMPNY Mkwt Basic'!"},{"$f":"\"'\"&'Menu Sheet'!P32&\"'!\"","v":"'NHOLF Stock Price'!"},{"$f":"\"'\"&'Menu Sheet'!W32&\"'!\"","v":"'SMPNY Yahoo Gr'!"},{"$f":"\"'\"&'Menu Sheet'!U32&\"'!\"","v":"'SMPNY Mktw Sum'!"},{"$f":"\"'\"&'Menu Sheet'!X32&\"'!\"","v":"'SMPNY Mktwth Gr'!"},19.47,0,"N/A",1,{"$f":"LOOKUP(P$8,'PE Analysis'!$166:$166,'PE Analysis'!187:187)","v":4534.005037783375},"N/A","N/A",null,null,null,0.89,0,null,11.03,"N/A",9.73,"N/A",false,false,false,false,false,null,false,false,false,{"$f":"LOOKUP(AL$8,'Data Extract Income Stmt'!$120:$120,'Data Extract Income Stmt'!141:141)","v":418.71},1,false,0,0,false,false,null,"N/A",9.6500000000000002E-2,false,false,false,false,null,false,false,false,{"$f":"IFERROR(INDEX(INDIRECT($I31&BD$5),MATCH(BD$9,INDIRECT($I31&BD$6),0)),FALSE)","v":false},false,false,false,false,false,false,false,false,false,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I31&BN$5),MATCH(BN$9,INDIRECT($I31&BN$6),0)+BN$7)),FALSE)","v":0},false,false,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I31&BQ$5),MATCH(BQ$9,INDIRECT($I31&BQ$6),0)+BQ$7)),FALSE)","v":0},false,false,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I31&BU$5),MATCH(BU$9,INDIRECT($I31&BU$6),0)+BU$7)),FALSE)","v":0},false,false,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I31&BY$5),MATCH(BY$9,INDIRECT($I31&BY$6),0)+BY$7)),FALSE)","v":0},null,false,null,"N/A","N/A","N/A",0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F31&CG$5),MATCH($CG$9,INDIRECT($F31&CG$6),0))),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F31&CH$5),MATCH($CH$9,INDIRECT($F31&CH$6),0))),FALSE)","v":false},0,0,null,"N/A",6.53,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F31&CN$5),MATCH(CN$9,INDIRECT($F31&CN$6),0))),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F31&CO$5),MATCH(CO$9,INDIRECT($F31&CO$6),0))),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F31&CP$5),MATCH(CP$9,INDIRECT($F31&CP$6),0))),FALSE)","v":false},0,0,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F31&CT$5),MATCH(CT$9,INDIRECT($F31&CT$6),0))),FALSE)","v":false},{"$f":"LOOKUP(CU$8,'Data Extract Income Stmt'!$178:$178,'Data Extract Income Stmt'!199:199)","v":168370000},0,1,0,false,6.53,{"$f":"LOOKUP($DA$8,'EV to EBITDA Analysis'!$31:$31,'EV to EBITDA Analysis'!52:52)","v":1.8604419100099787E-2},{"$error":"#VALUE!"},null,{"$error":"#VALUE!"},false,0.08,{"$f":"LOOKUP(DG$8,'EV to EBITDA Analysis'!$P$31:$Y$31,'EV to EBITDA Analysis'!P52:Y52)","v":1.8604419100099787E-2},{"$f":"INDEX('EV to EBITDA Analysis'!294:294,MATCH(DH$8,'EV to EBITDA Analysis'!$273:$273,0))","v":false},"N/A",false,{"$f":"'EV to EBITDA Analysis'!Y268","v":0.3159199651936494},false,null,null,null,"PCLN Summary",null,null,null,null,false,false,false,false,0.02,false,null,true,21,false,false,5.0000000000000001E-3,39.309997581793574,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F31&\"b:b\"),match_partial_sheet($EH$9,\"a\",15,$E31,200))),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F31&\"b:b\"),match_partial_sheet($EI$9,\"a\",15,$E31,200))),FALSE)","v":false}]
[null,null,22,{"$f":"'Menu Sheet'!B33","v":"Aegon NV"},{"$f":"'Menu Sheet'!X33","v":"AEG Mktwth Gr"},"'AEG Mktwth Gr'!",{"$f":"\"'\"&'Menu Sheet'!AB33&\"'!\"","v":"''!"},{"$f":"\"'\"&'Menu Sheet'!P33&\"'!\"","v":"'AGN.AS Stock Price'!"},{"$f":"\"'\"&'Menu Sheet'!AD33&\"'!\"","v":"''!"},{"$f":"\"'\"&'Menu Sheet'!Z33&\"'!\"","v":"'AEG Balance Qtr'!"},{"$f":"\"'\"&'Menu Sheet'!AF33&\"'!\"","v":"''!"},6.94,false,false,1,{"$f":"LOOKUP(P$8,'PE Analysis'!$166:$166,'PE Analysis'!188:188)","v":9.8962264150943398},false,false,null,null,null,false,0,null,false,false,false,false,false,false,false,false,false,null,false,false,false,{"$f":"LOOKUP(AL$8,'Data Extract Income Stmt'!$120:$120,'Data Extract Income Stmt'!142:142)","v":0.21},1,false,0,0,false,false,null,false,0,false,false,false,false,null,false,false,false,{"$f":"IFERROR(INDEX(INDIRECT($I32&BD$5),MATCH(BD$9,INDIRECT($I32&BD$6),0)),FALSE)","v":false},false,false,false,false,false,false,false,false,false,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I32&BN$5),MATCH(BN$9,INDIRECT($I32&BN$6),0)+BN$7)),FALSE)","v":0},false,false,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I32&BQ$5),MATCH(BQ$9,INDIRECT($I32&BQ$6),0)+BQ$7)),FALSE)","v":0},false,false,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I32&BU$5),MATCH(BU$9,INDIRECT($I32&BU$6),0)+BU$7)),FALSE)","v":0},false,false,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I32&BY$5),MATCH(BY$9,INDIRECT($I32&BY$6),0)+BY$7)),FALSE)","v":0},null,false,null,false,false,false,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F32&CG$5),MATCH($CG$9,INDIRECT($F32&CG$6),0))),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F32&CH$5),MATCH($CH$9,INDIRECT($F32&CH$6),0))),FALSE)","v":0},0,0,null,false,false,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F32&CN$5),MATCH(CN$9,INDIRECT($F32&CN$6),0))),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F32&CO$5),MATCH(CO$9,INDIRECT($F32&CO$6),0))),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F32&CP$5),MATCH(CP$9,INDIRECT($F32&CP$6),0))),FALSE)","v":0},0,0,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F32&CT$5),MATCH(CT$9,INDIRECT($F32&CT$6),0))),FALSE)","v":0},{"$f":"LOOKUP(CU$8,'Data Extract Income Stmt'!$178:$178,'Data Extract Income Stmt'!200:200)","v":7730000},false,1,false,false,false,{"$f":"LOOKUP($DA$8,'EV to EBITDA Analysis'!$31:$31,'EV to EBITDA Analysis'!53:53)","v":4.6788935294473699E-2},0,null,0,false,0,{"$f":"LOOKUP(DG$8,'EV to EBITDA Analysis'!$P$31:$Y$31,'EV to EBITDA Analysis'!P53:Y53)","v":4.6788935294473699E-2},{"$f":"INDEX('EV to EBITDA Analysis'!295:295,MATCH(DH$8,'EV to EBITDA Analysis'!$273:$273,0))","v":false},false,false,{"$f":"'EV to EBITDA Analysis'!Y269","v":0.19124087591240876},false,null,null,null,"EBAY Mktwth Gr",null,null,null,null,false,false,false,false,0.02,0.02,null,true,22,false,false,5.0000000000000001E-3,19.093639706189993,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F32&\"b:b\"),match_partial_sheet($EH$9,\"a\",15,$E32,200))),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F32&\"b:b\"),match_partial_sheet($EI$9,\"a\",15,$E32,200))),FALSE)","v":false}]
[null,null,23,{"$f":"'Menu Sheet'!B34","v":"NN Group NV"},{"$f":"'Menu Sheet'!X34","v":"NNGRY Mktwth Gr"},"'NNGRY Mktwth Gr'!",{"$f":"\"'\"&'Menu Sheet'!AB34&\"'!\"","v":"''!"},{"$f":"\"'\"&'Menu Sheet'!P34&\"'!\"","v":"'NN.AS Stock Price'!"},{"$f":"\"'\"&'Menu Sheet'!AD34&\"'!\"","v":"''!"},{"$f":"\"'\"&'Menu Sheet'!Z34&\"'!\"","v":"'NNGRY Balance Qtr'!"},{"$f":"\"'\"&'Menu Sheet'!AF34&\"'!\"","v":"''!"},0,false,false,1,{"$f":"LOOKUP(P$8,'PE Analysis'!$166:$166,'PE Analysis'!189:189)","v":false},false,false,null,null,null,false,0,null,false,false,false,false,false,false,false,false,false,null,false,false,false,{"$f":"LOOKUP(AL$8,'Data Extract Income Stmt'!$120:$120,'Data Extract Income Stmt'!143:143)","v":false},1,false,0,0,false,false,null,false,0,false,false,false,false,null,false,false,false,{"$f":"IFERROR(INDEX(INDIRECT($I33&BD$5),MATCH(BD$9,INDIRECT($I33&BD$6),0)),FALSE)","v":false},false,false,false,false,false,false,false,false,false,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I33&BN$5),MATCH(BN$9,INDIRECT($I33&BN$6),0)+BN$7)),FALSE)","v":0},false,false,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I33&BQ$5),MATCH(BQ$9,INDIRECT($I33&BQ$6),0)+BQ$7)),FALSE)","v":0},false,false,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I33&BU$5),MATCH(BU$9,INDIRECT($I33&BU$6),0)+BU$7)),FALSE)","v":0},false,false,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($I33&BY$5),MATCH(BY$9,INDIRECT($I33&BY$6),0)+BY$7)),FALSE)","v":0},null,false,null,false,false,false,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F33&CG$5),MATCH($CG$9,INDIRECT($F33&CG$6),0))),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F33&CH$5),MATCH($CH$9,INDIRECT($F33&CH$6),0))),FALSE)","v":0},false,0,null,false,false,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F33&CN$5),MATCH(CN$9,INDIRECT($F33&CN$6),0))),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F33&CO$5),MATCH(CO$9,INDIRECT($F33&CO$6),0))),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F33&CP$5),MATCH(CP$9,INDIRECT($F33&CP$6),0))),FALSE)","v":0},0,0,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F33&CT$5),MATCH(CT$9,INDIRECT($F33&CT$6),0))),FALSE)","v":0},{"$f":"LOOKUP(CU$8,'Data Extract Income Stmt'!$178:$178,'Data Extract Income Stmt'!201:201)","v":0},false,1,false,false,false,{"$f":"LOOKUP($DA$8,'EV to EBITDA Analysis'!$31:$31,'EV to EBITDA Analysis'!54:54)","v":false},0,null,0,false,0,{"$f":"LOOKUP(DG$8,'EV to EBITDA Analysis'!$P$31:$Y$31,'EV to EBITDA Analysis'!P54:Y54)","v":false},{"$f":"INDEX('EV to EBITDA Analysis'!296:296,MATCH(DH$8,'EV to EBITDA Analysis'!$273:$273,0))","v":false},false,false,{"$f":"'EV to EBITDA Analysis'!Y270","v":0},false,null,null,null,null,null,null,null,null,false,false,false,false,0.02,0.02,null,true,23,false,false,5.0000000000000001E-3,false,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F33&\"b:b\"),match_partial_sheet($EH$9,\"a\",15,$E33,200))),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($F33&\"b:b\"),match_partial_sheet($EI$9,\"a\",15,$E33,200))),FALSE)","v":0}]
[]
[null,null,null,"Notes:"]
[null,null,null,"1. If forward PE is available, use the forward P/E. Otherwse use ttm P/E"]

{"sheet":"Data Extract Stocks","index":15,"n_rows":33,"n_cols":256,"rows_kept":33,"cut":false,"hidden":false,"merged":[]}
[null,null,null,null,"End Year",{"$f":"End_Year","v":2018},"End Month",{"$f":"End_Month","v":1},"Months in Period",null,1]
[]
[null,null,null,"Date Col","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A","A"]
[null,null,null,"Closing Col","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E","E"]
[null,null,null,"Start",{"$f":"DATE(2001,1,1)","v":"2001-01-01"},{"$f":"E6+1","v":"2001-02-01"},{"$f":"F6+1","v":"2001-03-01"},"2001-04-01","2001-05-01","2001-06-01","2001-07-01","2001-08-01","2001-09-01","2001-10-01","2001-11-01","2001-12-01","2002-01-01","2002-02-01","2002-03-01","2002-04-01","2002-05-01","2002-06-01","2002-07-01","2002-08-01","2002-09-01","2002-10-01","2002-11-01","2002-12-01","2003-01-01","2003-02-01","2003-03-01","2003-04-01","2003-05-01","2003-06-01","2003-07-01","2003-08-01","2003-09-01","2003-10-01","2003-11-01","2003-12-01","2004-01-01","2004-02-01","2004-03-01","2004-04-01","2004-05-01","2004-06-01","2004-07-01","2004-08-01","2004-09-01","2004-10-01","2004-11-01","2004-12-01","2005-01-01","2005-02-01","2005-03-01","2005-04-01","2005-05-01","2005-06-01","2005-07-01","2005-08-01","2005-09-01","2005-10-01","2005-11-01","2005-12-01","2006-01-01","2006-02-01","2006-03-01","2006-04-01","2006-05-01","2006-06-01",{"$f":"BR6+1","v":"2006-07-01"},"2006-08-01","2006-09-01","2006-10-01","2006-11-01","2006-12-01","2007-01-01","2007-02-01","2007-03-01","2007-04-01","2007-05-01","2007-06-01","2007-07-01","2007-08-01","2007-09-01","2007-10-01","2007-11-01","2007-12-01","2008-01-01","2008-02-01","2008-03-01","2008-04-01","2008-05-01","2008-06-01","2008-07-01","2008-08-01","2008-09-01","2008-10-01","2008-11-01","2008-12-01","2009-01-01","2009-02-01","2009-03-01","2009-04-01","2009-05-01","2009-06-01","2009-07-01","2009-08-01","2009-09-01","2009-10-01","2009-11-01","2009-12-01","2010-01-01","2010-02-01","2010-03-01","2010-04-01","2010-05-01","2010-06-01","2010-07-01","2010-08-01","2010-09-01","2010-10-01","2010-11-01","2010-12-01","2011-01-01","2011-02-01","2011-03-01","2011-04-01","2011-05-01","2011-06-01","2011-07-01","2011-08-01","2011-09-01","2011-10-01",{"$f":"ED6+1","v":"2011-11-01"},"2011-12-01","2012-01-01","2012-02-01","2012-03-01","2012-04-01","2012-05-01","2012-06-01","2012-07-01","2012-08-01","2012-09-01","2012-10-01","2012-11-01","2012-12-01","2013-01-01","2013-02-01","2013-03-01","2013-04-01","2013-05-01","2013-06-01","2013-07-01","2013-08-01","2013-09-01","2013-10-01","2013-11-01","2013-12-01","2014-01-01","2014-02-01","2014-03-01","2014-04-01","2014-05-01","2014-06-01","2014-07-01","2014-08-01","2014-09-01","2014-10-01","2014-11-01","2014-12-01","2015-01-01","2015-02-01","2015-03-01","2015-04-01","2015-05-01","2015-06-01","2015-07-01","2015-08-01","2015-09-01","2015-10-01","2015-11-01","2015-12-01","2016-01-01","2016-02-01","2016-03-01","2016-04-01","2016-05-01","2016-06-01","2016-07-01","2016-08-01","2016-09-01","2016-10-01","2016-11-01","2016-12-01","2017-01-01","2017-02-01",{"$f":"GP6+1","v":"2017-03-01"},"2017-04-01","2017-05-01","2017-06-01","2017-07-01","2017-08-01","2017-09-01","2017-10-01","2017-11-01","2017-12-01","2018-01-01","2018-02-01","2018-03-01","2018-04-01","2018-05-01","2018-06-01","2018-07-01","2018-08-01","2018-09-01","2018-10-01","2018-11-01","2018-12-01","2019-01-01","2019-02-01","2019-03-01","2019-04-01","2019-05-01","2019-06-01","2019-07-01","2019-08-01","2019-09-01","2019-10-01","2019-11-01","2019-12-01","2020-01-01","2020-02-01","2020-03-01","2020-04-01","2020-05-01","2020-06-01","2020-07-01","2020-08-01","2020-09-01","2020-10-01","2020-11-01","2020-12-01","2021-01-01","2021-02-01","2021-03-01","2021-04-01","2021-05-01","2021-06-01","2021-07-01","2021-08-01","2021-09-01",null,null,{"$f":"COLUMN()","v":256}]
[null,null,null,"End",{"$f":"EOMONTH(E5,$K$1-1)","v":"2001-01-31"},{"$f":"EOMONTH(F5,$K$1-1)","v":"2001-02-28"},"2001-03-31","2001-04-30","2001-05-31","2001-06-30","2001-07-31","2001-08-31","2001-09-30",{"$f":"EOMONTH(N5,$K$1-1)","v":"2001-10-31"},"2001-11-30","2001-12-31","2002-01-31","2002-02-28","2002-03-31","2002-04-30","2002-05-31","2002-06-30","2002-07-31","2002-08-31","2002-09-30","2002-10-31","2002-11-30","2002-12-31","2003-01-31","2003-02-28","2003-03-31","2003-04-30","2003-05-31","2003-06-30","2003-07-31","2003-08-31","2003-09-30","2003-10-31","2003-11-30","2003-12-31","2004-01-31","2004-02-29","2004-03-31","2004-04-30","2004-05-31","2004-06-30","2004-07-31","2004-08-31","2004-09-30","2004-10-31","2004-11-30","2004-12-31","2005-01-31","2005-02-28","2005-03-31","2005-04-30","2005-05-31","2005-06-30","2005-07-31","2005-08-31","2005-09-30","2005-10-31","2005-11-30","2005-12-31","2006-01-31","2006-02-28","2006-03-31","2006-04-30","2006-05-31",{"$f":"EOMONTH(BR5,$K$1-1)","v":"2006-06-30"},"2006-07-31","2006-08-31","2006-09-30","2006-10-31","2006-11-30","2006-12-31","2007-01-31","2007-02-28","2007-03-31","2007-04-30","2007-05-31","2007-06-30","2007-07-31","2007-08-31","2007-09-30","2007-10-31","2007-11-30","2007-12-31","2008-01-31","2008-02-29","2008-03-31","2008-04-30","2008-05-31","2008-06-30","2008-07-31","2008-08-31","2008-09-30","2008-10-31","2008-11-30","2008-12-31","2009-01-31","2009-02-28","2009-03-31","2009-04-30","2009-05-31","2009-06-30","2009-07-31","2009-08-31","2009-09-30","2009-10-31","2009-11-30","2009-12-31","2010-01-31","2010-02-28","2010-03-31","2010-04-30","2010-05-31","2010-06-30","2010-07-31","2010-08-31","2010-09-30","2010-10-31","2010-11-30","2010-12-31","2011-01-31","2011-02-28","2011-03-31","2011-04-30","2011-05-31","2011-06-30","2011-07-31","2011-08-31","2011-09-30",{"$f":"EOMONTH(ED5,$K$1-1)","v":"2011-10-31"},"2011-11-30","2011-12-31","2012-01-31","2012-02-29","2012-03-31","2012-04-30","2012-05-31","2012-06-30","2012-07-31","2012-08-31","2012-09-30","2012-10-31","2012-11-30","2012-12-31","2013-01-31","2013-02-28","2013-03-31","2013-04-30","2013-05-31","2013-06-30","2013-07-31","2013-08-31","2013-09-30","2013-10-31","2013-11-30","2013-12-31","2014-01-31","2014-02-28","2014-03-31","2014-04-30","2014-05-31","2014-06-30","2014-07-31","2014-08-31","2014-09-30","2014-10-31","2014-11-30","2014-12-31","2015-01-31","2015-02-28","2015-03-31","2015-04-30","2015-05-31","2015-06-30","2015-07-31","2015-08-31","2015-09-30",{"$f":"EOMONTH(FZ5,$K$1-1)","v":"2015-10-31"},"2015-11-30","2015-12-31","2016-01-31","2016-02-29","2016-03-31","2016-04-30","2016-05-31","2016-06-30","2016-07-31","2016-08-31","2016-09-30","2016-10-31","2016-11-30","2016-12-31","2017-01-31","2017-02-28","2017-03-31","2017-04-30","2017-05-31","2017-06-30","2017-07-31","2017-08-31","2017-09-30","2017-10-31","2017-11-30","2017-12-31","2018-01-31","2018-02-28","2018-03-31","2018-04-30","2018-05-31",{"$f":"EOMONTH(HF5,$K$1-1)","v":"2018-06-30"},"2018-07-31","2018-08-31","2018-09-30","2018-10-31","2018-11-30","2018-12-31","2019-01-31","2019-02-28","2019-03-31","2019-04-30","2019-05-31","2019-06-30","2019-07-31","2019-08-31","2019-09-30","2019-10-31","2019-11-30","2019-12-31","2020-01-31","2020-02-29","2020-03-31","2020-04-30","2020-05-31","2020-06-30","2020-07-31","2020-08-31","2020-09-30","2020-10-31","2020-11-30","2020-12-31","2021-01-31",{"$f":"EOMONTH(IL5,$K$1-1)","v":"2021-02-28"},"2021-03-31","2021-04-30","2021-05-31","2021-06-30","2021-07-31","2021-08-31","2021-09-30",null,null,{"$f":"COLUMN(D13)","v":4}]
[null,null,{"$f":"\">=\"&C5","v":">="},"Start Test",{"$f":"\">=\"&E5","v":">=36892"},{"$f":"\">=\"&F5","v":">=36923"},">=36951",">=36982",">=37012",">=37043",">=37073",">=37104",">=37135",{"$f":"\">=\"&N5","v":">=37165"},">=37196",">=37226",">=37257",">=37288",">=37316",">=37347",">=37377",">=37408",">=37438",">=37469",">=37500",">=37530",">=37561",">=37591",">=37622",">=37653",">=37681",">=37712",">=37742",">=37773",">=37803",">=37834",">=37865",">=37895",">=37926",">=37956",">=37987",">=38018",">=38047",">=38078",">=38108",">=38139",">=38169",">=38200",">=38231",">=38261",">=38292",">=38322",">=38353",">=38384",">=38412",">=38443",">=38473",">=38504",">=38534",">=38565",">=38596",">=38626",">=38657",">=38687",">=38718",">=38749",">=38777",">=38808",">=38838",{"$f":"\">=\"&BR5","v":">=38869"},">=38899",">=38930",">=38961",">=38991",">=39022",">=39052",">=39083",">=39114",">=39142",">=39173",">=39203",">=39234",">=39264",">=39295",">=39326",">=39356",">=39387",">=39417",">=39448",">=39479",">=39508",">=39539",">=39569",">=39600",">=39630",">=39661",">=39692",">=39722",">=39753",">=39783",">=39814",">=39845",">=39873",">=39904",">=39934",">=39965",">=39995",">=40026",">=40057",">=40087",">=40118",">=40148",">=40179",">=40210",">=40238",">=40269",">=40299",">=40330",">=40360",">=40391",">=40422",">=40452",">=40483",">=40513",">=40544",">=40575",">=40603",">=40634",">=40664",">=40695",">=40725",">=40756",">=40787",{"$f":"\">=\"&ED5","v":">=40817"},">=40848",">=40878",">=40909",">=40940",">=40969",">=41000",">=41030",">=41061",">=41091",">=41122",">=41153",">=41183",">=41214",">=41244",">=41275",">=41306",">=41334",">=41365",">=41395",">=41426",">=41456",">=41487",">=41518",">=41548",">=41579",">=41609",">=41640",">=41671",">=41699",">=41730",">=41760",">=41791",">=41821",">=41852",">=41883",">=41913",">=41944",">=41974",">=42005",">=42036",">=42064",">=42095",">=42125",">=42156",">=42186",">=42217",">=42248",">=42278",">=42309",">=42339",">=42370",">=42401",">=42430",">=42461",">=42491",">=42522",">=42552",">=42583",">=42614",">=42644",">=42675",">=42705",">=42736",{"$f":"\">=\"&GP5","v":">=42767"},">=42795",">=42826",">=42856",">=42887",">=42917",">=42948",">=42979",">=43009",">=43040",">=43070",">=43101",">=43132",">=43160",">=43191",">=43221",">=43252",">=43282",">=43313",">=43344",">=43374",">=43405",">=43435",">=43466",">=43497",">=43525",">=43556",">=43586",">=43617",">=43647",">=43678",">=43709",">=43739",">=43770",">=43800",">=43831",">=43862",">=43891",">=43922",">=43952",">=43983",">=44013",">=44044",">=44075",">=44105",">=44136",">=44166",">=44197",">=44228",">=44256",">=44287",">=44317",">=44348",">=44378",">=44409",">=44440"]
[null,null,null,"End Test",{"$f":"\"<=\"&E6","v":"<=36922"},{"$f":"\"<=\"&F6","v":"<=36950"},"<=36981","<=37011","<=37042","<=37072","<=37103","<=37134","<=37164",{"$f":"\"<=\"&N6","v":"<=37195"},"<=37225","<=37256","<=37287","<=37315","<=37346","<=37376","<=37407","<=37437","<=37468","<=37499","<=37529","<=37560","<=37590","<=37621","<=37652","<=37680","<=37711","<=37741","<=37772","<=37802","<=37833","<=37864","<=37894","<=37925","<=37955","<=37986","<=38017","<=38046","<=38077","<=38107","<=38138","<=38168","<=38199","<=38230","<=38260","<=38291","<=38321","<=38352","<=38383","<=38411","<=38442","<=38472","<=38503","<=38533","<=38564","<=38595","<=38625","<=38656","<=38686","<=38717","<=38748","<=38776","<=38807","<=38837","<=38868",{"$f":"\"<=\"&BR6","v":"<=38898"},"<=38929","<=38960","<=38990","<=39021","<=39051","<=39082","<=39113","<=39141","<=39172","<=39202","<=39233","<=39263","<=39294","<=39325","<=39355","<=39386","<=39416","<=39447","<=39478","<=39507","<=39538","<=39568","<=39599","<=39629","<=39660","<=39691","<=39721","<=39752","<=39782","<=39813","<=39844","<=39872","<=39903","<=39933","<=39964","<=39994","<=40025","<=40056","<=40086","<=40117","<=40147","<=40178","<=40209","<=40237","<=40268","<=40298","<=40329","<=40359","<=40390","<=40421","<=40451","<=40482","<=40512","<=40543","<=40574","<=40602","<=40633","<=40663","<=40694","<=40724","<=40755","<=40786","<=40816",{"$f":"\"<=\"&ED6","v":"<=40847"},"<=40877","<=40908","<=40939","<=40968","<=40999","<=41029","<=41060","<=41090","<=41121","<=41152","<=41182","<=41213","<=41243","<=41274","<=41305","<=41333","<=41364","<=41394","<=41425","<=41455","<=41486","<=41517","<=41547","<=41578","<=41608","<=41639","<=41670","<=41698","<=41729","<=41759","<=41790","<=41820","<=41851","<=41882","<=41912","<=41943","<=41973","<=42004","<=42035","<=42063","<=42094","<=42124","<=42155","<=42185","<=42216","<=42247","<=42277","<=42308","<=42338","<=42369","<=42400","<=42429","<=42460","<=42490","<=42521","<=42551","<=42582","<=42613","<=42643","<=42674","<=42704","<=42735","<=42766",{"$f":"\"<=\"&GP6","v":"<=42794"},"<=42825","<=42855","<=42886","<=42916","<=42947","<=42978","<=43008","<=43039","<=43069","<=43100","<=43131","<=43159","<=43190","<=43220","<=43251","<=43281","<=43312","<=43343","<=43373","<=43404","<=43434","<=43465","<=43496","<=43524","<=43555","<=43585","<=43616","<=43646","<=43677","<=43708","<=43738","<=43769","<=43799","<=43830","<=43861","<=43890","<=43921","<=43951","<=43982","<=44012","<=44043","<=44074","<=44104","<=44135","<=44165","<=44196","<=44227","<=44255","<=44286","<=44316","<=44347","<=44377","<=44408","<=44439","<=44469"]
[null,null,null,"End of Year",{"$f":"IF(MONTH(E6)=12,YEAR(E6))","v":false},{"$f":"IF(MONTH(F6)=12,YEAR(F6))","v":false},false,false,false,false,false,false,false,false,false,2001,false,false,false,false,false,false,false,false,false,false,false,2002,false,false,false,false,false,false,false,false,false,false,false,2003,false,false,false,false,false,false,false,false,false,false,false,2004,false,false,false,false,false,false,false,false,false,false,false,2005,false,false,false,false,false,{"$f":"IF(MONTH(BR6)=12,YEAR(BR6))","v":false},false,false,false,false,false,2006,false,false,false,false,false,false,false,false,false,false,false,2007,false,false,false,false,false,false,false,false,false,false,false,2008,false,false,false,false,false,false,false,false,false,false,false,2009,false,false,false,false,false,false,false,false,false,false,false,2010,false,false,false,false,false,false,false,false,false,{"$f":"IF(MONTH(ED6)=12,YEAR(ED6))","v":false},false,2011,false,false,false,false,false,false,false,false,false,false,false,2012,false,false,false,false,false,false,false,false,false,false,false,2013,false,false,false,false,false,false,false,false,false,false,false,2014,false,false,false,false,false,false,false,false,false,false,false,2015,false,false,false,false,false,false,false,false,false,false,false,2016,false,{"$f":"IF(MONTH(GP6)=12,YEAR(GP6))","v":false},false,false,false,false,false,false,false,false,false,2017,false,false,false,false,false,false,false,false,false,false,false,2018,false,false,false,false,false,false,false,false,false,false,false,2019,false,false,false,false,false,false,false,false,false,false,false,2020,false,false,false,false,false,false,false,false,false]
[null,null,null,"Year",{"$f":"YEAR(E6)","v":2001},{"$f":"YEAR(F6)","v":2001},2001,2001,2001,2001,2001,2001,2001,2001,2001,2001,2002,2002,2002,2002,2002,2002,2002,2002,2002,2002,2002,2002,2003,2003,2003,2003,2003,2003,2003,2003,2003,2003,2003,2003,2004,2004,2004,2004,2004,2004,2004,2004,2004,2004,2004,2004,2005,2005,2005,2005,2005,2005,2005,2005,2005,2005,2005,2005,2006,2006,2006,2006,2006,{"$f":"YEAR(BR6)","v":2006},2006,2006,2006,2006,2006,2006,2007,2007,2007,2007,2007,2007,2007,2007,2007,2007,2007,2007,2008,2008,2008,2008,2008,2008,2008,2008,2008,2008,2008,2008,2009,2009,2009,2009,2009,2009,2009,2009,2009,2009,2009,2009,2010,2010,2010,2010,2010,2010,2010,2010,2010,2010,2010,2010,2011,2011,2011,2011,2011,2011,2011,2011,2011,{"$f":"YEAR(ED6)","v":2011},2011,2011,2012,2012,2012,2012,2012,2012,2012,2012,2012,2012,2012,2012,2013,2013,2013,2013,2013,2013,2013,2013,2013,2013,2013,2013,2014,2014,2014,2014,2014,2014,2014,2014,2014,2014,2014,2014,2015,2015,2015,2015,2015,2015,2015,2015,2015,2015,2015,2015,2016,2016,2016,2016,2016,2016,2016,2016,2016,2016,2016,2016,2017,{"$f":"YEAR(GP6)","v":2017},2017,2017,2017,2017,2017,2017,2017,2017,2017,2017,2018,2018,2018,2018,2018,2018,2018,2018,2018,2018,2018,2018,2019,2019,2019,2019,2019,2019,2019,2019,2019,2019,2019,2019,2020,2020,2020,2020,2020,2020,2020,2020,2020,2020,2020,2020,2021,2021,2021,2021,2021,2021,2021,2021,2021]
[]
[null,"Average Stock Price"]
[1,null,{"$f":"'Menu Sheet'!N12","v":"LGGNY"},{"$f":"\"'\"&'Menu Sheet'!P12&\"'!\"","v":"'LGEN.L Stock Price'!"},{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D13&E$4&\":\"&E$4),INDIRECT($D13&E$3&\":\"&E$3),E$7,INDIRECT($D13&E$3&\":\"&E$3),E$8),FALSE)","v":175.15},{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D13&F$4&\":\"&F$4),INDIRECT($D13&F$3&\":\"&F$3),F$7,INDIRECT($D13&F$3&\":\"&F$3),F$8),FALSE)","v":171.625},157.5,159.80000000000001,156.75,159.4375,165.65,166.4375,146.44999999999999,153.625,157.5,157.75,163.125,154.5,161.69999999999999,161.125,152.875,132.05000000000001,111.3125,124.1875,98.15,109.25,114.3125,98.85,83.5625,74.0625,73.3,75.1875,84.9375,87,94.125,100.9,97.8125,102.75,103.1875,98.3,104.125,100.875,97.8,94.8125,90.2,94.375,94.9375,97.55,102,100.25,107.4,109,115.2,118.3125,116.625,109.75,109.5,112,114.35,110.5,111.9375,107.3,114.5625,120.3125,126.9,128.25,139.8125,140.4,130.8125,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D13&BR$4&\":\"&BR$4),INDIRECT($D13&BR$3&\":\"&BR$3),BR$7,INDIRECT($D13&BR$3&\":\"&BR$3),BR$8),FALSE)","v":125.125},125.95,128.9375,136.8125,143.75,149.4375,158.4375,159.4,160.9375,156.1624985,158.37999579999999,156.125,152.89999775000001,145.73999939999999,138.67499924999998,134.54000239999999,134.95000075000002,126.0999985,129.6999984,129.0250015,124.19999874999999,126.16000079999999,128.625,121.92499925,106.13999939999999,97.399999249999993,101.7600006,102.30000124999999,70.199999750000003,68.649999500000007,73.399998399999987,66.224998499999998,46.125,39.039999799999997,51.599999249999996,62.980000399999994,59.577500499999999,59.36500075,71.440001000000009,77.287498499999998,84.075000750000001,82.169999600000011,77.762498749999992,80.062502249999994,74.375002249999994,82.55,89.012500750000001,77.310000599999995,80.537500249999994,87.575000500000002,92,101.0374985,102.94999874999999,99.010000599999998,98.724998249999999,110.6000002,120.64999949999999,114.87499824999999,120.02499949999999,115.93999939999999,114.39999950000001,112.5799986,99.5,95.662500499999993,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D13&ED$4&\":\"&ED$4),INDIRECT($D13&ED$3&\":\"&ED$3),ED$7,INDIRECT($D13&ED$3&\":\"&ED$3),ED$8),FALSE)","v":106.0999984},104.03750049999999,102.85000025000001,114.21999980000001,121.12499775000001,129.75,120.48000019999999,109.75,121.32500075,128.37999719999999,130.550003,134.9799988,135.87499624999998,142.50000375000002,147.16000059999999,151.50000375000002,154.550003,169.8,170.949997,181.824997,173.53999640000001,190.4749985,195.425003,196.7,208.074997,212.3499985,215.62000120000002,223.00000375000002,235.04999549999999,218.73999939999999,210.90000150000003,226.07500075000002,228.800003,232.17499925000001,240.13999939999999,234.79999924999998,223.5250015,242.97499849999997,244.74000240000001,257.074997,272.92499550000002,284.35999759999999,271.5,266.83999640000002,255.875,264.70000449999998,259.03999639999995,246.42499924999998,254.375,267.87999279999997,264.29998799999998,241.6500015,221.43999940000003,236.37500374999999,235.15000525000002,225.87999880000001,204.39999775000001,196.0399994,210.64999774999998,216.72499849999997,212.2,235.74999624999998,245.2750015,243.74000240000004,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D13&GP$4&\":\"&GP$4),INDIRECT($D13&GP$3&\":\"&GP$3),GP$7,INDIRECT($D13&GP$3&\":\"&GP$3),GP$8),FALSE)","v":247.07500074999999},248.625,249.86000359999997,252.35000224999999,258.324997,265.56000359999996,264.72499849999997,256.22499849999997,267.79999400000003,265.75,269,274.45001200000002,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,null,null,"CABGY"]
[{"$f":"A13+1","v":2},null,{"$f":"'Menu Sheet'!N13","v":"MET"},{"$f":"\"'\"&'Menu Sheet'!P13&\"'!\"","v":"'MET Stock Price'!"},{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D14&E$4&\":\"&E$4),INDIRECT($D14&E$3&\":\"&E$3),E$7,INDIRECT($D14&E$3&\":\"&E$3),E$8),FALSE)","v":28.502673400000003},28.246434499999999,26.377005750000002,26.247771999999998,27.502228250000002,27.386364,26.818182,26.4282535,24.955436500000001,24.2139034,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D14&O$4&\":\"&O$4),INDIRECT($D14&O$3&\":\"&O$3),O$7,INDIRECT($D14&O$3&\":\"&O$3),O$8),FALSE)","v":24.400623249999999},26.9679146,26.916221,27.457664749999999,27.932264249999999,29.944741399999998,28.781194249999995,26.581996499999999,23.873440200000001,24.142156999999997,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D14&Y$4&\":\"&Y$4),INDIRECT($D14&Y$3&\":\"&Y$3),Y$7,INDIRECT($D14&Y$3&\":\"&Y$3),Y$8),FALSE)","v":20.964349200000001},21.688948,24.026291749999999,24.486631199999998,24.8529415,23.108288999999999,23.923350599999999,25.104723749999998,24.233511499999999,25.5508028,25.280748750000001,25.688502749999998,25.5775398,27.29055275,27.869875500000003,29.588235200000003,29.770498750000002,31.116310249999998,31.429589800000002,31.238858749999999,30.811051200000001,31.717914499999999,30.871212499999999,32.458110999999995,34.046345500000001,32.600266750000003,35.023172199999998,35.882353749999993,35.743316,36.377004749999998,34.986631499999994,34.639037000000002,38.736185399999997,39.806149250000004,41.907308499999999,43.281639800000001,44.229054500000004,43.178253000000005,45.572638499999996,44.373885999999999,44.413546800000006,44.779411249999995,44.097593499999995,44.701424750000001,46.549019000000001,44.919786500000001,46.081996000000004,48.137254750000004,49.971033999999996,51.352940199999999,51.934046000000002,52.299465000000005,54.875223000000005,57.020944749999998,55.967022,58.165775199999999,60.88903775,58.155080750000003,56.065953999999998,57.381907499999997,59.514260249999992,60.659536600000003,56.954099499999998,55.194295400000009,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D14&CK$4&\":\"&CK$4),INDIRECT($D14&CK$3&\":\"&CK$3),CK$7,INDIRECT($D14&CK$3&\":\"&CK$3),CK$8),FALSE)","v":51.673351249999996},52.188057000000001,52.454546199999996,54.734848249999999,53.643048000000007,49.951871599999997,45.773173249999999,47.749553500000005,47.727272600000006,27.720588500000002,24.447415499999998,29.823529400000002,25.773172750000001,21.820410000000003,17.926916200000001,24.942067999999999,28.195187499999999,27.026738399999999,27.95231725,33.315507400000001,33.587343499999996,32.644830499999998,30.3475936,31.691176249999998,32.874331249999997,31.359179499999996,37.278074000000004,40.846703500000004,35.736184599999994,35.717468250000003,35.539214999999999,35.212121600000003,35.369875749999999,35.44340425,35.377896999999997,39.434045750000003,41.308377999999998,41.940731999999997,40.147059499999997,40.03119375,39.035650599999997,37.132352750000003,37.44206775,29.049910399999998,26.236630999999999,29.602495399999999,27.486630999999999,27.696078749999998,31.664884200000007,33.861409250000001,33.8213005,31.659536800000001,27.4197855,26.869430000000001,27.550802000000004,30.8689845,31.385917750000001,31.374331999999999,28.966131499999999,29.593582999999995,33.088235250000004,32.183600250000005,34.681371749999997,33.509803400000003,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D14&EW$4&\":\"&EW$4),INDIRECT($D14&EW$3&\":\"&EW$3),EW$7,INDIRECT($D14&EW$3&\":\"&EW$3),EW$8),FALSE)","v":38.032530749999999},40.069072750000004,43.666666599999999,42.892156749999998,42.638146200000001,43.257575000000003,46.120766750000001,47.0142606,45.8155085,44.717022749999998,47.001783000000003,45.314170750000002,45.104724249999997,49.641711400000005,48.674242000000007,47.35071275,48.884135399999998,45.369875750000006,49.144384250000002,48.443850800000007,43.511585999999994,45.204991249999999,45.807486199999992,45.447860750000004,46.862743999999999,49.907308,50.209447749999995,45.884134799999998,42.168003000000006,44.249109250000004,45.388591599999998,42.346256250000003,38.758912000000002,35.2531204,39.180035500000002,39.781640999999993,39.338681800000003,36.584225500000002,37.390819749999999,36.791444599999998,39.369429500000003,41.762922599999996,48.932708750000003,49.037433499999999,48.163992399999998,47.504456749999996,47.283869000000003,46.080660000000002,45.7237078,47.584671,49.078431399999999,47.4050005,49.542500500000003,53.590000799999999,52.322501500000001,51.622499249999997,53.335001000000005,false,false,false,false,false,false,false,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D14&HI$4&\":\"&HI$4),INDIRECT($D14&HI$3&\":\"&HI$3),HI$7,INDIRECT($D14&HI$3&\":\"&HI$3),HI$8),FALSE)","v":false},false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,null,null,"BUD"]
[{"$f":"A14+1","v":3},null,{"$f":"'Menu Sheet'!N14","v":"AIG"},{"$f":"\"'\"&'Menu Sheet'!P14&\"'!\"","v":"'AIG Stock Price'!"},1713.3100098,1682,1578.3500060000001,1593.6,1640.6000060000001,1663.1999814999999,1665.0800048000001,1581.44998175,1462.2999877500001,1638.8400145999999,1620.55001825,1600.5199950000001,1544.0499877500001,1461.5499879999998,1472.2000122499999,1432.2800048000001,1363.4500120000002,1323.44998175,1220.4800048000002,1301.5,1129.3199952,1253.4999695000001,1315.05001825,1181.4400146,1169.450012,980.94999699999994,1019.3199830000001,1095.8999939999999,1135.35000625,1145.7600097999998,1223.4499814999999,1218.80001825,1189.5999999999999,1211.89999425,1155.6499939999999,1267.2800048000001,1386.1499939999999,1472.7000122499999,1449.9199951999999,1485.39999375,1434.8399902000001,1443.89999375,1388.64999375,1391.5199950000001,1407.19998175,1200.7999877500001,1252.8799806,1309.80001825,1332.8800048000001,1377.5,1155.1499632499999,1021.09999075,1085.7600097999998,1118.9500122499999,1211,1211.7199949999999,1222.7499695000001,1270.0800291999999,1352.8500365,1337.5,1355.4799803999999,1338.8500060000001,1349.9500122499999,1284.19998175,1248.2399902000002,1191.9499814999999,1187.4399900000001,1263.75,1306.3500060000001,1339.9200194,1413.25,1429.0499877500001,1405.1200194,1384.1500244999997,1356.400024,1378.6399904,1447,1426.7500002500001,1342.6800049999997,1321.14999375,1316.94998175,1288.0800291999999,1123.299988,1154.6800049999999,1093.3999939999999,962.64999400000011,876.67999280000004,944.24998499999992,762.84999100000005,616.79998799999998,510.89999399999999,446.09999099999999,181.35999759999999,40.199999750000003,39,34.399999600000001,28.450000500000002,14.249999749999999,17.080000000000002,28.100000999999999,35.6000005,28.890000599999997,12.715,34.927999399999997,41.284999749999997,39.985000750000005,34.077999399999996,29.165000750000001,27.032499750000003,25.13250025,33.085999800000003,40.142501000000003,36.902000400000006,35.760000250000004,36.695000499999999,36.933999599999993,36.829999749999999,41.487499999999997,43.031999999999996,53.36500075,47.687999599999998,39.767499749999999,35.957499499999997,32.815000249999997,29.689999799999999,28.842500000000001,28.990000500000001,23.461999800000001,23.235001,23.720000000000002,22.244999750000005,23.717501000000002,25.312000400000002,28.024999749999999,28.845000249999998,32.944000200000005,29.069999749999997,31.372500250000002,31.390000400000002,34.050000000000004,33.857500999999999,34.758000200000005,32.482500000000002,34.738000599999999,36.470000499999998,38.359999500000001,38.790000999999997,40.603999999999999,44.639999500000002,44.762500000000003,46.736001000000002,47.244998750000001,49.3020006,50.607498999999997,49.295000000000002,50.481999200000004,49.732500000000009,49.184999500000004,50.058000000000007,51.045000249999994,53.112499249999999,55.164000799999997,53.982500000000002,54.457501499999999,54.668000000000006,51.612499249999999,54.33,55.537999800000001,51.202499500000002,54.152500000000003,55.281999200000008,57.187501000000005,59.130000249999995,61.80600059999999,63.607500999999999,61.290000199999994,57.71000025,60.632499750000001,62.224000400000001,60.682499749999998,56.592499749999995,52.257999400000003,53.617499249999995,55.03,56.65,53,54.127498750000001,59.137999600000001,58.66,59.716000400000006,63.855000500000003,65.962501750000001,65.969999599999994,63.99000075,62.20250025,60.232500000000002,62.537999800000001,63.377500250000004,64.401998999999989,61.367500500000006,60.374999000000003,63.368000800000004,60.257500499999999,59.447500000000005,61.962500500000004,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,null,null,"ABEV"]
[4,null,{"$f":"'Menu Sheet'!N15","v":"PRU"},{"$f":"\"'\"&'Menu Sheet'!P15&\"'!\"","v":"'PRU Stock Price'!"},false,false,false,false,false,false,false,false,false,false,false,31.39,30.545000000000002,30.905000250000001,31.287499749999998,32.117999400000002,33.852500999999997,33.940000749999996,31.426000199999997,31.625000499999999,28.658000400000002,29.317499999999999,30.114999749999999,31.543999800000002,32.592499500000002,30.450000250000002,30.224000400000001,31.212499999999999,32.942500000000003,33.637999600000008,35.717500000000001,36.294998999999997,37.177999800000002,38.479999500000005,37.490000999999999,41.337999799999999,43.120001000000002,46.069999749999994,45.731999000000002,44.674999249999999,43.219999600000001,45.605000750000002,45.680000000000007,45.741999800000002,47.747499500000004,45.612500249999997,49.191999799999998,53.882499500000002,54.005999799999998,58.122499500000004,57.742500500000006,56.77750125,60.643999399999998,64.762499750000003,66.417501500000014,64.987999000000002,67.025000000000006,68.360000600000006,76.090000249999989,74.527500250000003,75.014001399999998,75.680000250000006,76.142499999999998,76.379998999999998,77.083999399999996,76.432499000000007,76.573999200000003,72.880000999999993,74.335001000000005,77.704000799999989,80.430000500000006,85.887501000000015,88.041999799999999,91.550001249999994,90.112501249999994,94.804001,101.79999925,98.815000249999997,92.898000999999994,89.32250024999999,92.67,98.32599780000001,94.772500749999992,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D16&CJ$4&\":\"&CJ$4),INDIRECT($D16&CJ$3&\":\"&CJ$3),CJ$7,INDIRECT($D16&CJ$3&\":\"&CJ$3),CJ$8),FALSE)","v":93.433999600000007},84.007499750000008,72.485000750000012,74.187998800000003,77.4675005,74.17,67.027998999999994,63.234999500000001,73.749997999999991,74.993998000000005,35.592499750000002,24.515000000000001,28.419999999999998,27.439999499999999,22.907499749999999,18.570000199999999,27.8825,40.814999499999999,37.602000600000004,39.99000075,48.896000000000001,48.9750005,49.282499499999993,47.527999800000003,50.069998500000004,51.76500025,50.144999499999997,57.790000200000009,63.935000250000002,57.673999800000004,57.324999500000004,55.632499749999994,54.694000399999993,54.542499499999998,53.2875005,53.819999599999996,58.252500500000004,61.476000399999997,65.199998000000008,61.817499750000003,62.107499249999996,62.973999800000001,60.677498999999997,61.187498750000003,49.118000799999997,47.095000249999998,51.931999199999993,49.472499999999997,49.874999000000003,56.486000199999992,60.704999750000006,63.01500025,59.283999600000001,47.387499750000003,48.017500750000004,48.75,54.302498749999998,56.819999749999994,57.066000399999993,51.397500000000001,53.161999999999999,58.309999250000004,56.48499975,59.4375,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D16&EV$4&\":\"&EV$4),INDIRECT($D16&EV$3&\":\"&EV$3),EV$7,INDIRECT($D16&EV$3&\":\"&EV$3),EV$8),FALSE)","v":58.519999800000008},67.215000000000003,71.695001499999989,78.650001400000008,78.442499249999997,78.458001800000005,81.250001999999995,88.587501750000001,90.094001799999987,87.427501499999991,84.227501000000004,85.413999799999985,80.315000499999996,81.807500750000003,89.817999000000015,88.807498750000008,88.432499249999992,90.086001600000003,84.082500749999994,84.717502499999995,89.228001400000011,80.722499749999997,79.94750024999999,81.217999000000006,80.904998750000004,85.192501249999992,89.13199920000001,88.082500500000009,83.715998799999994,76.867500500000006,80.582500499999995,86.302000399999997,81.050003000000004,70.7925015,66.161999399999985,73.125001749999996,75.850000249999994,76.956001400000005,71.910001750000006,74.287500500000007,76.957998800000013,80.14749900000001,84.480000400000009,99.900001500000002,105.51249725000001,105.7779998,110.5949995,108.27499950000001,105.36500000000001,106.0839996,106.73999975,112.03999959999999,103.40250025,103.25250075,110.679999,111.32250024999999,116.005003,122.98749925,false,false,false,false,false,false,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D16&HH$4&\":\"&HH$4),INDIRECT($D16&HH$3&\":\"&HH$3),HH$7,INDIRECT($D16&HH$3&\":\"&HH$3),HH$8),FALSE)","v":false},false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,null,null,"SBMRY"]
[5,null,{"$f":"'Menu Sheet'!N16","v":"GNW"},{"$f":"\"'\"&'Menu Sheet'!P16&\"'!\"","v":"'GNW Stock Price'!"},false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D17&Y$4&\":\"&Y$4),INDIRECT($D17&Y$3&\":\"&Y$3),Y$7,INDIRECT($D17&Y$3&\":\"&Y$3),Y$8),FALSE)","v":false},false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,19.7250005,21.580000500000001,22.539999499999997,21.766000200000001,23.199999250000001,24.1175,25.861999999999995,26.6000005,26.325999400000001,28.154999749999998,28.13749975,27.627500250000001,28.094000000000001,30.192499499999997,32.022500000000001,31.454000600000008,31.472500500000002,31.259999800000003,33.447499250000007,34.567500250000002,33.598000200000001,32.882500499999999,33.735000749999998,33.667499750000005,33.050001600000002,33.597499750000004,34.013999800000001,34.125,35.232499000000004,34.384000399999998,32.845001249999996,33.774999749999999,34.522000800000001,35.912499499999996,34.859998750000003,35.418000200000002,36.012501,35.375,32.172000399999995,29.344999999999999,30.025000250000002,28.658000200000004,25.447499499999999,25.405999600000001,23.0650005,23.057500249999997,22.535999800000003,23.31,22.567500000000003,19.214000399999996,16.34999925,15.817500000000001,12.436,4.72,1.6225000000000001,2.6339999999999999,2.5249999999999999,1.8325,1.6439999999999997,2.4099999999999997,5.1924999999999999,6.6420000000000003,6.3450000000000006,8.9039999999999999,11.8475,11.0275,11.032,11.3225,13.185000000000002,14.93,16.902000399999999,17.972499499999998,14.98,14.327500000000001,14.2225,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D17&DP$4&\":\"&DP$4),INDIRECT($D17&DP$3&\":\"&DP$3),DP$7,INDIRECT($D17&DP$3&\":\"&DP$3),DP$8),FALSE)","v":11.896000000000001},12.3225,12.6625,11.943999999999999,13.085000000000001,13.76,13.437499999999998,13.092499999999999,12.364999999999998,11.126000000000001,10.202499999999999,9.3849999999999998,6.4659999999999993,5.7025000000000006,6.2080000000000002,6.2249999999999996,6.5049999999999999,7.9040000000000008,9.0150000000000006,8.77,6.7099999999999991,5.2625000000000002,5.3949999999999996,5.0119999999999996,5.1974999999999998,5.665,5.6059999999999999,5.6475,7.2239999999999993,9.0024999999999995,8.8000000000000007,10.1175,9.8139999999999983,10.585000000000001,11.077500000000001,12.957999999999998,12.362500000000001,12.465999999999999,13.932500000000001,14.815,15.292000000000002,15.6325,15.452500000000001,17.322000200000002,17.007499500000002,17.532499749999999,17.594000399999999,15.63250025,13.5975,13.272,13.165000000000001,9.1174999999999997,8.3919999999999995,7.3549999999999995,8.0425000000000004,7.4899999999999993,8.16,8.0149999999999988,7.8459999999999992,7.3825000000000003,4.9779999999999998,4.8950000000000005,5.0249999999999995,4.8059999999999992,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D17&GB$4&\":\"&GB$4),INDIRECT($D17&GB$3&\":\"&GB$3),GB$7,INDIRECT($D17&GB$3&\":\"&GB$3),GB$8),FALSE)","v":3.7475000000000001},2.7025000000000001,2.1740000000000004,2.81,2.9,3.6340000000000003,3.0275000000000003,2.7675000000000001,4.08,4.9225000000000003,4.6719999999999997,4.2650000000000006,3.9875000000000003,3.7300000000000004,3.8775000000000004,4.0674999999999999,4.0374999999999996,3.6459999999999999,3.6875,3.5060000000000002,3.4649999999999999,3.78,3.6420000000000003,3.4524999999999997,3.2450000000000001,3.2349999999999999,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,null,null,"TAP"]
[6,null,{"$f":"'Menu Sheet'!N17","v":"GWLIF"},{"$f":"\"'\"&'Menu Sheet'!P17&\"'!\"","v":"'GWO.TO Stock Price'!"},false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,35.43,false,false,18.362499499999998,18.796250000000001,17.432000199999997,17.5,18.6675,18.404999800000002,19.078750249999999,18.64000025,18.146999999999998,19.144999249999998,19.7925,20.253,19.891249999999999,20.517499749999999,20.580999800000001,20.60875025,20.834999499999999,22.072000199999998,22.966249999999999,25.062500499999999,25.358000199999999,25.8262505,24.322000199999998,24.1875,25.119999749999998,25.347000000000001,25.416250250000001,25.024999999999999,26.209999800000002,26.12,26.825999799999998,28.6175,27.39750025,27.079999749999999,27.302,27.630000000000003,28.989999749999999,29.380000200000001,29.092500000000001,28.068000000000001,29.4400005,30.325000250000002,29.68,29.454999749999999,29.38250025,29.452499750000001,28.319999599999999,28.069999749999997,28.761999800000002,28.89249925,29.6625005,31.372000000000003,33.542500500000003,33.697500250000004,34.057999199999998,36.197500250000004,34.817498999999998,35.023999799999999,35.865000999999999,34.444999749999994,34.963999200000003,35.549999249999999,35.882500749999998,36.009999800000003,34.440000500000004,35.351999599999999,33.04749975,31.634999749999999,29.666000400000001,31.354999999999997,31.64750025,30.087999400000001,28.535,31.312499500000001,32.042000599999994,27.195,25.715,20.461999800000001,19.652500249999999,17.142500000000002,15.925999999999998,19.912499749999998,21.8174995,22.690000199999997,23.58500025,25.768000600000001,25.582500250000002,25.239999749999999,23.8859998,26.359999500000001,26.2549995,26.795000250000001,28.038,27.912499250000003,25.630000000000003,24.54749975,24.772500000000001,24.788,25.199999750000003,25.7075,26.005999600000003,26.207499750000004,26.264000199999998,27.32750025,26.067500000000003,26.934999999999999,26.532000199999999,25.009999750000002,24.247499750000003,22.001999999999999,20.402500750000002,21.745999399999999,20.290000249999999,20.035,21.726000200000001,23.125,24.212500500000001,24.154,21.327500000000001,21.369999749999998,21.970000000000002,22.09,22.305000499999998,22.6820004,23.36,24.038000400000001,25.547499999999999,26.842500249999997,27.250000250000003,26.736000000000001,28.837499749999999,28.330000500000001,30.351999999999997,30.525000000000002,29.9959998,31.037499750000002,32.797500499999998,32.088000199999996,31.892499999999998,30.962500000000002,30.229999800000002,30.207500000000003,29.83999975,29.802000000000003,31.177500499999997,31.857500250000001,32.438001,30.844999749999999,33.082499500000004,33.176000200000004,32.277500250000003,35.13499925,36.049999999999997,37.055000499999998,36.539999250000001,36.903999399999996,36.705000999999996,33.713998999999994,32.262499749999996,33.92750075,35.661999600000001,34.57249925,33.787500250000001,34.389999400000001,35.497500500000001,36.059999499999996,34.862001000000006,34.322500249999997,33.914999999999999,31.402000199999996,32.195000749999998,33.268000000000001,35.0249995,35.519999499999997,35.977999999999994,37.067500250000002,37.122499499999996,36.359999500000001,34.028000599999999,34.417500750000002,35.615998599999998,34.979999499999998,34.875000249999999,36.154000000000003,35.090000249999996,35.049999,35.099998249999999,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,null,null,"STBFY"]
[7,null,{"$f":"'Menu Sheet'!N18","v":"LFC"},{"$f":"\"'\"&'Menu Sheet'!P18&\"'!\"","v":"'2628.HK Stock Price'!"},false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,5.625,5.95,5.5600000000000005,4.96875,4.8187499999999996,4.2949999999999999,4.4937500000000004,4.3625000000000007,4.32,4.9550000000000001,5.069,5.7374999999999998,5.4374999999999991,5.2,5.22,5.2524999999999995,5.15,5.13,5.2625000000000002,5.5699999999999994,6.1374999999999993,6.0750000000000002,5.77,6.0874999999999995,6.7000000000000011,7.63,8.7249999999999996,9.1875,10.528000000000002,12.074999999999999,11.462499999999999,12.68,13.715,14.985000250000001,16.199999600000002,18.354999500000002,23.220000599999999,23.624999500000001,22.6000005,21.82499975,24.559999800000003,24.974999750000002,26.812500499999999,31.07,32.200000500000002,41.4299994,50.762499750000003,42.5375005,40.890000200000003,34.425001000000002,30.325000250000002,27.770000400000004,31.999999499999998,32.162499750000002,27.919999600000001,29.124999500000001,28.2259998,28.32499975,21.174999749999998,20.736000000000001,23.76249975,21.625,22.7124995,24.469999800000004,27.675000249999997,28.3699996,29.112499749999998,32.674999,33.339999200000001,34.599997999999999,36.375,38.640000199999996,38.349999249999996,35.8099998,34.2124995,36.887501,36.9624995,34.0599998,34.737500249999997,34.400000750000004,32.370000000000005,30.700000000000003,34.744000200000002,34.0249995,31.962500000000002,31.359999800000004,29.650000249999998,28.95,29.262499749999996,26.699999800000001,25.924999999999997,26.130000000000003,20.405000000000001,18.7549995,19.802,20.454999999999998,19.477500499999998,21.419999799999999,23.512500249999999,20.562500249999999,20.909999800000001,18.510000250000001,18.954999999999998,21.369999800000002,21.337499999999999,22.53,23.112499499999998,22.737499999999997,24.65,26.062500249999999,23.9,21.192000199999999,20.775000249999998,21.099999749999998,18.659999800000001,18.540000249999999,19.200000250000002,20.82,20.442500750000001,22.9375,24.230000199999999,22.087500250000002,21.925000000000001,21.2,20.799999749999998,20.439999499999999,20.999999800000001,21.599999750000002,22.8099998,22.337499999999999,22,24.750000399999998,28.499999500000001,31.312500499999999,32.1000005,32.480000400000002,38.512501,37.199998999999998,33.7875005,30.5625,27.060000000000002,27.462500500000001,29.5,27.859999800000004,25.212500250000002,19.671999999999997,17.354999999999997,18.499999750000001,18.664999250000001,16.896000000000001,16.62,17.423999600000002,18.875000499999999,20.73750025,20.160000200000002,20.895,20.73750025,21.399999600000001,23.9375,24.087499999999999,23.169999799999999,24.849999750000002,24.375000499999999,24.730000400000002,24.149999749999999,23.6875,25.140000000000004,26.6875,24.48,25.733332999999998,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D19&IP$4&\":\"&IP$4),INDIRECT($D19&IP$3&\":\"&IP$3),IP$7,INDIRECT($D19&IP$3&\":\"&IP$3),IP$8),FALSE)","v":false},false,false,false,null,null,"SAM"]
[8,null,{"$f":"'Menu Sheet'!N19","v":"AAGIY"},{"$f":"\"'\"&'Menu Sheet'!P19&\"'!\"","v":"'1299.HK Stock Price'!"},false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,23.049999,22.949999749999996,22.100000250000001,21.709999799999999,22.349999750000002,23.462499999999999,25.537500000000001,26.9,26.937500500000002,27.190000399999995,25.875000249999999,23.88749975,23.65,23.775000249999998,23.6875,25.290000000000003,27.599999999999998,28,27.729999999999997,25.575000250000002,25.974999750000002,27.290000199999998,26.837500249999998,28.9000004,30.462499749999999,30.200000250000002,30.629999599999998,30.300000749999999,32.062499500000001,33.780000399999992,33.737500249999997,35.1499995,32.8699996,35.537499249999996,35.125,36.319999600000003,39.137499750000003,38.749998750000003,38.079999399999998,37.2749995,36.875,36.669999599999997,38.699999750000003,38.1875,39.230000400000002,40.574999750000003,42.659999800000001,41.9750005,41.875,44.250000000000007,43.162500499999993,44.450001,44.700001,48.279999399999994,52.662499249999996,51.409999800000001,51.162499249999996,50.349999249999996,45.209999800000006,42.1875,45.800000250000004,47.660000799999999,46.7124995,42.05,39.824999750000003,42.675000249999997,45.425000249999997,44.3200006,45.5874995,48.049999,48.949999750000003,51.249998750000003,51.6,46.949998500000007,43.950001,46.8099998,48.5,49.799999,51.539999199999997,55.050000250000004,56.675000249999997,58.549999,59.3374995,58.824999749999996,60.240000199999997,64.762499750000003,64.359999999999985,66.833333333333329,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,null,null,"STZ"]
[9,null,{"$f":"'Menu Sheet'!N20","v":"CHPXY"},{"$f":"\"'\"&'Menu Sheet'!P20&\"'!\"","v":"'2601.HK Stock Price'!"},false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D21&AB$4&\":\"&AB$4),INDIRECT($D21&AB$3&\":\"&AB$3),AB$7,INDIRECT($D21&AB$3&\":\"&AB$3),AB$8),FALSE)","v":false},false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,30.224999499999999,31.02,31.537499999999998,33.224999999999994,33.8500005,30.719999399999995,30.6625005,30.924999499999998,30.169999600000001,28.962499749999999,32.019999599999998,31.57499975,30.5874995,32.240000199999997,31.724999749999998,31.624999499999998,34.262499750000003,32.580000399999996,31.512500250000002,30.499999600000002,28.337499999999999,26.150000249999998,24.059999800000003,23.662499499999999,21.937500249999999,24.490000200000001,27.25,25.400000000000002,25.459999999999997,22.712499749999999,24.0249995,25.799999800000002,24.5,23.310000199999998,24.737499499999998,24.625,27.830000399999999,31.125,28.949999749999996,26.300000199999999,27.5249995,27.4375,25.0100002,25.63749975,26.1499995,28.840000199999999,27.8125,29.799999500000002,30.359999800000004,28.1875,27.062499500000001,26.220000399999996,25.075000250000002,24.712499999999999,27.439999799999999,28.912500000000001,29.830000399999996,28.11250025,27.80000025,30.860000800000002,35.4499985,38.6625005,38.762501,37.049999,41.9375,41.190001199999998,37.950001,33.9624995,29.669999999999998,29.549999499999998,31.57499975,32.470000200000001,31.6000005,26.990000000000002,25.724999749999998,27.362499999999997,28.375,25.800000399999998,25.9375,27.319999199999994,28.212500249999998,29.362499749999998,28.709999800000002,28.887500500000002,28.07499975,27.639999799999998,29.050000249999997,28.612499750000001,28.329999999999995,29.649999749999999,30.662500000000001,33.920000600000002,35.737500249999997,34.4624995,36.939999200000003,39.137499750000003,37.790000199999994,39.583333333333336,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,null,null,"BREW"]
[10,null,{"$f":"'Menu Sheet'!N21","v":"AFL"},{"$f":"\"'\"&'Menu Sheet'!P21&\"'!\"","v":"'AFL Stock Price'!"},30.47,30.459999499999999,27.553750000000001,29.241999600000003,31.774998750000002,32.594999999999999,30.389999599999999,27.709999999999997,25.782500250000002,25.924000200000002,26.212499749999999,24.686000200000002,25.472499750000001,25.205000500000001,28.992499250000002,29.316000199999998,30.64249925,31.297499999999999,28.981999999999999,31.027500249999999,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D22&Y$4&\":\"&Y$4),INDIRECT($D22&Y$3&\":\"&Y$3),Y$7,INDIRECT($D22&Y$3&\":\"&Y$3),Y$8),FALSE)","v":30.142000599999999},31.615000499999997,31.395000000000003,29.9920002,31.857499499999999,31.254999750000003,32.350000200000004,33.154999500000002,32.824998749999999,31.325999599999999,31.777500249999999,32.192498999999998,31.6139996,35.245001000000002,35.582500500000002,35.504000000000005,36.135000249999997,40.4375,40.173999000000002,41.979999749999998,40.471999199999999,40.784999999999997,40.594999999999999,39.326000200000003,39.682499999999997,38.032499999999999,37.732000800000002,39.704999749999999,39.380000600000002,38.879999249999997,37.689999499999999,37.510001500000001,40.876000999999995,43.212499500000007,44.47249875,43.704000200000003,45.132499749999994,46.247999400000005,48.612499,46.934999499999996,47.890000199999996,46.730000499999996,46.077500499999999,46.005001,47.389999400000001,46.364999500000003,44.593999399999994,43.755000249999995,45.114999749999996,45.2439994,44.245000750000003,45.189999499999999,47.522000000000006,47.750000000000007,46.680000249999999,49.741999,52.305000249999999,52.285001000000001,52.033999600000001,53.650000500000004,54.887500750000001,59.309999799999993,61.0625,61.796000000000006,61.620000000000005,61.947500249999997,63.293999600000006,67.237499,66.617500250000006,64.762001000000012,57.757500749999998,55.720000249999998,58.372,41.44749925,42.017499749999999,44.263999199999994,32.809999999999995,19.019999750000004,17.451999399999998,27.897500749999999,34.944999750000001,31.736000199999999,33.47,40.906000599999992,41.349999499999996,44.027500250000003,44.082000000000008,46.4375,49.512499750000003,48.320000750000005,53.301999600000002,54.152499000000006,43.838000400000006,43.4750005,48.50999925,48.779999599999996,51.739999499999996,55.054999000000009,54.605999800000006,56.305000250000006,57.218000000000004,57.89000025,53.092499750000002,53.939999749999998,50.630000199999998,45.402500000000003,46.032499000000001,36.842000599999999,34.142500999999996,42.536000799999997,42.402499249999998,42.757499750000001,46.87000059999999,47.580001000000003,45.935000500000001,43.589999399999996,40.075001,41.58,43.516000400000003,46.085000000000001,48.502500499999996,49.330000400000003,51.227500000000006,52.982000800000002,52.735000499999998,49.987499249999999,51.272499750000001,51.5100008,54.957500749999994,57.329999000000001,59.807999200000005,59.920000999999999,61.536000200000004,65.41500074999999,66.5425015,66.330000399999989,63.737499249999999,63.052500749999993,63.728000199999997,62.217500749999999,61.744999999999997,62.719999599999994,62.269999500000004,60.269999499999997,59.198000399999998,57.949999749999996,59.422499500000001,60.397999600000006,58.155000749999999,61.947500249999997,63.0620002,63.95,63.204999749999999,62.517999999999994,62.317500000000003,60.612000199999997,57.897500999999998,62.324999750000003,64.404001599999987,59.520000500000002,57.137499750000003,59.207999399999991,63.152501000000001,66.91999899999999,69.026000999999994,69.875,72.904999000000004,73.075999400000001,72.087499750000006,69.757998599999993,71.28250125000001,69.555000500000006,69.758000199999998,71.264999249999988,72.239998000000014,73.692499249999997,74.483999400000002,77.914998749999995,78.792001400000004,81.100000499999993,82.329999749999999,83.610000400000004,84.972499499999998,88.10250099999999,88.120000750000003,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,null,null,"WVVI"]
[11,null,{"$f":"'Menu Sheet'!N22","v":"DCNSF"},{"$f":"\"'\"&'Menu Sheet'!P22&\"'!\"","v":"'DSNKY Stock Price'!"},{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D23&E$4&\":\"&E$4),INDIRECT($D23&E$3&\":\"&E$3),E$7,INDIRECT($D23&E$3&\":\"&E$3),E$8),FALSE)","v":false},false,false,false,false,false,false,false,false,false,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D23&O$4&\":\"&O$4),INDIRECT($D23&O$3&\":\"&O$3),O$7,INDIRECT($D23&O$3&\":\"&O$3),O$8),FALSE)","v":false},false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,22.562500499999999,22.387500250000002,19.9375,16.7399998,17.662499750000002,17.862499499999998,17.7280002,17.9125005,20.534000200000001,20.4375,18.957500750000001,18.951999999999998,20.487499750000001,21.437500249999999,19.895000249999999,19.265999999999998,18.102500500000001,17.553999600000001,17.96,18.157499749999999,19.377999199999998,20.2274995,21.460000250000004,21.646000600000001,21.654999749999998,21.415999800000002,21.815000250000001,19.530000250000001,19.139999750000001,19.229999599999999,19.21250075,20.280000250000001,19.328000399999997,20.30499975,20.447999799999998,17.884999499999999,19.0949995,18.647999599999999,18.3649995,18.627499749999998,16.935999599999999,16.07499975,16.104999750000001,16.749999799999998,16.780000250000001,16.509999749999999,15.294,15.152500000000002,15.428000000000001,16.402500249999999,17.259999750000002,19.215000249999999,18.801999599999998,18.214999749999997,16.500000499999999,17.113999800000002,17.097500250000003,18.43,18.380000249999998,18.842500250000001,18.170000000000002,17.8425005,16.740000500000001,16.774000000000001,16.994999500000002,16.945000749999998,17.963999399999999,18.460000750000003,18.037499999999998,16.661999999999999,15.212499999999999,14.829999999999998,14.257999999999999,13.797500000000001,15.495000000000001,16.227999799999999,16.98750025,18.552499999999998,18.8320002,20.719999749999999,19.8160004,17.92999975,19.1299995,20.566000200000001,20.5850005,20.087500250000002,20.4080002,22.17500025,23.532499999999999,23.545999999999999,23.505000000000003,24.680000249999999,23.522000400000003,23.54749975,23.299999800000002,21.682499499999999,20.397500000000001,21.866000000000003,22.994999499999999,22.927500250000001,22.082500000000003,22.181999799999996,22.42999975,22.0940002,21.912499749999998,23.177500250000001,22.32,23.720000500000001,25.299999750000001,29.602499999999999,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,null,null,"KOF"]
[12,null,{"$f":"'Menu Sheet'!N23","v":"ODMTY"},{"$f":"\"'\"&'Menu Sheet'!P23&\"'!\"","v":"'OML.L Stock Price'!"},189.88560160000003,188.22850025,174.15724925000001,170.51419979999997,177.50000374999999,182.07174650000002,174.46860039999999,163.15724950000001,129.42860099999999,125.49974825000001,123.21424875,101.0856002,111.14299975,105.85700025,118.6969986,126.42849924999999,130.57175050000001,109.3714004,92.642999750000001,95.714502249999995,84.525801000000001,92.071247249999999,103.6430015,99.714199800000003,95.428249250000007,98.357251999999988,90.857200599999985,102.428501,100.21425049999999,101.8855988,106.57150074999998,110.91419980000001,111.6430015,115.78550124999998,112.92875100000001,108.45720059999999,107.21425049999999,106.85700025,111.6,116.14274975000001,108.0000014,115.28574950000001,116.28574950000001,117.7141998,126.3572485,130.99975224999997,144.171402,150.21450049999999,146.22839979999998,158.14274975000001,156.57150250000001,146.64275375,138.22859779999999,136.57125099999999,146.39980159999999,156.07149899999999,157.28549949999999,152.80000000000001,170.71450025000001,184.14274599999999,205.94279799999998,215.07175074999998,225.71424875,225.77160020000002,198.42850100000001,183.28549950000001,181.42879939999997,183.07125124999999,186.35725024999999,195.08559880000001,199.85700249999999,195.00024750000003,199.771399,203.57174650000002,190.67150099999998,200.5256014,202.17150125000001,196.74274825000001,189.66840240000002,176.42850525,178.2630006,199.88575,185.82875075000001,192.68580019999999,159.82849874999999,141.60025024999999,129.37140199999999,144.02849950000001,135.05699924999999,115.61159960000001,109.91449950000001,109.6914,96.371498250000002,60.057000000000002,60.114499000000002,58.811400599999999,62.142999750000001,56.3430015,52.000199799999997,72.742998,82.263000399999996,89.348749499999997,100.08575250000001,105.15420079999998,109.79999925,124.82850250000001,129.82859960000002,121.9142495,122.51425175,119.9715005,140.70840140000001,136.2857515,128.66299899999999,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D24&DN$4&\":\"&DN$4),INDIRECT($D24&DN$3&\":\"&DN$3),DN$7,INDIRECT($D24&DN$3&\":\"&DN$3),DN$8),FALSE)","v":123.800247},132.68550100000002,144.2742034,157.42850125000001,155.31425099999998,145.94280399999997,139.34275049999999,145.71419999999998,152.57149900000002,152.97125249999999,159.02824774999999,149.34860239999998,146.571247,145.50859980000001,128.71450225000001,124.71425049999999,125.43999960000001,126.25700000000001,146.88575,167.7715972,181.82849874999999,184.11400225,164.8056,143.25,150.4749985,158.86000060000001,168.324997,172.87999580000002,173.39999774999998,169.15000524999999,177.67999880000002,186.92499924999998,199.95000074999999,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D24&EU$4&\":\"&EU$4),INDIRECT($D24&EU$3&\":\"&EU$3),EU$7,INDIRECT($D24&EU$3&\":\"&EU$3),EU$8),FALSE)","v":204.0799988},203.35000225000002,214.20000074999999,183.9200012,195.02500149999997,192.47500224999999,189.07999879999997,199.17499924999998,199.1500015,187.91999820000001,185.42499549999999,185.00000374999999,196.93999639999998,199.35000225000002,202.47500224999999,198.7,198.00000375000002,196.5199982,187.27499774999998,180.9000015,198.17499924999998,189.300003,198.40000149999997,218.425003,226.65999759999994,234.29999924999998,226.08000480000001,206.574997,214.20000450000001,205.4,191.2750015,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D24&FZ$4&\":\"&FZ$4),INDIRECT($D24&FZ$3&\":\"&FZ$3),FZ$7,INDIRECT($D24&FZ$3&\":\"&FZ$3),FZ$8),FALSE)","v":211.34999850000003},202.35999759999999,172.02499775000001,158.42499549999999,168.27999879999999,190.4749985,189.04999924999998,173.83999939999998,186.04999549999997,206.2,205.12500375000002,197.29999925000001,197.28000179999998,187.574997,200.75,210.23999939999999,217.9000015,217.050003,192.85999759999999,194.82500075000002,197.72499474999998,197,204.25,195.87499624999998,194.67999579999997,192.125,214.02499775000001,233.02500150000003,false,false,false,false,false,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D24&HG$4&\":\"&HG$4),INDIRECT($D24&HG$3&\":\"&HG$3),HG$7,INDIRECT($D24&HG$3&\":\"&HG$3),HG$8),FALSE)","v":false},false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,null,null,"COKE"]
[13,null,{"$f":"'Menu Sheet'!N24","v":"POFNF"},{"$f":"\"'\"&'Menu Sheet'!P24&\"'!\"","v":"'PWF.TO Stock Price'!"},16.274999999999999,16.9125005,16.787499499999999,16.704999800000003,16.700000250000002,16.060000000000002,16.661999799999997,17.543750250000002,16.778750500000001,17.013999999999999,17.688749749999999,18.734999800000001,18.46125,18.89375025,19.257499750000001,19.827000399999999,20.364999749999999,20.259999749999999,19.027000399999999,19.037500000000001,17.685000200000001,17.64249925,17.630000750000001,18.0399998,18.987499750000001,19.251249749999999,19.0370004,20.162499750000002,21.333750500000001,22.227,21.633749999999999,21.65,22.1300004,22.427500000000002,23.062499499999998,24.547999999999998,25.366250249999997,26.712500249999998,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D25&AQ$4&\":\"&AQ$4),INDIRECT($D25&AQ$3&\":\"&AQ$3),AQ$7,INDIRECT($D25&AQ$3&\":\"&AQ$3),AQ$8),FALSE)","v":27.6},28.643750250000004,27.18,27.0575005,28.566250499999999,28.540000199999998,29.465000249999999,29.119999750000002,30.195999799999999,30.994999999999997,30.915999999999997,33.247499250000004,32.779998499999998,32.30499975,32.533999199999997,32.36749975,33.582499500000004,34.160000799999999,33.540000749999997,31.539999599999998,32.517499999999998,33.047500999999997,33.457999399999991,33.412500250000001,34.517499000000001,34.652500000000003,32.444000199999998,31.182500000000001,32.554001600000007,33.452499500000002,33.892499999999998,35.503999999999998,37.630000000000003,37.709999250000003,37.171999999999997,39.869999750000005,39.152500499999995,39.496000800000004,41.612499249999999,40.670000250000001,40.691999800000005,40.157499249999994,41.34,41.133998599999998,39.83,40.704000000000001,37.509999000000001,35.815000750000003,33.509999800000003,36.630000000000003,35.682499999999997,34.454000200000003,32.3374995,34.0375005,34.649999200000003,29.795000000000002,27.48750025,22.536000000000001,22.972499749999997,20.535,18.945999799999999,23.085000000000001,25.04,26.483999799999999,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D25&DC$4&\":\"&DC$4),INDIRECT($D25&DC$3&\":\"&DC$3),DC$7,INDIRECT($D25&DC$3&\":\"&DC$3),DC$8),FALSE)","v":28.3075005},29.404000199999995,29.934999999999999,29.217499749999998,27.583999599999999,30.515000000000001,30.372499250000001,30.935000500000001,32.905999800000004,31.792499249999999,28.936000200000002,28.11749975,28.229999999999997,28.4440004,29.215000250000003,29.717499249999999,30.397999800000001,30.677500500000001,30.265999800000003,31.32000025,30.940000500000004,31.145,30.960000399999995,29.349999499999999,28.905000999999999,26.3800004,25.197499749999999,26.678000199999996,24.997500000000002,25.450000250000002,26.268000199999999,27.549999749999998,29.337499999999999,28.930000400000001,25.7875005,25.312500500000002,25.111999999999998,25.16499975,25.805000499999998,25.518000000000001,26.045000000000002,27.110000000000003,28.454999999999998,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D25&ET$4&\":\"&ET$4),INDIRECT($D25&ET$3&\":\"&ET$3),ET$7,INDIRECT($D25&ET$3&\":\"&ET$3),ET$8),FALSE)","v":29.247500500000001},29.902500499999995,28.895999400000001,30.840000249999996,30.5425,32.304000199999997,32.465000250000003,32.073999999999998,33.182500750000003,35.550000249999997,35.762000399999998,34.9375,34.68999925,34.451999799999996,34.225000250000001,33.815000749999996,33.274000600000001,34.48499975,34.882500749999998,35.168000800000002,32.262499750000003,34.747499250000004,35.663999799999999,34.48499975,37.002499499999999,37.347999599999994,37.592499750000002,36.705001000000003,36.348000200000001,34.945,32.207999600000001,31.227500249999999,32.189999499999999,33.586000200000001,32.354998999999999,30.97,31.107999400000001,32.437499750000001,32.502500750000003,31.4500004,30.510000249999997,30.010000499999997,29.68,30.50750025,31.161999999999999,33.212499749999999,34.192501249999999,34.008000200000005,35.297499500000001,35.609998500000003,34.257500749999998,32.863999800000002,33.157500249999998,33.804000199999997,33.904999750000002,34.055000250000006,35.796000599999999,35.524999500000007,34.930000499999998,34.550000249999997,false,false,false,false,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D25&HF$4&\":\"&HF$4),INDIRECT($D25&HF$3&\":\"&HF$3),HF$7,INDIRECT($D25&HF$3&\":\"&HF$3),HF$8),FALSE)","v":false},false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,null,null,"COT"]
[14,null,{"$f":"'Menu Sheet'!N25","v":"LNC"},{"$f":"\"'\"&'Menu Sheet'!P25&\"'!\"","v":"'LNC Stock Price'!"},42.765000199999996,44.702499250000002,42.645000500000002,44.533999600000001,48.5249995,50.979999749999998,49.639999199999998,50.277500500000002,45.927500749999993,43.202000400000003,46.167500500000003,48.305998600000002,50.852499750000007,51.377499499999999,51.75999925,50.052000200000002,45.0625,42.260000000000005,35.906000599999999,36.569999499999994,31.3399994,30.380000250000002,33.084999499999995,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D26&AB$4&\":\"&AB$4),INDIRECT($D26&AB$3&\":\"&AB$3),AB$7,INDIRECT($D26&AB$3&\":\"&AB$3),AB$8),FALSE)","v":32.435999599999995},33.692500000000003,28.384999750000002,28.761999800000002,31.125,32.839999750000004,35.962001000000001,37.262498750000006,35.597500000000004,36.587999799999999,38.429999000000002,38.419999000000004,39.963999999999999,42.867500499999998,46.195000500000006,47.117999999999995,47.047499500000001,45.602000399999994,46.229999500000005,43.282500249999998,44.326000400000005,47.167500500000003,44.332499249999998,46.284000399999996,46.437501000000005,45.934000400000002,47.982500000000002,45.717499500000002,44.082500250000002,44.115999600000002,46.677498749999998,47.607499000000004,49.695998800000005,51.720000250000005,49.390000400000005,51.897501000000005,52.66499975,53.4400002,55.930000250000006,55.107499000000004,57.145000250000002,57.268000000000008,56.105000750000002,56.1239998,59.614999750000003,61.550000250000004,63.720001199999999,64.342501500000012,64.865002000000004,66.280000200000003,69.492502250000001,67.707500500000009,69.919999600000011,73.357498249999992,71.377498750000001,64.897999600000006,61.08,63.382499500000002,65.505999799999998,60.397498999999996,57.987999799999997,53.257499750000001,52.515000499999999,51.101999599999999,53.137499750000003,54.277500250000003,48.887999800000003,45.530000500000007,50.249998750000003,49.146000999999998,21.317500249999998,13.552499999999998,18.092000200000001,17.424999750000001,12.682500000000001,7.8019999999999996,10.504999999999999,17.585000749999999,17.294000400000002,17.640000499999999,24.209999800000002,24.8325,25.88749975,23.368000000000002,23.96000025,25.74249975,24.770000000000003,28.872000200000002,31.587499999999999,26.387999400000002,26.154999750000002,24.71250075,23.706000400000001,24.5324995,25.130000250000002,24.537999399999997,28.16999925,29.5,31.57750025,30.1675,29.930000500000002,29.038000599999997,27.29,27.4950005,20.710000399999998,17.040000499999998,18.5600004,19.327499750000001,19.422499999999999,21.689999800000002,24.944999500000002,26.070000749999998,24.228000000000002,21.202499750000001,21.2225,20.815999999999999,23.4575,24.792499499999998,24.672000000000001,24.170000250000001,26.062000599999998,28.545000250000001,29.822499749999999,32.929999499999994,32.24,35.062500249999999,35.577499249999995,41.044000199999999,43.272500000000001,43.131999999999998,44.879998999999998,50.142499999999998,51.236000199999999,49.904999750000002,49.635000249999997,51.123999799999993,47.607499000000004,48.2875005,51.735999400000004,52.172500999999997,52.629999999999995,54.3219998,50.644999249999998,56.585000249999993,57.351998800000004,51.984999749999993,57.59749875,57.757999199999993,57.102500999999997,58.122499250000004,60.133999400000008,57.775000750000004,52.492000600000004,48.177499750000003,51.35249975,55.484000399999999,50.049999249999999,40.927499750000003,36.285999400000001,40.202500000000001,41.502500499999996,43.837999600000003,40.592500749999999,42.17249975,46.244,46.627499499999999,49.150000200000001,62.905001999999996,67.094997249999992,68.058000000000007,71.007501749999989,66.557499750000005,64.872500500000001,66.069999800000005,67.2300015,71.8659988,69.135000250000004,70.442501000000007,75.678001399999999,74.354999499999991,77.337501500000002,82.859998750000003,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,null,null,"DPS"]
[15,null,{"$f":"'Menu Sheet'!N26","v":"PFG"},{"$f":"\"'\"&'Menu Sheet'!P26&\"'!\"","v":"'PFG Stock Price'!"},false,false,false,false,false,false,false,false,false,21.84,22.295000000000002,23.674000599999999,24.560000000000002,24.034999750000001,25.41249925,27.363999799999998,29.020000750000001,29.692500000000003,27.690000600000001,29.204999999999998,27.095999999999997,27.427499749999999,29.422500249999999,29.994,29.437500499999999,27.579999749999999,27.821999999999996,29.059999749999999,30.857500000000002,32.993999600000002,33.142499999999998,31.82499975,31.578000200000002,31.560000250000002,31.864999749999999,33.222000000000001,34.540000000000006,36.315000499999996,35.496000600000002,35.407499250000001,34.638000600000005,35.17750075,34.405000999999999,33.563999600000002,35.894999500000004,36.124998999999995,38.492000599999997,40.077499500000002,40.232000600000006,39.382499500000009,38.212499749999999,37.962500499999997,39.596000799999999,41.142499999999998,43.817501250000007,45.767999799999998,47.1625005,48.446000600000005,50.515000499999999,48.772500000000001,46.920000599999995,48.287499249999996,49.324999750000003,49.907500999999996,53.630000200000005,54.01500025,53.942000799999995,53.272498999999996,53.644999500000004,55.387998800000005,58.10249975,58.475000250000008,60.489999400000002,62.267499999999991,60.044999000000004,62.277999000000001,61.395000499999995,58.650000749999997,58.342000599999992,56.425000249999997,58.987500250000004,64.503999999999991,65.844997500000005,67.988000400000004,61.170001000000006,56.342499749999995,53.646000600000001,55.042499499999998,53.864999999999995,46.330000200000008,40.067500249999995,46.440000499999996,44.150000200000001,19.427500499999997,16.457500249999999,20.089999999999996,17.355000499999999,11.744999999999999,8.3360000000000003,14.9825,21.260000249999997,19.784000200000001,20.875,26.793999800000002,26.795000000000002,27.59750025,25.262,24.204999750000002,24.329999750000002,22.634999749999999,27.284000200000001,29.650000000000002,27.1660006,25.127500000000001,24.967500250000001,23.609999200000001,25.655000250000001,26.937500249999999,28.831999799999998,32.247500250000002,32.851999599999999,33.537499750000002,31.917500750000002,32.169999500000003,30.971999599999997,29.317500500000001,28.794999749999999,23.471999799999999,23.517499749999999,25.1499998,23.374999749999997,24.405000749999999,26.536000000000001,27.259999750000002,28.735000000000003,27.789999799999997,24.107499499999999,25.322499750000002,25.764000600000003,26.872499999999999,28.0825,27.7420002,26.85,28.125999799999999,30.0025005,31.437500249999999,33.767499000000001,35.144001000000003,37.56499925,37.717500749999999,40.770000600000003,42.1499995,42.994000399999997,46.157499499999993,49.604999749999998,48.926000200000004,46.135000249999997,44.465000249999996,46.309998999999998,45.355000749999995,46.327500250000007,49.962000199999999,51.069999749999994,52.12,53.548000600000002,50.354999500000005,53.097500000000004,52.328000399999993,48.702499250000002,51.132499750000001,50.946000799999993,51.082499499999997,51.994999750000005,52.186000200000002,53.504999249999997,53.122000400000005,47.977499749999993,49.764999250000002,50.422000000000004,44.922499999999992,38.527500000000003,37.364000399999995,40.142500999999996,41.787499250000003,42.897999799999994,41.477499999999999,44.287499249999996,47.677999,49.512498749999999,53.122,57.767499999999998,58.592499750000002,58.71,62.324999999999996,63.064999749999998,63.004998999999998,62.975999399999999,64.22750099999999,66.308000200000009,63.472500750000002,62.659997750000002,67.605999800000006,68.967499000000004,70.987501249999994,73.825000750000001,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D27&HU$4&\":\"&HU$4),INDIRECT($D27&HU$3&\":\"&HU$3),HU$7,INDIRECT($D27&HU$3&\":\"&HU$3),HU$8),FALSE)","v":false},false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,null,null,"LTEA"]
[16,null,{"$f":"'Menu Sheet'!N27","v":"ALIZF"},{"$f":"\"'\"&'Menu Sheet'!P27&\"'!\"","v":"'ALIZF Stock Price'!"},false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,178.875,171.9375,164.5625,153.05000000000001,88.425001249999994,71.070000500000006,93.65,89.075001,76.9375,80.543998600000009,91.350000499999993,98.625,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D28&DB$4&\":\"&DB$4),INDIRECT($D28&DB$3&\":\"&DB$3),DB$7,INDIRECT($D28&DB$3&\":\"&DB$3),DB$8),FALSE)","v":95.989999400000002},97.145000500000009,98.489999200000014,121.6875,122.63249949999999,123.8199996,123.71999925,120.31750124999999,110.40250025,121.0479996,123.875,99.067999200000003,101.04999925,108.72999950000001,110.2479996,110.825001,121.5,120.26199960000001,118.137501,132.2899994,145.06249624999998,137.76250075000002,150.06749725,137.4200012,134.66249850000003,131.01250075000002,102.6800004,87.257499499999994,107.40000019999999,100.62500025,97.962497749999997,105.9899996,117.6224995,120.03750024999999,111.36800079999998,95.999999750000001,92.72000125000001,99.289999200000011,107.38750075000002,121.55000100000001,122.33000039999999,123.69999900000001,136.82000120000001,139.57500075000002,136.22500224999999,140.59999475000001,142.68000179999999,154.16250224999999,146.44750199999999,150.92999579999997,152.27000050000001,154.42999879999999,167.14750275,171.0250015,174.37599800000001,173.93750375000002,176.13249974999999,169.31000060000002,167.14750275,166.99499900000001,167.87999879999998,172.6624985,168.2874985,169.63999939999999,156.074997,167.06250375000002,169.02999879999999,164.26250075000002,167.37499624999998,171.22000120000001,173.76250075000002,165.97250350000002,159.2039978,164.59499749999998,162.41799939999999,155.77249900000001,168.71249775000001,172.05799859999999,175.89749900000001,161.67000200000001,149.75999759999999,160.54750049999998,166.89749899999998,158.37600079999999,144.57999825000002,138.44499949999999,145.4600006,149.49750125,151.45799880000001,159.96500025,163.504997,169.72000120000001,172.23249799999999,182.675003,184.54500200000001,190.0359986,194.49499875000001,209.23599859999999,215.04750049999998,219.38750075000002,230.91999820000001,233.14249825000002,230.81249625000001,245.63249974999999,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,null,null,"PEP"]
[17,null,{"$f":"'Menu Sheet'!N28","v":"ZURVY"},{"$f":"\"'\"&'Menu Sheet'!P28&\"'!\"","v":"'ZURN.VX Stock Price'!"},933.25,805,632.5,594.79999999999995,622.5,617.25,557.20000000000005,526.875,323.89240119999999,284.42224124999996,326.81749725000003,315.58220219999998,288.15450299999998,260.11450224999999,288.93940439999994,298.49049374999998,289.39849850000002,233.73919660000001,135.17700024999999,115.749752,103.969081,125.38200000000001,149.0625,138.69999999999999,141.8125,117.3125,116.2,136.8125,149.8125,165.85,167.625,178.25,174.75,171.3125,170.6,173.8125,179.625,202.3,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D29&AQ$4&\":\"&AQ$4),INDIRECT($D29&AQ$3&\":\"&AQ$3),AQ$7,INDIRECT($D29&AQ$3&\":\"&AQ$3),AQ$8),FALSE)","v":202.6875},212.3125,197.85,195.9375,182.5625,175.9,180,173.0600006,179.5,187.6500015,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D29&BA$4&\":\"&BA$4),INDIRECT($D29&BA$3&\":\"&BA$3),BA$7,INDIRECT($D29&BA$3&\":\"&BA$3),BA$8),FALSE)","v":194.86000060000001},212,211.74999624999998,208.97500224999999,207.37999880000001,217.39999775000001,227.4,225.15000150000003,220.25,221.39999699999998,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D29&BK$4&\":\"&BK$4),INDIRECT($D29&BK$3&\":\"&BK$3),BK$7,INDIRECT($D29&BK$3&\":\"&BK$3),BK$8),FALSE)","v":257.76250075000002},274.25,283.3,307.5625,309,305.75,284.5,264.375,267.10000000000002,279.0625,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D29&BU$4&\":\"&BU$4),INDIRECT($D29&BU$3&\":\"&BU$3),BU$7,INDIRECT($D29&BU$3&\":\"&BU$3),BU$8),FALSE)","v":290.125},312.75,319.1875,326.2,338.5625,352.8125,346.3125,355.8,378.875,380.125,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D29&CE$4&\":\"&CE$4),INDIRECT($D29&CE$3&\":\"&CE$3),CE$7,INDIRECT($D29&CE$3&\":\"&CE$3),CE$8),FALSE)","v":362.4},338.5,348.35,350.625,317.5,332.2,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D29&CK$4&\":\"&CK$4),INDIRECT($D29&CK$3&\":\"&CK$3),CK$7,INDIRECT($D29&CK$3&\":\"&CK$3),CK$8),FALSE)","v":309.40625},312.375,312.82499999999999,315.90625,311.53125,272.77499999999998,270.75,283.3,296.40625,205.83749775000001,224.13999940000002,228.5,216.75000375000002,179.37500375000002,166.28000180000001,197.37500375000002,201.5799988,193.9749985,196.29999925000001,226.77999879999999,239.97500224999999,248.95000450000001,224.6199982,223.449997,231.5199982,253.5,265.699997,250.8499985,234.36000060000001,244.14999775000001,241.125,232.4,234.5,236.15999759999994,233.39999774999998,243.22499850000003,255.71999219999998,268.949997,255.57500074999999,241.50000374999999,228.57999879999997,213.14999774999998,191.77999879999999,166,175.39999775000001,201.4799988,198.04999925000001,208.699997,222.07999879999997,229.39999775000001,239.925003,220.47999879999998,202.07500074999999,207.37499625000001,217.4,229.54999925000001,238.52000419999999,234.625,230.9000015,243.3,258.074997,257.12500375000002,265.47999879999998,251.95000074999999,259.07500075000002,243.9800018,250.824997,243.17499549999999,234.91999820000001,244.375,254.125,252.31999820000001,265.324997,268.10000600000001,264.03999639999995,250.2750015,263.449997,268.44000239999997,269.925003,273.04000239999999,283.17499550000002,281,296.85999159999994,308.95000449999998,298.79999550000002,306.27499399999999,323.16000359999998,300.35000600000001,298.85999759999993,289.87499249999996,298.02500150000003,275.16000359999998,251.79999550000002,258.64999399999999,265.04000239999993,254.375,229.54000239999999,213.97499850000003,219.50000374999999,210.04999924999998,231.41999820000001,230.72499849999997,232.93999939999998,248.97499849999997,253.99999624999998,255.6199982,264.75,280.09999849999997,284.54000239999993,279.85000600000001,280.90000900000001,270.2600036,284.67499550000002,284.5,290.83000479999998,289.84999849999997,287.93749249999996,298.56000359999996,298.40000150000003,298.86000359999997,316.50001000000003,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,null,null,"HEINY"]
[18,null,{"$f":"'Menu Sheet'!N29","v":"SWSDF"},{"$f":"\"'\"&'Menu Sheet'!P29&\"'!\"","v":"'SLHN.VX Stock Price'!"},969.61300675000007,987.20999174999997,906.40875225000002,841.62440200000003,878.93650824999997,844.64073199999996,786.75159919999999,720.0274965000001,512.673993,494.68249524999999,551.063492,531.77900399999999,476.72650149999998,367.46524825000006,397.900598,392.69375624999998,380.12450425000003,291.02759400000002,181.21899775,177.58274849999998,111.93653739999999,102.07862475,134.1380005,117.35,99.350000499999993,84.4375,52.25,83.425001250000008,118.4375,138.05000000000001,155.5,159.69999999999999,189.75,211.5625,227.1,223.375,243.6875,237.95,201.9375,180.3125,168.6,167.875,156.8125,136.55000000000001,149.3125,152.56000360000002,158.1500015,169.925003,173.28000179999998,178.425003,181.25,172.32500075000002,165.1599976,169.70000075000002,179.13999939999999,177.125,179.42499924999998,198.63999940000002,216.5,232.75,235.06000060000002,245.2249985,264.09999849999997,285.39999999999998,281.625,268.75,281.2,291.8125,287.9375,295.14999999999998,297.6875,306.39999999999998,317.25,323.5625,304.75,314.3,325.6875,324.0625,305.45,276.3125,296.95,316.0625,298.8125,288.95,263.3125,256,256.61000060000003,304.875,299.75,277.32499999999999,271.75,228.18999939999998,174.77500150000003,113.949997,82.109999000000016,72.637498749999992,66.801250499999995,54.625001249999997,69.889001399999998,89.534999749999997,92.860000600000006,96.175001250000008,101.400002,116.23799880000001,117.62500025,132.2249985,128.32000120000001,130.45000075000002,137.06000060000002,134.6500015,139.32500075000002,138.70000075000002,121.44000100000001,109.04999900000001,107.42500124999999,108.01999999999998,111.30000125000001,121.3200014,120.875,133.5,146.5,156.7750015,150.85000224999999,158.5,144.45800160000002,136.09000025,121.29999699999999,99.487501249999994,97.624998000000005,106.86000079999999,93.862499249999985,87.499998000000005,91.2,102.23750125000001,109.67499925,98.409999199999987,81.150001500000002,83.550001250000008,91.690000999999995,104.82500099999999,115.81999980000001,118.75,121.2249985,123.08000040000002,136.32500075000002,145.45000075000002,145.62999880000001,143.6500015,156.95000075000002,155.69999999999999,166.70000075000002,179.14999775000001,177.14000240000001,179.75,186.57500074999999,182.23999939999999,194.57500074999999,204.2249985,218.97999879999998,217.10000224999999,210.87500375000002,214.0199982,214.02499774999998,225.9800018,226.77500150000003,214.47499849999997,221.77999879999999,234.89999775000001,212.32500074999999,223.04999924999998,242.26000360000003,235.625,225.6599976,215.92499925000001,223.7249985,228.02000120000002,220.29999924999998,232.02500150000003,249.05999459999998,265.39999399999999,255.34000240000006,238.67499549999999,258.324997,250,245.64000240000001,230.1500015,219.22000119999998,240.52499775000001,251.17499924999998,256.19999700000005,274.97499849999997,288.574997,299.67999879999996,315.35000600000001,322.02499399999999,326.56000360000002,323.15000150000003,325.199997,345.35999759999999,346.20000449999998,336.175003,345,335.800003,342.25999760000002,357.19999200000001,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,null,null,"FMOCY"]
[19,null,{"$f":"'Menu Sheet'!N30","v":"SLF"},{"$f":"\"'\"&'Menu Sheet'!P30&\"'!\"","v":"'SLF Stock Price'!"},22.550500199999998,21.837499749999999,18.934999250000001,19.890000400000002,22.165000750000001,23.1875,24.258000200000001,23.98000025,20.727499999999999,20.9259998,22.142499999999998,21.931999999999999,20.232499749999999,20.694999750000001,21.302500250000001,22.0019998,22.449999999999996,22.052499999999998,18.896000000000001,18.16999925,16.465999999999998,17.91000025,17.892499749999999,17.512000399999998,18.825000500000002,17.994999750000002,19.231999800000004,20.02,20.222499750000001,20.952000199999997,20.740000250000001,21.915000000000003,22.438000199999998,24.284999749999997,24.61749975,24.630000000000003,26.54,27.26500025,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D31&AQ$4&\":\"&AQ$4),INDIRECT($D31&AQ$3&\":\"&AQ$3),AQ$7,INDIRECT($D31&AQ$3&\":\"&AQ$3),AQ$8),FALSE)","v":26.560000000000002},27.307499249999999,26.636000200000002,28.344999749999999,27.93999925,27.415999999999997,29.217500000000001,30.040000749999997,32.630001,32.797500749999998,32.315999600000005,32.632499749999994,32.037500000000001,30.922499999999999,31.547999999999995,33.08500025,35.635000000000005,36.641999799999994,37.387500000000003,36.600000799999997,39.3125,39.892500749999996,41.052001400000002,43.237500249999997,42.822501250000002,42.727500750000004,41.179999600000002,39.912499500000003,38.808,40.012499750000003,40.752499749999998,40.9979996,42.832500499999995,43.072499000000001,42.138000599999998,44.372499250000004,44.605000750000002,46.547999000000004,47.025000500000004,46.862500250000004,48.229999400000004,48.362500249999997,50.902500250000003,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D31&CH$4&\":\"&CH$4),INDIRECT($D31&CH$3&\":\"&CH$3),CH$7,INDIRECT($D31&CH$3&\":\"&CH$3),CH$8),FALSE)","v":54.517999399999994},53.779999750000002,54.976000399999997,49.252499499999999,47.712500750000004,46.008000199999998,47.519999749999997,47.005000249999995,42.802000400000004,40.4375,37.777499000000006,36.540000199999994,24.115000499999997,20.747500249999998,21.442,21.23,17.475000250000001,16.605999600000001,23.142499749999999,24.7124995,27.4,29.627499999999998,29.846000599999996,29.154999749999998,29.402500249999999,27.012000399999998,28.25499975,30.704999749999999,28.962499999999999,31.417999000000002,31.124999750000001,28.2920002,28.352499999999999,26.940000250000001,25.193999999999999,26.350000749999996,27.0249995,28.7259998,29.874999750000001,31.677999799999998,33.262499749999996,31.212500249999998,31.619999249999999,30.959999800000002,29.192499999999999,28.902500249999999,25.98,24.44500025,24.259999799999999,19.172499999999999,18.33249975,20.080000000000002,21.280000250000001,23.070000999999998,24.072000199999998,20.932499500000002,21.48,21.553999400000002,23.005000249999998,24.102500249999999,24.560000200000001,26.639999749999998,27.2000004,28.85500025,28.5625,27.650000000000002,27.190000199999997,29.134999749999999,29.405000250000001,31.724000199999999,31.974999250000003,31.960000200000003,33.197500249999997,35.439999749999998,34.652000599999994,34.064999499999999,34.857500250000001,34.464000200000001,33.362500249999997,34.042499499999998,36.198000200000003,37.79,37.220000499999998,37.327999999999996,34.667499499999998,36.542500500000003,36.2459998,31.85999975,31.709999750000001,31.462,32.005000249999995,33.012499750000003,33.861999400000002,32.62749925,32.382000200000007,31.997500499999997,33.997499500000004,33.1340006,31.255000750000001,27.747499999999999,29.240000200000004,31.790000750000001,33.232498749999998,33.916000399999994,33.265000499999999,32.630001,32.1299998,31.932500249999997,33.034000200000001,38.63499925,38.674999249999999,39.491999800000002,37.689999499999999,36.579999749999999,35.35999975,33.663999199999999,34.479999499999998,37.544000199999999,38.597501000000001,39.002499499999999,39.568000000000005,39.594999000000001,40.82750025,42.930000249999999,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,null,null,"KNBWY"]
[20,null,{"$f":"'Menu Sheet'!N31","v":"AXAHY"},{"$f":"\"'\"&'Menu Sheet'!P31&\"'!\"","v":"'CS.PA Stock Price'!"},34.559199249999999,32.339300000000001,29.879324999999998,26.181026199999998,33.299274750000002,32.159300500000001,31.487299800000006,30.959325,20.927499599999997,23.519474750000001,24.959424749999997,23.039479999999998,21.359499749999998,20.399524500000002,23.866999600000003,23.279499749999999,21.5994995,17.663599599999998,12.479724999999998,13.1997,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D32&Y$4&\":\"&Y$4),INDIRECT($D32&Y$3&\":\"&Y$3),Y$7,INDIRECT($D32&Y$3&\":\"&Y$3),Y$8),FALSE)","v":11.135756000000001},12.959700000000002,14.159700000000001,13.055699999999998,11.999724999999998,11.039749999999998,11.327718000000001,12.4917,12.239700000000001,13.439699999999998,14.159699999999997,15.551659599999999,15.35967475,14.8797,15.935639399999999,16.28599925,17.7595995,17.663599599999998,16.559599250000002,17.294,16.127619199999998,17.039599750000001,16.319599,15.743659599999997,16.319599,16.511599199999999,17.279599999999999,17.279599999999999,17.4715998,18.959574500000002,20.085124999999998,19.19957475,19.1996,19.679549999999999,21.119499400000002,21.119500000000002,21.359499249999999,22.271499799999997,24.719449749999999,26.15939925,26.303399800000001,27.599399250000001,27.839399,27.839399400000001,26.399399500000001,24.213199499999998,25.404019999999999,27.84675,28.091025000000002,29.703139999999998,28.823775000000001,29.703160000000004,31.999324250000004,31.999299499999999,30.777950000000004,32.911880199999999,32.243574500000008,31.510774500000004,29.703179799999997,28.335274999999999,29.312339999999999,29.800849999999997,26.381099750000001,26.6586,23.938399499999999,21.332050500000001,21.595379999999999,23.581775,22.455675249999999,19.5649996,18.174874750000001,21.1742402,22.786674499999997,15.290025,13.702539999999999,15.611250250000001,12.7521,9.9341974999999998,8.4583679999999983,11.625999999999999,12.928700000000001,13.317550000000001,13.2394,15.435880000000001,17.038974750000001,17.997774749999998,16.469619599999998,16.195,15.726999799999998,15.061249999999999,16.314999749999998,16.402500249999999,12.962,13.123750000000001,13.355,13.136000000000001,12.926250000000001,13.462999999999999,12.425000000000001,12.655000000000001,14.728999999999999,15.303749999999999,14.6275,15.356250000000001,14.771000000000001,15.067499999999999,13.573000000000002,10.48625,9.2847500000000007,11.077999999999999,10.0085,10.311500000000001,11.378,12.2925,12.57375,10.770600000000002,9.3160000000000007,10.017749999999999,9.9515999999999991,11.47625,12.261000000000001,12.24375,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D32&EQ$4&\":\"&EQ$4),INDIRECT($D32&EQ$3&\":\"&EQ$3),EQ$7,INDIRECT($D32&EQ$3&\":\"&EQ$3),EQ$8),FALSE)","v":12.0625},13.271000000000001,13.6775,13.36125,13.798000000000002,13.888749999999998,15.030000000000001,15.298999999999998,16.611250249999998,17.3737505,17.465999400000001,18.408749999999998,18.728750250000001,19.299000200000002,19.64874975,19.512500499999998,18.778999800000001,18.36,17.5337505,18.082000000000001,17.528749999999999,18.4689996,19.582500499999998,18.033750000000001,18.960000200000003,19.11,20.04250025,21.3850005,23.493001,23.348749999999999,23.097000200000004,22.832500000000003,23.903749999999999,22.983000199999999,21.778750500000001,23.463749750000002,24.954000199999999,25.002500000000001,22.3130004,20.35249975,21.04874925,21.736249749999999,21.3709998,19.0075,17.787000200000001,18.331249750000001,19.2762505,20.227999799999999,22.1024995,23.9925,23.771999599999997,22.717500000000001,23.897499499999999,23.987000200000001,23.903750500000001,24.030000250000001,25.077999600000002,24.657501,24.76249975,25.590999799999999,25.233749750000001,25.191999799999998,27.038333333333338,false,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D32&HC$4&\":\"&HC$4),INDIRECT($D32&HC$3&\":\"&HC$3),HC$7,INDIRECT($D32&HC$3&\":\"&HC$3),HC$8),FALSE)","v":false},false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,null,null,"TSGTF"]
[21,null,{"$f":"'Menu Sheet'!N32","v":"SMPNY"},{"$f":"\"'\"&'Menu Sheet'!P32&\"'!\"","v":"'NHOLF Stock Price'!"},false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D33&DN$4&\":\"&DN$4),INDIRECT($D33&DN$3&\":\"&DN$3),DN$7,INDIRECT($D33&DN$3&\":\"&DN$3),DN$8),FALSE)","v":false},false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D33&EI$4&\":\"&EI$4),INDIRECT($D33&EI$3&\":\"&EI$3),EI$7,INDIRECT($D33&EI$3&\":\"&EI$3),EI$8),FALSE)","v":false},false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,{"$f":"IFERROR(AVERAGEIFS(INDIRECT($D33&FA$4&\":\"&FA$4),INDIRECT($D33&FA$3&\":\"&FA$3),FA$7,INDIRECT($D33&FA$3&\":\"&FA$3),FA$8),FALSE)","v":false},false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,null,null,"DEO"]

{"sheet":"Data Extract Income Stmt","index":16,"n_rows":397,"n_cols":112,"rows_kept":397,"cut":false,"hidden":false,"merged":[]}
[null,null,null,null,null,null,"Match Function with Partial Read",null,null,null,null,null,null,null,null,null,null,null,null,null,"Hyper Start",{"$f":"ROW(V11)","v":11},null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,"Hyper Start",{"$f":"ROW(DH11)","v":11}]
[null,null,null,"Start Year",{"$f":"H11","v":2012},null,"Clean up Function: clean_alt",null,null,null,null,null,null,null,null,null,null,null,null,null,"Hyper End",{"$f":"V1+total_ticker","v":33},null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,"Hyper End",{"$f":"ROW(#REF!)","v":{"$error":"#REF!"}}]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,"Hyper col",{"$f":"COLUMN()","v":112}]
[null,null,null,null,null,null,null,null,{"$f":"'Data Extract Balance Sheet'!$L$4","v":true},null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,"Name col",{"$f":"COLUMN(E11)","v":5}]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,"Hyper col",{"$f":"COLUMN()","v":22},null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,"Unusual Expense",null,null,null,null,null,null,null,null,"Adjusted EBITDA",null,null,null,null,null,null,null,"Pretax Income",null,null,null,null,null,null,null,"Income Tax",null,null,null,null,null,null,null,null,"Tax Rate",null,null,null,null,null,null,null,"Depreciation & Amortization Expense",null,null,null,null,null,null,null,null,"NOPLAT"]
["Income St",null,null,null,"First Year for Presentation",2011,null,null,null,null,null,null,null,null,null,null,null,null,null,null,"Name col",{"$f":"COLUMN(E11)","v":5},null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,0.25]
[null,"Fiscal year"]
[]
[null,null,"Row Number of Year",null,null,null,null,null,null,"Match Part",null,"Column Number for Year in Market Watch"]
[null,null,null,null,null,"Row Num","Max","Min",null,"Row Num",{"$f":"F6","v":2011},{"$f":"K10+1","v":2012},{"$f":"L10+1","v":2013},2014,2015,2016,2017,2018,2019,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,"Row Num",2009,2010,2011,2012,2013,2014,null,null,null,2009,2010,2011,2012,2013,2014,null,"Row Num",2009,2010,2011,2012,2013,2014,null,"Row Num",2009,2010,2011,2012,2013,2014,null,null,"Row Num",2009,2010,2011,2012,2013,2014,null,"Row Num",2009,2010,2011,2012,2013,2014,null,null,"Row Num",2009,2010,2011,2012,2013,2014]
[null,1,{"$f":"'Menu Sheet'!E12","v":"LGGNY"},{"$f":"IF(C11<>0,C11&\" \"&$A$6)","v":"LGGNY Income St"},{"$f":"IF(C11<>0,\"'\"&D11&\"'!\")","v":"'LGGNY Income St'!"},{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D11,200),FALSE)","v":102},{"$f":"IFERROR(MAX(OFFSET(INDIRECT($E11&\"A\"&$F11),0,0,1,15)),FALSE)","v":2016},{"$f":"IFERROR(MIN(OFFSET(INDIRECT($E11&\"A\"&$F11),0,0,1,15)),FALSE)","v":2012},null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D11,200),FALSE)","v":102},{"$f":"IFERROR(MATCH(K$10,INDIRECT($E11&$F11&\":\"&$F11),0),FALSE)","v":false},{"$f":"IFERROR(MATCH(L$10,INDIRECT($E11&$F11&\":\"&$F11),0),FALSE)","v":2},3,4,5,6,false,false,false,null,null,"CABGY Income St",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"MATCH(AY$5,INDIRECT($E11&\"A:A\"),0)","v":129},{"$f":"clean_alt(INDEX(INDIRECT($E11&$AY11&\":\"&$AY11),L11))","v":136000},{"$f":"clean_alt(INDEX(INDIRECT($E11&$AY11&\":\"&$AY11),M11))","v":-210000},{"$f":"clean_alt(INDEX(INDIRECT($E11&$AY11&\":\"&$AY11),N11))","v":-388000},{"$f":"clean_alt(INDEX(INDIRECT($E11&$AY11&\":\"&$AY11),O11))","v":-371000},{"$f":"clean_alt(INDEX(INDIRECT($E11&$AY11&\":\"&$AY11),P11))","v":81000},{"$f":"clean_alt(INDEX(INDIRECT($E11&$AY11&\":\"&$AY11),Q11))","v":{"$error":"#VALUE!"}},null,null,{"$f":"C11","v":"LGGNY"},{"$f":"K179+AZ11","v":136000},{"$f":"L179+BA11","v":9110000},{"$f":"M179+BB11","v":8762000},{"$f":"N179+BC11","v":8889000},{"$f":"O179+BD11","v":9191000},{"$f":"P179+BE11","v":{"$error":"#VALUE!"}},null,{"$f":"MATCH(BP$5,INDIRECT($E11&\"A:A\"),0)","v":130},{"$f":"clean_alt(INDEX(INDIRECT($E11&$BP11&\":\"&$BP11),L11))","v":1210000},{"$f":"clean_alt(INDEX(INDIRECT($E11&$BP11&\":\"&$BP11),M11))","v":1330000},{"$f":"clean_alt(INDEX(INDIRECT($E11&$BP11&\":\"&$BP11),N11))","v":1410000},{"$f":"clean_alt(INDEX(INDIRECT($E11&$BP11&\":\"&$BP11),O11))","v":1410000},{"$f":"clean_alt(INDEX(INDIRECT($E11&$BP11&\":\"&$BP11),P11))","v":1870000},{"$f":"clean_alt(INDEX(INDIRECT($E11&$BP11&\":\"&$BP11),Q11))","v":{"$error":"#VALUE!"}},null,{"$f":"MATCH(BX$5,INDIRECT($E11&\"A:A\"),0)","v":{"$error":"#N/A"}},{"$f":"clean_alt(INDEX(INDIRECT($E11&$BX11&\":\"&$BX11),L11))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E11&$BX11&\":\"&$BX11),M11))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E11&$BX11&\":\"&$BX11),N11))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E11&$BX11&\":\"&$BX11),O11))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E11&$BX11&\":\"&$BX11),P11))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E11&$BX11&\":\"&$BX11),Q11))","v":0},null,null,null,{"$f":"BY11/BQ11","v":0},0,0,0,0,{"$error":"#VALUE!"},null,{"$f":"MATCH(CO$5,INDIRECT($E11&\"A:A\"),0)","v":{"$error":"#N/A"}},{"$f":"clean_alt(INDEX(INDIRECT($E11&$CO11&\":\"&$CO11),L11))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E11&$CO11&\":\"&$CO11),M11))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E11&$CO11&\":\"&$CO11),N11))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E11&$CO11&\":\"&$CO11),O11))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E11&$CO11&\":\"&$CO11),P11))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E11&$CO11&\":\"&$CO11),Q11))","v":0},null,null,{"$f":"MATCH(CX$5,INDIRECT($E11&\"A:A\"),0)","v":{"$error":"#N/A"}},{"$f":"(BI11-CP11)*(1-$CX$6)","v":102000},{"$f":"BJ11-CQ11","v":9110000},{"$f":"BK11-CR11","v":8762000},{"$f":"BL11-CS11","v":8889000},{"$f":"BM11-CT11","v":9191000},{"$f":"BN11-CU11","v":{"$error":"#VALUE!"}}]
[null,{"$f":"B11+1","v":2},{"$f":"'Menu Sheet'!E13","v":"MET"},{"$f":"IF(C12<>0,C12&\" \"&$A$6)","v":"MET Income St"},{"$f":"IF(C12<>0,\"'\"&D12&\"'!\")","v":"'MET Income St'!"},{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D12,200),FALSE)","v":102},{"$f":"IFERROR(MAX(OFFSET(INDIRECT($E12&\"A\"&$F12),0,0,1,15)),FALSE)","v":2016},{"$f":"IFERROR(MIN(OFFSET(INDIRECT($E12&\"A\"&$F12),0,0,1,15)),FALSE)","v":2012},null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D12,200),FALSE)","v":102},{"$f":"IF($I$4,K11,IFERROR(MATCH(K$10,INDIRECT($E12&$J12&\":\"&$J12),0),FALSE))","v":false},{"$f":"IF($I$4,L11,IFERROR(MATCH(L$10,INDIRECT($E12&$J12&\":\"&$J12),0),FALSE))","v":2},3,4,5,6,false,false,false,null,null,"BUD Income St",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"MATCH(AY$5,INDIRECT($E12&\"A:A\"),0)","v":129},{"$f":"clean_alt(INDEX(INDIRECT($E12&$AY12&\":\"&$AY12),L12))","v":2290000},{"$f":"clean_alt(INDEX(INDIRECT($E12&$AY12&\":\"&$AY12),M12))","v":463000},{"$f":"clean_alt(INDEX(INDIRECT($E12&$AY12&\":\"&$AY12),N12))","v":187000},{"$f":"clean_alt(INDEX(INDIRECT($E12&$AY12&\":\"&$AY12),O12))","v":194000},{"$f":"clean_alt(INDEX(INDIRECT($E12&$AY12&\":\"&$AY12),P12))","v":501000},{"$f":"clean_alt(INDEX(INDIRECT($E12&$AY12&\":\"&$AY12),Q12))","v":{"$error":"#VALUE!"}},null,null,null,2290000,21343000,20897000,19604000,19371000,{"$error":"#VALUE!"},null,130,{"$f":"clean_alt(INDEX(INDIRECT($E12&$BP12&\":\"&$BP12),L12))","v":1440000},{"$f":"clean_alt(INDEX(INDIRECT($E12&$BP12&\":\"&$BP12),M12))","v":4050000.25},{"$f":"clean_alt(INDEX(INDIRECT($E12&$BP12&\":\"&$BP12),N12))","v":8800000},{"$f":"clean_alt(INDEX(INDIRECT($E12&$BP12&\":\"&$BP12),O12))","v":7470000},{"$f":"clean_alt(INDEX(INDIRECT($E12&$BP12&\":\"&$BP12),P12))","v":-195000},{"$f":"clean_alt(INDEX(INDIRECT($E12&$BP12&\":\"&$BP12),Q12))","v":{"$error":"#VALUE!"}},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E12&$BX12&\":\"&$BX12),L12))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E12&$BX12&\":\"&$BX12),M12))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E12&$BX12&\":\"&$BX12),N12))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E12&$BX12&\":\"&$BX12),O12))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E12&$BX12&\":\"&$BX12),P12))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E12&$BX12&\":\"&$BX12),Q12))","v":0},null,null,null,{"$f":"BY12/BQ12","v":0},{"$f":"BZ12/BR12","v":0},{"$f":"CA12/BS12","v":0},{"$f":"CB12/BT12","v":0},{"$f":"CC12/BU12","v":0},{"$f":"CD12/BV12","v":{"$error":"#VALUE!"}},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E12&$CO12&\":\"&$CO12),L12))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E12&$CO12&\":\"&$CO12),M12))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E12&$CO12&\":\"&$CO12),N12))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E12&$CO12&\":\"&$CO12),O12))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E12&$CO12&\":\"&$CO12),P12))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E12&$CO12&\":\"&$CO12),Q12))","v":0},null,null,{"$error":"#N/A"},{"$f":"(BI12-CP12)*(1-$CX$6)","v":1717500},{"$f":"BJ12-CQ12","v":21343000},{"$f":"BK12-CR12","v":20897000},{"$f":"BL12-CS12","v":19604000},{"$f":"BM12-CT12","v":19371000},{"$f":"BN12-CU12","v":{"$error":"#VALUE!"}}]
[null,{"$f":"B12+1","v":3},{"$f":"'Menu Sheet'!E14","v":"AIG"},"AIG Income St","'AIG Income St'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D13,200),FALSE)","v":102},2016,2012,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D13,200),FALSE)","v":102},false,{"$f":"IF($I$4,L12,IFERROR(MATCH(L$10,INDIRECT($E13&$J13&\":\"&$J13),0),FALSE))","v":2},{"$f":"IF($I$4,M12,IFERROR(MATCH(M$10,INDIRECT($E13&$J13&\":\"&$J13),0),FALSE))","v":3},{"$f":"IF($I$4,N12,IFERROR(MATCH(N$10,INDIRECT($E13&$J13&\":\"&$J13),0),FALSE))","v":4},{"$f":"IF($I$4,O12,IFERROR(MATCH(O$10,INDIRECT($E13&$J13&\":\"&$J13),0),FALSE))","v":5},{"$f":"IF($I$4,P12,IFERROR(MATCH(P$10,INDIRECT($E13&$J13&\":\"&$J13),0),FALSE))","v":6},{"$f":"IF($I$4,Q12,IFERROR(MATCH(Q$10,INDIRECT($E13&$J13&\":\"&$J13),0),FALSE))","v":false},{"$f":"IF($I$4,R12,IFERROR(MATCH(R$10,INDIRECT($E13&$J13&\":\"&$J13),0),FALSE))","v":false},{"$f":"IF($I$4,S12,IFERROR(MATCH(S$10,INDIRECT($E13&$J13&\":\"&$J13),0),FALSE))","v":false},null,null,"FMOCY Income St",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,129,{"$f":"clean_alt(INDEX(INDIRECT($E13&$AY13&\":\"&$AY13),L13))","v":838000},{"$f":"clean_alt(INDEX(INDIRECT($E13&$AY13&\":\"&$AY13),M13))","v":1240000},{"$f":"clean_alt(INDEX(INDIRECT($E13&$AY13&\":\"&$AY13),N13))","v":2730000},{"$f":"clean_alt(INDEX(INDIRECT($E13&$AY13&\":\"&$AY13),O13))","v":1970000},{"$f":"clean_alt(INDEX(INDIRECT($E13&$AY13&\":\"&$AY13),P13))","v":1030000},{"$f":"clean_alt(INDEX(INDIRECT($E13&$AY13&\":\"&$AY13),Q13))","v":{"$error":"#VALUE!"}},null,null,null,838000,16380000,18789999,17540000,15980000,{"$error":"#VALUE!"},null,130,{"$f":"clean_alt(INDEX(INDIRECT($E13&$BP13&\":\"&$BP13),L13))","v":9320000},{"$f":"clean_alt(INDEX(INDIRECT($E13&$BP13&\":\"&$BP13),M13))","v":9370000},{"$f":"clean_alt(INDEX(INDIRECT($E13&$BP13&\":\"&$BP13),N13))","v":10500000},{"$f":"clean_alt(INDEX(INDIRECT($E13&$BP13&\":\"&$BP13),O13))","v":3280000},{"$f":"clean_alt(INDEX(INDIRECT($E13&$BP13&\":\"&$BP13),P13))","v":-74000},{"$f":"clean_alt(INDEX(INDIRECT($E13&$BP13&\":\"&$BP13),Q13))","v":{"$error":"#VALUE!"}},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E13&$BX13&\":\"&$BX13),L13))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E13&$BX13&\":\"&$BX13),M13))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E13&$BX13&\":\"&$BX13),N13))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E13&$BX13&\":\"&$BX13),O13))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E13&$BX13&\":\"&$BX13),P13))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E13&$BX13&\":\"&$BX13),Q13))","v":0},null,null,null,0,0,0,0,0,{"$error":"#VALUE!"},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E13&$CO13&\":\"&$CO13),L13))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E13&$CO13&\":\"&$CO13),M13))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E13&$CO13&\":\"&$CO13),N13))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E13&$CO13&\":\"&$CO13),O13))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E13&$CO13&\":\"&$CO13),P13))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E13&$CO13&\":\"&$CO13),Q13))","v":0},null,null,{"$error":"#N/A"},628500,16380000,18789999,17540000,15980000,{"$error":"#VALUE!"}]
[null,4,{"$f":"'Menu Sheet'!E15","v":"PRU"},"PRU Income St","'PRU Income St'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D14,200),FALSE)","v":102},2016,2012,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D14,200),FALSE)","v":102},false,2,3,4,5,6,false,false,false,null,null,"ABEV Income St",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,129,{"$f":"clean_alt(INDEX(INDIRECT($E14&$AY14&\":\"&$AY14),L14))","v":337000},{"$f":"clean_alt(INDEX(INDIRECT($E14&$AY14&\":\"&$AY14),M14))","v":199000},{"$f":"clean_alt(INDEX(INDIRECT($E14&$AY14&\":\"&$AY14),N14))","v":56000},{"$f":"clean_alt(INDEX(INDIRECT($E14&$AY14&\":\"&$AY14),O14))","v":141000},{"$f":"clean_alt(INDEX(INDIRECT($E14&$AY14&\":\"&$AY14),P14))","v":222000},{"$f":"clean_alt(INDEX(INDIRECT($E14&$AY14&\":\"&$AY14),Q14))","v":{"$error":"#VALUE!"}},null,null,null,337000,15549000,20576000,15761000,13102000,{"$error":"#VALUE!"},null,130,{"$f":"clean_alt(INDEX(INDIRECT($E14&$BP14&\":\"&$BP14),L14))","v":676000},{"$f":"clean_alt(INDEX(INDIRECT($E14&$BP14&\":\"&$BP14),M14))","v":-1680000},{"$f":"clean_alt(INDEX(INDIRECT($E14&$BP14&\":\"&$BP14),N14))","v":1760000},{"$f":"clean_alt(INDEX(INDIRECT($E14&$BP14&\":\"&$BP14),O14))","v":7770000},{"$f":"clean_alt(INDEX(INDIRECT($E14&$BP14&\":\"&$BP14),P14))","v":5710000},{"$f":"clean_alt(INDEX(INDIRECT($E14&$BP14&\":\"&$BP14),Q14))","v":{"$error":"#VALUE!"}},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E14&$BX14&\":\"&$BX14),L14))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E14&$BX14&\":\"&$BX14),M14))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E14&$BX14&\":\"&$BX14),N14))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E14&$BX14&\":\"&$BX14),O14))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E14&$BX14&\":\"&$BX14),P14))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E14&$BX14&\":\"&$BX14),Q14))","v":0},null,null,null,0,0,0,0,0,{"$error":"#VALUE!"},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E14&$CO14&\":\"&$CO14),L14))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E14&$CO14&\":\"&$CO14),M14))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E14&$CO14&\":\"&$CO14),N14))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E14&$CO14&\":\"&$CO14),O14))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E14&$CO14&\":\"&$CO14),P14))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E14&$CO14&\":\"&$CO14),Q14))","v":0},null,null,{"$error":"#N/A"},252750,15549000,20576000,15761000,13102000,{"$error":"#VALUE!"}]
[null,5,{"$f":"'Menu Sheet'!E16","v":"GNW"},"GNW Income St","'GNW Income St'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D15,200),FALSE)","v":102},2016,2012,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D15,200),FALSE)","v":102},false,2,3,4,5,6,false,false,false,null,null,"SBMRY Income St",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,129,{"$f":"clean_alt(INDEX(INDIRECT($E15&$AY15&\":\"&$AY15),L15))","v":205000},{"$f":"clean_alt(INDEX(INDIRECT($E15&$AY15&\":\"&$AY15),M15))","v":25000},{"$f":"clean_alt(INDEX(INDIRECT($E15&$AY15&\":\"&$AY15),N15))","v":858000},{"$f":"clean_alt(INDEX(INDIRECT($E15&$AY15&\":\"&$AY15),O15))","v":25000},{"$f":"clean_alt(INDEX(INDIRECT($E15&$AY15&\":\"&$AY15),P15))","v":8000},{"$f":"clean_alt(INDEX(INDIRECT($E15&$AY15&\":\"&$AY15),Q15))","v":{"$error":"#VALUE!"}},null,null,null,205000,3345000,4088000,3225000,3078000,{"$error":"#VALUE!"},null,130,{"$f":"clean_alt(INDEX(INDIRECT($E15&$BP15&\":\"&$BP15),L15))","v":712000},{"$f":"clean_alt(INDEX(INDIRECT($E15&$BP15&\":\"&$BP15),M15))","v":1050000},{"$f":"clean_alt(INDEX(INDIRECT($E15&$BP15&\":\"&$BP15),N15))","v":-1280000},{"$f":"clean_alt(INDEX(INDIRECT($E15&$BP15&\":\"&$BP15),O15))","v":-15000},{"$f":"clean_alt(INDEX(INDIRECT($E15&$BP15&\":\"&$BP15),P15))","v":320000},{"$f":"clean_alt(INDEX(INDIRECT($E15&$BP15&\":\"&$BP15),Q15))","v":{"$error":"#VALUE!"}},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E15&$BX15&\":\"&$BX15),L15))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E15&$BX15&\":\"&$BX15),M15))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E15&$BX15&\":\"&$BX15),N15))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E15&$BX15&\":\"&$BX15),O15))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E15&$BX15&\":\"&$BX15),P15))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E15&$BX15&\":\"&$BX15),Q15))","v":0},null,null,null,0,0,0,0,0,{"$error":"#VALUE!"},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E15&$CO15&\":\"&$CO15),L15))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E15&$CO15&\":\"&$CO15),M15))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E15&$CO15&\":\"&$CO15),N15))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E15&$CO15&\":\"&$CO15),O15))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E15&$CO15&\":\"&$CO15),P15))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E15&$CO15&\":\"&$CO15),Q15))","v":0},null,null,{"$error":"#N/A"},153750,3345000,4088000,3225000,3078000,{"$error":"#VALUE!"}]
[null,6,{"$f":"'Menu Sheet'!E17","v":"GWLIF"},"GWLIF Income St","'GWLIF Income St'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D16,200),FALSE)","v":102},2016,2012,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D16,200),FALSE)","v":102},false,2,3,4,5,6,false,false,false,null,null,"TAP Income St",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,129,{"$f":"clean_alt(INDEX(INDIRECT($E16&$AY16&\":\"&$AY16),L16))","v":-104000},{"$f":"clean_alt(INDEX(INDIRECT($E16&$AY16&\":\"&$AY16),M16))","v":-48000},{"$f":"clean_alt(INDEX(INDIRECT($E16&$AY16&\":\"&$AY16),N16))","v":-223000},{"$f":"clean_alt(INDEX(INDIRECT($E16&$AY16&\":\"&$AY16),O16))","v":-214000},{"$f":"clean_alt(INDEX(INDIRECT($E16&$AY16&\":\"&$AY16),P16))","v":2000},{"$f":"clean_alt(INDEX(INDIRECT($E16&$AY16&\":\"&$AY16),Q16))","v":{"$error":"#VALUE!"}},null,null,null,-104000,5422000,5247000,5716000,6062000,{"$error":"#VALUE!"},null,130,{"$f":"clean_alt(INDEX(INDIRECT($E16&$BP16&\":\"&$BP16),L16))","v":2560000},{"$f":"clean_alt(INDEX(INDIRECT($E16&$BP16&\":\"&$BP16),M16))","v":2780000},{"$f":"clean_alt(INDEX(INDIRECT($E16&$BP16&\":\"&$BP16),N16))","v":3390000},{"$f":"clean_alt(INDEX(INDIRECT($E16&$BP16&\":\"&$BP16),O16))","v":3470000},{"$f":"clean_alt(INDEX(INDIRECT($E16&$BP16&\":\"&$BP16),P16))","v":3350000},{"$f":"clean_alt(INDEX(INDIRECT($E16&$BP16&\":\"&$BP16),Q16))","v":{"$error":"#VALUE!"}},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E16&$BX16&\":\"&$BX16),L16))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E16&$BX16&\":\"&$BX16),M16))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E16&$BX16&\":\"&$BX16),N16))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E16&$BX16&\":\"&$BX16),O16))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E16&$BX16&\":\"&$BX16),P16))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E16&$BX16&\":\"&$BX16),Q16))","v":0},null,null,null,0,0,0,0,0,{"$error":"#VALUE!"},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E16&$CO16&\":\"&$CO16),L16))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E16&$CO16&\":\"&$CO16),M16))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E16&$CO16&\":\"&$CO16),N16))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E16&$CO16&\":\"&$CO16),O16))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E16&$CO16&\":\"&$CO16),P16))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E16&$CO16&\":\"&$CO16),Q16))","v":0},null,null,{"$error":"#N/A"},-78000,5422000,5247000,5716000,6062000,{"$error":"#VALUE!"}]
[null,7,{"$f":"'Menu Sheet'!E18","v":"LFC"},"LFC Income St","'LFC Income St'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D17,200),FALSE)","v":102},2016,2012,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D17,200),FALSE)","v":102},false,2,3,4,5,6,false,false,false,null,null,"KNBWY Income St",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,129,{"$f":"clean_alt(INDEX(INDIRECT($E17&$AY17&\":\"&$AY17),L17))","v":38160000},{"$f":"clean_alt(INDEX(INDIRECT($E17&$AY17&\":\"&$AY17),M17))","v":4800000},{"$f":"clean_alt(INDEX(INDIRECT($E17&$AY17&\":\"&$AY17),N17))","v":1450000},{"$f":"clean_alt(INDEX(INDIRECT($E17&$AY17&\":\"&$AY17),O17))","v":1640000},{"$f":"clean_alt(INDEX(INDIRECT($E17&$AY17&\":\"&$AY17),P17))","v":3100000},{"$f":"clean_alt(INDEX(INDIRECT($E17&$AY17&\":\"&$AY17),Q17))","v":{"$error":"#VALUE!"}},null,null,null,38160000,99420000,118520000,127530000,161480000,{"$error":"#VALUE!"},null,130,{"$f":"clean_alt(INDEX(INDIRECT($E17&$BP17&\":\"&$BP17),L17))","v":9750000},{"$f":"clean_alt(INDEX(INDIRECT($E17&$BP17&\":\"&$BP17),M17))","v":33220002},{"$f":"clean_alt(INDEX(INDIRECT($E17&$BP17&\":\"&$BP17),N17))","v":45920000},{"$f":"clean_alt(INDEX(INDIRECT($E17&$BP17&\":\"&$BP17),O17))","v":52970000},{"$f":"clean_alt(INDEX(INDIRECT($E17&$BP17&\":\"&$BP17),P17))","v":21020000},{"$f":"clean_alt(INDEX(INDIRECT($E17&$BP17&\":\"&$BP17),Q17))","v":{"$error":"#VALUE!"}},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E17&$BX17&\":\"&$BX17),L17))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E17&$BX17&\":\"&$BX17),M17))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E17&$BX17&\":\"&$BX17),N17))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E17&$BX17&\":\"&$BX17),O17))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E17&$BX17&\":\"&$BX17),P17))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E17&$BX17&\":\"&$BX17),Q17))","v":0},null,null,null,0,0,0,0,0,{"$error":"#VALUE!"},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E17&$CO17&\":\"&$CO17),L17))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E17&$CO17&\":\"&$CO17),M17))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E17&$CO17&\":\"&$CO17),N17))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E17&$CO17&\":\"&$CO17),O17))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E17&$CO17&\":\"&$CO17),P17))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E17&$CO17&\":\"&$CO17),Q17))","v":0},null,null,{"$error":"#N/A"},28620000,99420000,118520000,127530000,161480000,{"$error":"#VALUE!"}]
[null,8,{"$f":"'Menu Sheet'!E19","v":"AAGIY"},"AAGIY Income St","'AAGIY Income St'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D18,200),FALSE)","v":102},2016,2012,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D18,200),FALSE)","v":102},false,2,3,4,5,6,false,false,false,null,null,"STBFY Income St",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,129,{"$f":"clean_alt(INDEX(INDIRECT($E18&$AY18&\":\"&$AY18),L18))","v":1100000},{"$f":"clean_alt(INDEX(INDIRECT($E18&$AY18&\":\"&$AY18),M18))","v":418840},{"$f":"clean_alt(INDEX(INDIRECT($E18&$AY18&\":\"&$AY18),N18))","v":426500},{"$f":"clean_alt(INDEX(INDIRECT($E18&$AY18&\":\"&$AY18),O18))","v":565960},{"$f":"clean_alt(INDEX(INDIRECT($E18&$AY18&\":\"&$AY18),P18))","v":-1430000},{"$f":"clean_alt(INDEX(INDIRECT($E18&$AY18&\":\"&$AY18),Q18))","v":{"$error":"#VALUE!"}},null,null,null,1100000,32558840,37376500,40385960,40310000,{"$error":"#VALUE!"},null,130,{"$f":"clean_alt(INDEX(INDIRECT($E18&$BP18&\":\"&$BP18),L18))","v":28690000},{"$f":"clean_alt(INDEX(INDIRECT($E18&$BP18&\":\"&$BP18),M18))","v":27360000},{"$f":"clean_alt(INDEX(INDIRECT($E18&$BP18&\":\"&$BP18),N18))","v":33590000},{"$f":"clean_alt(INDEX(INDIRECT($E18&$BP18&\":\"&$BP18),O18))","v":25970000},{"$f":"clean_alt(INDEX(INDIRECT($E18&$BP18&\":\"&$BP18),P18))","v":37850000},{"$f":"clean_alt(INDEX(INDIRECT($E18&$BP18&\":\"&$BP18),Q18))","v":{"$error":"#VALUE!"}},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E18&$BX18&\":\"&$BX18),L18))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E18&$BX18&\":\"&$BX18),M18))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E18&$BX18&\":\"&$BX18),N18))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E18&$BX18&\":\"&$BX18),O18))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E18&$BX18&\":\"&$BX18),P18))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E18&$BX18&\":\"&$BX18),Q18))","v":0},null,null,null,0,0,0,0,0,{"$error":"#VALUE!"},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E18&$CO18&\":\"&$CO18),L18))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E18&$CO18&\":\"&$CO18),M18))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E18&$CO18&\":\"&$CO18),N18))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E18&$CO18&\":\"&$CO18),O18))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E18&$CO18&\":\"&$CO18),P18))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E18&$CO18&\":\"&$CO18),Q18))","v":0},null,null,{"$error":"#N/A"},825000,32558840,37376500,40385960,40310000,{"$error":"#VALUE!"}]
[null,9,{"$f":"'Menu Sheet'!E20","v":"CHPXY"},"CHPXY Income St","'CHPXY Income St'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D19,200),FALSE)","v":100},2016,2012,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D19,200),FALSE)","v":100},false,2,3,4,5,6,false,false,false,null,null,"TSGTY Income St",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,127,{"$f":"clean_alt(INDEX(INDIRECT($E19&$AY19&\":\"&$AY19),L19))","v":5430000},{"$f":"clean_alt(INDEX(INDIRECT($E19&$AY19&\":\"&$AY19),M19))","v":1650000},{"$f":"clean_alt(INDEX(INDIRECT($E19&$AY19&\":\"&$AY19),N19))","v":4620000},{"$f":"clean_alt(INDEX(INDIRECT($E19&$AY19&\":\"&$AY19),O19))","v":347840},{"$f":"clean_alt(INDEX(INDIRECT($E19&$AY19&\":\"&$AY19),P19))","v":1140000},{"$f":"clean_alt(INDEX(INDIRECT($E19&$AY19&\":\"&$AY19),Q19))","v":{"$error":"#VALUE!"}},null,null,null,5430000,34370002,43990000,46877840,50030000,{"$error":"#VALUE!"},null,128,{"$f":"clean_alt(INDEX(INDIRECT($E19&$BP19&\":\"&$BP19),L19))","v":7520000},{"$f":"clean_alt(INDEX(INDIRECT($E19&$BP19&\":\"&$BP19),M19))","v":15030000},{"$f":"clean_alt(INDEX(INDIRECT($E19&$BP19&\":\"&$BP19),N19))","v":18220000},{"$f":"clean_alt(INDEX(INDIRECT($E19&$BP19&\":\"&$BP19),O19))","v":29940000},{"$f":"clean_alt(INDEX(INDIRECT($E19&$BP19&\":\"&$BP19),P19))","v":18770000},{"$f":"clean_alt(INDEX(INDIRECT($E19&$BP19&\":\"&$BP19),Q19))","v":{"$error":"#VALUE!"}},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E19&$BX19&\":\"&$BX19),L19))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E19&$BX19&\":\"&$BX19),M19))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E19&$BX19&\":\"&$BX19),N19))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E19&$BX19&\":\"&$BX19),O19))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E19&$BX19&\":\"&$BX19),P19))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E19&$BX19&\":\"&$BX19),Q19))","v":0},null,null,null,0,0,0,0,0,{"$error":"#VALUE!"},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E19&$CO19&\":\"&$CO19),L19))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E19&$CO19&\":\"&$CO19),M19))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E19&$CO19&\":\"&$CO19),N19))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E19&$CO19&\":\"&$CO19),O19))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E19&$CO19&\":\"&$CO19),P19))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E19&$CO19&\":\"&$CO19),Q19))","v":0},null,null,{"$error":"#N/A"},4072500,34370002,43990000,46877840,50030000,{"$error":"#VALUE!"}]
[null,10,{"$f":"'Menu Sheet'!E21","v":"AFL"},"AFL Income St","'AFL Income St'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D20,200),FALSE)","v":102},2016,2012,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D20,200),FALSE)","v":102},{"$f":"IF($I$4,K19,IFERROR(MATCH(K$10,INDIRECT($E20&$J20&\":\"&$J20),0),FALSE))","v":false},2,3,4,5,6,false,false,false,null,null,"SAM Income St",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,129,{"$f":"clean_alt(INDEX(INDIRECT($E20&$AY20&\":\"&$AY20),L20))","v":977000},{"$f":"clean_alt(INDEX(INDIRECT($E20&$AY20&\":\"&$AY20),M20))","v":199000},{"$f":"clean_alt(INDEX(INDIRECT($E20&$AY20&\":\"&$AY20),N20))","v":31000},{"$f":"clean_alt(INDEX(INDIRECT($E20&$AY20&\":\"&$AY20),O20))","v":383000},{"$f":"clean_alt(INDEX(INDIRECT($E20&$AY20&\":\"&$AY20),P20))","v":220000},{"$f":"clean_alt(INDEX(INDIRECT($E20&$AY20&\":\"&$AY20),Q20))","v":{"$error":"#VALUE!"}},null,null,null,977000,3669000,3331000,3703000,3360000,{"$error":"#VALUE!"},null,130,{"$f":"clean_alt(INDEX(INDIRECT($E20&$BP20&\":\"&$BP20),L20))","v":4300000},{"$f":"clean_alt(INDEX(INDIRECT($E20&$BP20&\":\"&$BP20),M20))","v":4820000},{"$f":"clean_alt(INDEX(INDIRECT($E20&$BP20&\":\"&$BP20),N20))","v":4490000},{"$f":"clean_alt(INDEX(INDIRECT($E20&$BP20&\":\"&$BP20),O20))","v":3860000},{"$f":"clean_alt(INDEX(INDIRECT($E20&$BP20&\":\"&$BP20),P20))","v":4070000.25},{"$f":"clean_alt(INDEX(INDIRECT($E20&$BP20&\":\"&$BP20),Q20))","v":{"$error":"#VALUE!"}},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E20&$BX20&\":\"&$BX20),L20))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E20&$BX20&\":\"&$BX20),M20))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E20&$BX20&\":\"&$BX20),N20))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E20&$BX20&\":\"&$BX20),O20))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E20&$BX20&\":\"&$BX20),P20))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E20&$BX20&\":\"&$BX20),Q20))","v":0},null,null,null,0,0,0,0,0,{"$error":"#VALUE!"},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E20&$CO20&\":\"&$CO20),L20))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E20&$CO20&\":\"&$CO20),M20))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E20&$CO20&\":\"&$CO20),N20))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E20&$CO20&\":\"&$CO20),O20))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E20&$CO20&\":\"&$CO20),P20))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E20&$CO20&\":\"&$CO20),Q20))","v":0},null,null,{"$error":"#N/A"},732750,3669000,3331000,3703000,3360000,{"$error":"#VALUE!"}]
[null,11,{"$f":"'Menu Sheet'!E22","v":"DCNSF"},"DCNSF Income St","'DCNSF Income St'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D21,200),FALSE)","v":102},2017,2013,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D21,200),FALSE)","v":102},false,2,3,4,5,6,false,false,false,null,null,"STZ Income St",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,129,{"$f":"clean_alt(INDEX(INDIRECT($E21&$AY21&\":\"&$AY21),L21))","v":17700000},{"$f":"clean_alt(INDEX(INDIRECT($E21&$AY21&\":\"&$AY21),M21))","v":53470000},{"$f":"clean_alt(INDEX(INDIRECT($E21&$AY21&\":\"&$AY21),N21))","v":23780000},{"$f":"clean_alt(INDEX(INDIRECT($E21&$AY21&\":\"&$AY21),O21))","v":53940000},{"$f":"clean_alt(INDEX(INDIRECT($E21&$AY21&\":\"&$AY21),P21))","v":20960000},{"$f":"clean_alt(INDEX(INDIRECT($E21&$AY21&\":\"&$AY21),Q21))","v":{"$error":"#VALUE!"}},null,null,null,17700000,1041630000,1011360032,1273940000,944710016,{"$error":"#VALUE!"},null,130,{"$f":"clean_alt(INDEX(INDIRECT($E21&$BP21&\":\"&$BP21),L21))","v":56120000},{"$f":"clean_alt(INDEX(INDIRECT($E21&$BP21&\":\"&$BP21),M21))","v":147010000},{"$f":"clean_alt(INDEX(INDIRECT($E21&$BP21&\":\"&$BP21),N21))","v":268500000},{"$f":"clean_alt(INDEX(INDIRECT($E21&$BP21&\":\"&$BP21),O21))","v":265700016},{"$f":"clean_alt(INDEX(INDIRECT($E21&$BP21&\":\"&$BP21),P21))","v":310369984},{"$f":"clean_alt(INDEX(INDIRECT($E21&$BP21&\":\"&$BP21),Q21))","v":{"$error":"#VALUE!"}},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E21&$BX21&\":\"&$BX21),L21))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E21&$BX21&\":\"&$BX21),M21))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E21&$BX21&\":\"&$BX21),N21))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E21&$BX21&\":\"&$BX21),O21))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E21&$BX21&\":\"&$BX21),P21))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E21&$BX21&\":\"&$BX21),Q21))","v":0},null,null,null,0,0,0,0,0,{"$error":"#VALUE!"},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E21&$CO21&\":\"&$CO21),L21))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E21&$CO21&\":\"&$CO21),M21))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E21&$CO21&\":\"&$CO21),N21))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E21&$CO21&\":\"&$CO21),O21))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E21&$CO21&\":\"&$CO21),P21))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E21&$CO21&\":\"&$CO21),Q21))","v":0},null,null,{"$error":"#N/A"},13275000,1041630000,1011360032,1273940000,944710016,{"$error":"#VALUE!"}]
[null,12,{"$f":"'Menu Sheet'!E23","v":"ODMTY"},"ODMTY Income St",{"$f":"IF(C22<>0,\"'\"&D22&\"'!\")","v":"'ODMTY Income St'!"},{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D22,200),FALSE)","v":102},2016,2012,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D22,200),FALSE)","v":102},false,2,3,4,5,6,false,false,false,null,null,"BREW Income St",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,129,{"$f":"clean_alt(INDEX(INDIRECT($E22&$AY22&\":\"&$AY22),L22))","v":-33000},{"$f":"clean_alt(INDEX(INDIRECT($E22&$AY22&\":\"&$AY22),M22))","v":-92000},{"$f":"clean_alt(INDEX(INDIRECT($E22&$AY22&\":\"&$AY22),N22))","v":-14000},{"$f":"clean_alt(INDEX(INDIRECT($E22&$AY22&\":\"&$AY22),O22))","v":-54000},{"$f":"clean_alt(INDEX(INDIRECT($E22&$AY22&\":\"&$AY22),P22))","v":21000},{"$f":"clean_alt(INDEX(INDIRECT($E22&$AY22&\":\"&$AY22),Q22))","v":{"$error":"#VALUE!"}},null,null,null,-33000,4798000,4376000,4286000,4481000,{"$error":"#VALUE!"},null,130,{"$f":"clean_alt(INDEX(INDIRECT($E22&$BP22&\":\"&$BP22),L22))","v":1350000},{"$f":"clean_alt(INDEX(INDIRECT($E22&$BP22&\":\"&$BP22),M22))","v":1510000},{"$f":"clean_alt(INDEX(INDIRECT($E22&$BP22&\":\"&$BP22),N22))","v":1340000},{"$f":"clean_alt(INDEX(INDIRECT($E22&$BP22&\":\"&$BP22),O22))","v":1140000},{"$f":"clean_alt(INDEX(INDIRECT($E22&$BP22&\":\"&$BP22),P22))","v":1210000},{"$f":"clean_alt(INDEX(INDIRECT($E22&$BP22&\":\"&$BP22),Q22))","v":{"$error":"#VALUE!"}},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E22&$BX22&\":\"&$BX22),L22))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E22&$BX22&\":\"&$BX22),M22))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E22&$BX22&\":\"&$BX22),N22))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E22&$BX22&\":\"&$BX22),O22))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E22&$BX22&\":\"&$BX22),P22))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E22&$BX22&\":\"&$BX22),Q22))","v":0},null,null,null,{"$f":"BY22/BQ22","v":0},0,0,0,0,{"$error":"#VALUE!"},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E22&$CO22&\":\"&$CO22),L22))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E22&$CO22&\":\"&$CO22),M22))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E22&$CO22&\":\"&$CO22),N22))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E22&$CO22&\":\"&$CO22),O22))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E22&$CO22&\":\"&$CO22),P22))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E22&$CO22&\":\"&$CO22),Q22))","v":0},null,null,{"$error":"#N/A"},{"$f":"(BI22-CP22)*(1-$CX$6)","v":-24750},{"$f":"BJ22-CQ22","v":4798000},4376000,4286000,4481000,{"$error":"#VALUE!"}]
[null,13,{"$f":"'Menu Sheet'!E24","v":"POFNF"},"POFNF Income St",{"$f":"IF(C23<>0,\"'\"&D23&\"'!\")","v":"'POFNF Income St'!"},{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D23,200),FALSE)","v":102},2016,2012,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D23,200),FALSE)","v":102},false,2,3,4,5,6,false,false,false,null,null,"DEO Income St",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,129,{"$f":"clean_alt(INDEX(INDIRECT($E23&$AY23&\":\"&$AY23),L23))","v":-104000},{"$f":"clean_alt(INDEX(INDIRECT($E23&$AY23&\":\"&$AY23),M23))","v":-45000},{"$f":"clean_alt(INDEX(INDIRECT($E23&$AY23&\":\"&$AY23),N23))","v":-205000},{"$f":"clean_alt(INDEX(INDIRECT($E23&$AY23&\":\"&$AY23),O23))","v":-209000},{"$f":"clean_alt(INDEX(INDIRECT($E23&$AY23&\":\"&$AY23),P23))","v":393000},{"$f":"clean_alt(INDEX(INDIRECT($E23&$AY23&\":\"&$AY23),Q23))","v":{"$error":"#VALUE!"}},null,null,null,-104000,5465000,5275000,5731000,6483000,{"$error":"#VALUE!"},null,130,{"$f":"clean_alt(INDEX(INDIRECT($E23&$BP23&\":\"&$BP23),L23))","v":3360000},{"$f":"clean_alt(INDEX(INDIRECT($E23&$BP23&\":\"&$BP23),M23))","v":3560000},{"$f":"clean_alt(INDEX(INDIRECT($E23&$BP23&\":\"&$BP23),N23))","v":4139999.75},{"$f":"clean_alt(INDEX(INDIRECT($E23&$BP23&\":\"&$BP23),O23))","v":4240000},{"$f":"clean_alt(INDEX(INDIRECT($E23&$BP23&\":\"&$BP23),P23))","v":4070000.25},{"$f":"clean_alt(INDEX(INDIRECT($E23&$BP23&\":\"&$BP23),Q23))","v":{"$error":"#VALUE!"}},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E23&$BX23&\":\"&$BX23),L23))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E23&$BX23&\":\"&$BX23),M23))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E23&$BX23&\":\"&$BX23),N23))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E23&$BX23&\":\"&$BX23),O23))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E23&$BX23&\":\"&$BX23),P23))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E23&$BX23&\":\"&$BX23),Q23))","v":0},null,null,null,0,0,0,0,0,{"$error":"#VALUE!"},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E23&$CO23&\":\"&$CO23),L23))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E23&$CO23&\":\"&$CO23),M23))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E23&$CO23&\":\"&$CO23),N23))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E23&$CO23&\":\"&$CO23),O23))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E23&$CO23&\":\"&$CO23),P23))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E23&$CO23&\":\"&$CO23),Q23))","v":0},null,null,{"$error":"#N/A"},{"$f":"(BI23-CP23)*(1-$CX$6)","v":-78000},5465000,5275000,5731000,6483000,{"$error":"#VALUE!"}]
[null,14,{"$f":"'Menu Sheet'!E25","v":"LNC"},"LNC Income St",{"$f":"IF(C24<>0,\"'\"&D24&\"'!\")","v":"'LNC Income St'!"},{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D24,200),FALSE)","v":102},2016,2012,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D24,200),FALSE)","v":102},false,2,3,4,5,6,false,false,false,null,null,"WVVI Income St",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,129,{"$f":"clean_alt(INDEX(INDIRECT($E24&$AY24&\":\"&$AY24),L24))","v":178000},{"$f":"clean_alt(INDEX(INDIRECT($E24&$AY24&\":\"&$AY24),M24))","v":70000},{"$f":"clean_alt(INDEX(INDIRECT($E24&$AY24&\":\"&$AY24),N24))","v":16000},{"$f":"clean_alt(INDEX(INDIRECT($E24&$AY24&\":\"&$AY24),O24))","v":54000},{"$f":"clean_alt(INDEX(INDIRECT($E24&$AY24&\":\"&$AY24),P24))","v":110000},{"$f":"clean_alt(INDEX(INDIRECT($E24&$AY24&\":\"&$AY24),Q24))","v":{"$error":"#VALUE!"}},null,null,null,178000,4690000,4666000,4674000,4860000,{"$error":"#VALUE!"},null,130,{"$f":"clean_alt(INDEX(INDIRECT($E24&$BP24&\":\"&$BP24),L24))","v":1570000},{"$f":"clean_alt(INDEX(INDIRECT($E24&$BP24&\":\"&$BP24),M24))","v":1630000},{"$f":"clean_alt(INDEX(INDIRECT($E24&$BP24&\":\"&$BP24),N24))","v":2000000},{"$f":"clean_alt(INDEX(INDIRECT($E24&$BP24&\":\"&$BP24),O24))","v":1430000},{"$f":"clean_alt(INDEX(INDIRECT($E24&$BP24&\":\"&$BP24),P24))","v":1460000},{"$f":"clean_alt(INDEX(INDIRECT($E24&$BP24&\":\"&$BP24),Q24))","v":{"$error":"#VALUE!"}},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E24&$BX24&\":\"&$BX24),L24))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E24&$BX24&\":\"&$BX24),M24))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E24&$BX24&\":\"&$BX24),N24))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E24&$BX24&\":\"&$BX24),O24))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E24&$BX24&\":\"&$BX24),P24))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E24&$BX24&\":\"&$BX24),Q24))","v":0},null,null,null,0,0,0,0,0,{"$error":"#VALUE!"},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E24&$CO24&\":\"&$CO24),L24))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E24&$CO24&\":\"&$CO24),M24))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E24&$CO24&\":\"&$CO24),N24))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E24&$CO24&\":\"&$CO24),O24))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E24&$CO24&\":\"&$CO24),P24))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E24&$CO24&\":\"&$CO24),Q24))","v":0},null,null,{"$error":"#N/A"},{"$f":"(BI24-CP24)*(1-$CX$6)","v":133500},4690000,4666000,4674000,4860000,{"$error":"#VALUE!"}]
[null,15,{"$f":"'Menu Sheet'!E26","v":"PFG"},"PFG Income St",{"$f":"IF(C25<>0,\"'\"&D25&\"'!\")","v":"'PFG Income St'!"},{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D25,200),FALSE)","v":102},2016,2012,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D25,200),FALSE)","v":102},false,2,3,4,5,6,false,false,false,null,null,"KOF Income St",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,129,{"$f":"clean_alt(INDEX(INDIRECT($E25&$AY25&\":\"&$AY25),L25))","v":118600},{"$f":"clean_alt(INDEX(INDIRECT($E25&$AY25&\":\"&$AY25),M25))","v":116000},{"$f":"clean_alt(INDEX(INDIRECT($E25&$AY25&\":\"&$AY25),N25))","v":78000},{"$f":"clean_alt(INDEX(INDIRECT($E25&$AY25&\":\"&$AY25),O25))","v":18500},{"$f":"clean_alt(INDEX(INDIRECT($E25&$AY25&\":\"&$AY25),P25))","v":184800},{"$f":"clean_alt(INDEX(INDIRECT($E25&$AY25&\":\"&$AY25),Q25))","v":{"$error":"#VALUE!"}},null,null,null,118600,3366000,3318000,3328500,3284800,{"$error":"#VALUE!"},null,130,{"$f":"clean_alt(INDEX(INDIRECT($E25&$BP25&\":\"&$BP25),L25))","v":959400},{"$f":"clean_alt(INDEX(INDIRECT($E25&$BP25&\":\"&$BP25),M25))","v":1120000},{"$f":"clean_alt(INDEX(INDIRECT($E25&$BP25&\":\"&$BP25),N25))","v":1490000},{"$f":"clean_alt(INDEX(INDIRECT($E25&$BP25&\":\"&$BP25),O25))","v":1430000},{"$f":"clean_alt(INDEX(INDIRECT($E25&$BP25&\":\"&$BP25),P25))","v":1590000},{"$f":"clean_alt(INDEX(INDIRECT($E25&$BP25&\":\"&$BP25),Q25))","v":{"$error":"#VALUE!"}},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E25&$BX25&\":\"&$BX25),L25))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E25&$BX25&\":\"&$BX25),M25))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E25&$BX25&\":\"&$BX25),N25))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E25&$BX25&\":\"&$BX25),O25))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E25&$BX25&\":\"&$BX25),P25))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E25&$BX25&\":\"&$BX25),Q25))","v":0},null,null,null,0,0,0,0,0,{"$error":"#VALUE!"},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E25&$CO25&\":\"&$CO25),L25))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E25&$CO25&\":\"&$CO25),M25))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E25&$CO25&\":\"&$CO25),N25))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E25&$CO25&\":\"&$CO25),O25))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E25&$CO25&\":\"&$CO25),P25))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E25&$CO25&\":\"&$CO25),Q25))","v":0},null,null,{"$error":"#N/A"},{"$f":"(BI25-CP25)*(1-$CX$6)","v":88950},3366000,3318000,3328500,3284800,{"$error":"#VALUE!"}]
[null,16,{"$f":"'Menu Sheet'!E27","v":"ALIZF"},{"$f":"IF(C26<>0,C26&\" \"&$A$6)","v":"ALIZF Income St"},{"$f":"IF(C26<>0,\"'\"&D26&\"'!\")","v":"'ALIZF Income St'!"},{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D26,200),FALSE)","v":102},2016,2013,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D26,200),FALSE)","v":102},false,2,3,4,5,6,false,false,false,null,null,"COKE Income St",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,129,{"$f":"clean_alt(INDEX(INDIRECT($E26&$AY26&\":\"&$AY26),L26))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E26&$AY26&\":\"&$AY26),M26))","v":780000},{"$f":"clean_alt(INDEX(INDIRECT($E26&$AY26&\":\"&$AY26),N26))","v":910000},{"$f":"clean_alt(INDEX(INDIRECT($E26&$AY26&\":\"&$AY26),O26))","v":1760000},{"$f":"clean_alt(INDEX(INDIRECT($E26&$AY26&\":\"&$AY26),P26))","v":2130000},{"$f":"clean_alt(INDEX(INDIRECT($E26&$AY26&\":\"&$AY26),Q26))","v":{"$error":"#VALUE!"}},null,null,null,0,780000,21330000,22610000,23720000,{"$error":"#VALUE!"},null,130,{"$f":"clean_alt(INDEX(INDIRECT($E26&$BP26&\":\"&$BP26),L26))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E26&$BP26&\":\"&$BP26),M26))","v":9440000},{"$f":"clean_alt(INDEX(INDIRECT($E26&$BP26&\":\"&$BP26),N26))","v":8640000},{"$f":"clean_alt(INDEX(INDIRECT($E26&$BP26&\":\"&$BP26),O26))","v":9760000},{"$f":"clean_alt(INDEX(INDIRECT($E26&$BP26&\":\"&$BP26),P26))","v":10290000},{"$f":"clean_alt(INDEX(INDIRECT($E26&$BP26&\":\"&$BP26),Q26))","v":{"$error":"#VALUE!"}},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E26&$BX26&\":\"&$BX26),L26))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E26&$BX26&\":\"&$BX26),M26))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E26&$BX26&\":\"&$BX26),N26))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E26&$BX26&\":\"&$BX26),O26))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E26&$BX26&\":\"&$BX26),P26))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E26&$BX26&\":\"&$BX26),Q26))","v":0},null,null,null,{"$f":"BY26/BQ26","v":{"$error":"#DIV/0!"}},{"$f":"BZ26/BR26","v":0},{"$f":"CA26/BS26","v":0},{"$f":"CB26/BT26","v":0},{"$f":"CC26/BU26","v":0},{"$f":"CD26/BV26","v":{"$error":"#VALUE!"}},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E26&$CO26&\":\"&$CO26),L26))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E26&$CO26&\":\"&$CO26),M26))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E26&$CO26&\":\"&$CO26),N26))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E26&$CO26&\":\"&$CO26),O26))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E26&$CO26&\":\"&$CO26),P26))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E26&$CO26&\":\"&$CO26),Q26))","v":0},null,null,{"$error":"#N/A"},{"$f":"(BI26-CP26)*(1-$CX$6)","v":0},{"$f":"BJ26-CQ26","v":780000},{"$f":"BK26-CR26","v":21330000},{"$f":"BL26-CS26","v":22610000},{"$f":"BM26-CT26","v":23720000},{"$f":"BN26-CU26","v":{"$error":"#VALUE!"}}]
[null,17,{"$f":"'Menu Sheet'!E28","v":"ZURVY"},"ZURVY Income St","'ZURVY Income St'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D27,200),FALSE)","v":102},2016,2012,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D27,200),FALSE)","v":102},false,2,3,4,5,6,false,false,false,null,null,"COT Income St",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,129,{"$f":"clean_alt(INDEX(INDIRECT($E27&$AY27&\":\"&$AY27),L27))","v":440950},{"$f":"clean_alt(INDEX(INDIRECT($E27&$AY27&\":\"&$AY27),M27))","v":478370},{"$f":"clean_alt(INDEX(INDIRECT($E27&$AY27&\":\"&$AY27),N27))","v":320390},{"$f":"clean_alt(INDEX(INDIRECT($E27&$AY27&\":\"&$AY27),O27))","v":1020000},{"$f":"clean_alt(INDEX(INDIRECT($E27&$AY27&\":\"&$AY27),P27))","v":526080},{"$f":"clean_alt(INDEX(INDIRECT($E27&$AY27&\":\"&$AY27),Q27))","v":{"$error":"#VALUE!"}},null,null,null,{"$f":"K205+AZ27","v":440950},478370,320390,1020000,526080,{"$error":"#VALUE!"},null,130,{"$f":"clean_alt(INDEX(INDIRECT($E27&$BP27&\":\"&$BP27),L27))","v":5120000},{"$f":"clean_alt(INDEX(INDIRECT($E27&$BP27&\":\"&$BP27),M27))","v":5510000},{"$f":"clean_alt(INDEX(INDIRECT($E27&$BP27&\":\"&$BP27),N27))","v":5350000},{"$f":"clean_alt(INDEX(INDIRECT($E27&$BP27&\":\"&$BP27),O27))","v":3180000},{"$f":"clean_alt(INDEX(INDIRECT($E27&$BP27&\":\"&$BP27),P27))","v":5240000},{"$f":"clean_alt(INDEX(INDIRECT($E27&$BP27&\":\"&$BP27),Q27))","v":{"$error":"#VALUE!"}},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E27&$BX27&\":\"&$BX27),L27))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E27&$BX27&\":\"&$BX27),M27))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E27&$BX27&\":\"&$BX27),N27))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E27&$BX27&\":\"&$BX27),O27))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E27&$BX27&\":\"&$BX27),P27))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E27&$BX27&\":\"&$BX27),Q27))","v":0},null,null,null,0,0,0,0,0,{"$error":"#VALUE!"},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E27&$CO27&\":\"&$CO27),L27))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E27&$CO27&\":\"&$CO27),M27))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E27&$CO27&\":\"&$CO27),N27))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E27&$CO27&\":\"&$CO27),O27))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E27&$CO27&\":\"&$CO27),P27))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E27&$CO27&\":\"&$CO27),Q27))","v":0},null,null,{"$error":"#N/A"},330712.5,478370,320390,1020000,526080,{"$error":"#VALUE!"}]
[null,18,{"$f":"'Menu Sheet'!E29","v":"SWSDF"},"SWSDF Income St","'SWSDF Income St'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D28,200),FALSE)","v":100},2016,2012,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D28,200),FALSE)","v":100},false,2,3,4,5,6,false,false,false,null,null,"DPS Income St",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,127,{"$f":"clean_alt(INDEX(INDIRECT($E28&$AY28&\":\"&$AY28),L28))","v":250000},{"$f":"clean_alt(INDEX(INDIRECT($E28&$AY28&\":\"&$AY28),M28))","v":-499000},{"$f":"clean_alt(INDEX(INDIRECT($E28&$AY28&\":\"&$AY28),N28))","v":59000},{"$f":"clean_alt(INDEX(INDIRECT($E28&$AY28&\":\"&$AY28),O28))","v":-587000},{"$f":"clean_alt(INDEX(INDIRECT($E28&$AY28&\":\"&$AY28),P28))","v":-691000},{"$f":"clean_alt(INDEX(INDIRECT($E28&$AY28&\":\"&$AY28),Q28))","v":{"$error":"#VALUE!"}},null,null,null,252011,-496988,61013,-584986,-688985,{"$error":"#VALUE!"},null,128,{"$f":"clean_alt(INDEX(INDIRECT($E28&$BP28&\":\"&$BP28),L28))","v":229000},{"$f":"clean_alt(INDEX(INDIRECT($E28&$BP28&\":\"&$BP28),M28))","v":995000},{"$f":"clean_alt(INDEX(INDIRECT($E28&$BP28&\":\"&$BP28),N28))","v":1010000},{"$f":"clean_alt(INDEX(INDIRECT($E28&$BP28&\":\"&$BP28),O28))","v":1160000},{"$f":"clean_alt(INDEX(INDIRECT($E28&$BP28&\":\"&$BP28),P28))","v":1210000},{"$f":"clean_alt(INDEX(INDIRECT($E28&$BP28&\":\"&$BP28),Q28))","v":{"$error":"#VALUE!"}},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E28&$BX28&\":\"&$BX28),L28))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E28&$BX28&\":\"&$BX28),M28))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E28&$BX28&\":\"&$BX28),N28))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E28&$BX28&\":\"&$BX28),O28))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E28&$BX28&\":\"&$BX28),P28))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E28&$BX28&\":\"&$BX28),Q28))","v":0},null,null,null,0,0,0,0,0,{"$error":"#VALUE!"},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E28&$CO28&\":\"&$CO28),L28))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E28&$CO28&\":\"&$CO28),M28))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E28&$CO28&\":\"&$CO28),N28))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E28&$CO28&\":\"&$CO28),O28))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E28&$CO28&\":\"&$CO28),P28))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E28&$CO28&\":\"&$CO28),Q28))","v":0},null,null,{"$error":"#N/A"},189008.25,-496988,61013,-584986,-688985,{"$error":"#VALUE!"}]
[null,19,{"$f":"'Menu Sheet'!E30","v":"SLF"},"SLF Income St","'SLF Income St'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D29,200),FALSE)","v":102},2016,2012,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D29,200),FALSE)","v":102},false,2,3,4,5,6,false,false,false,null,null,"LTEA Income St",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,129,{"$f":"clean_alt(INDEX(INDIRECT($E29&$AY29&\":\"&$AY29),L29))","v":-303000},{"$f":"clean_alt(INDEX(INDIRECT($E29&$AY29&\":\"&$AY29),M29))","v":-126000},{"$f":"clean_alt(INDEX(INDIRECT($E29&$AY29&\":\"&$AY29),N29))","v":-168000},{"$f":"clean_alt(INDEX(INDIRECT($E29&$AY29&\":\"&$AY29),O29))","v":-120000},{"$f":"clean_alt(INDEX(INDIRECT($E29&$AY29&\":\"&$AY29),P29))","v":-118000},{"$f":"clean_alt(INDEX(INDIRECT($E29&$AY29&\":\"&$AY29),Q29))","v":{"$error":"#VALUE!"}},null,null,null,{"$f":"K208+AZ29","v":-303000},70084000,70592000,72180000,70332000,{"$error":"#VALUE!"},null,130,{"$f":"clean_alt(INDEX(INDIRECT($E29&$BP29&\":\"&$BP29),L29))","v":1710000},{"$f":"clean_alt(INDEX(INDIRECT($E29&$BP29&\":\"&$BP29),M29))","v":2089999.875},{"$f":"clean_alt(INDEX(INDIRECT($E29&$BP29&\":\"&$BP29),N29))","v":2370000},{"$f":"clean_alt(INDEX(INDIRECT($E29&$BP29&\":\"&$BP29),O29))","v":2900000},{"$f":"clean_alt(INDEX(INDIRECT($E29&$BP29&\":\"&$BP29),P29))","v":3450000},{"$f":"clean_alt(INDEX(INDIRECT($E29&$BP29&\":\"&$BP29),Q29))","v":{"$error":"#VALUE!"}},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E29&$BX29&\":\"&$BX29),L29))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E29&$BX29&\":\"&$BX29),M29))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E29&$BX29&\":\"&$BX29),N29))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E29&$BX29&\":\"&$BX29),O29))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E29&$BX29&\":\"&$BX29),P29))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E29&$BX29&\":\"&$BX29),Q29))","v":0},null,null,null,0,0,0,0,0,{"$error":"#VALUE!"},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E29&$CO29&\":\"&$CO29),L29))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E29&$CO29&\":\"&$CO29),M29))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E29&$CO29&\":\"&$CO29),N29))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E29&$CO29&\":\"&$CO29),O29))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E29&$CO29&\":\"&$CO29),P29))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E29&$CO29&\":\"&$CO29),Q29))","v":0},null,null,{"$error":"#N/A"},-227250,70084000,70592000,72180000,70332000,{"$error":"#VALUE!"}]
[null,20,{"$f":"'Menu Sheet'!E31","v":"AXAHY"},"AXAHY Income St","'AXAHY Income St'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D30,200),FALSE)","v":102},2016,2012,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D30,200),FALSE)","v":102},false,2,3,4,5,6,false,false,false,null,null,"PEP Income St",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,129,{"$f":"clean_alt(INDEX(INDIRECT($E30&$AY30&\":\"&$AY30),L30))","v":1220000},{"$f":"clean_alt(INDEX(INDIRECT($E30&$AY30&\":\"&$AY30),M30))","v":1440000},{"$f":"clean_alt(INDEX(INDIRECT($E30&$AY30&\":\"&$AY30),N30))","v":1160000},{"$f":"clean_alt(INDEX(INDIRECT($E30&$AY30&\":\"&$AY30),O30))","v":1270000},{"$f":"clean_alt(INDEX(INDIRECT($E30&$AY30&\":\"&$AY30),P30))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E30&$AY30&\":\"&$AY30),Q30))","v":{"$error":"#VALUE!"}},null,null,null,1220000,62720000,69310000,65090000,58330000,{"$error":"#VALUE!"},null,130,{"$f":"clean_alt(INDEX(INDIRECT($E30&$BP30&\":\"&$BP30),L30))","v":5170000},{"$f":"clean_alt(INDEX(INDIRECT($E30&$BP30&\":\"&$BP30),M30))","v":6110000},{"$f":"clean_alt(INDEX(INDIRECT($E30&$BP30&\":\"&$BP30),N30))","v":7200000},{"$f":"clean_alt(INDEX(INDIRECT($E30&$BP30&\":\"&$BP30),O30))","v":7500000},{"$f":"clean_alt(INDEX(INDIRECT($E30&$BP30&\":\"&$BP30),P30))","v":8850000},{"$f":"clean_alt(INDEX(INDIRECT($E30&$BP30&\":\"&$BP30),Q30))","v":{"$error":"#VALUE!"}},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E30&$BX30&\":\"&$BX30),L30))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E30&$BX30&\":\"&$BX30),M30))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E30&$BX30&\":\"&$BX30),N30))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E30&$BX30&\":\"&$BX30),O30))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E30&$BX30&\":\"&$BX30),P30))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E30&$BX30&\":\"&$BX30),Q30))","v":0},null,null,null,0,0,0,0,0,{"$error":"#VALUE!"},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E30&$CO30&\":\"&$CO30),L30))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E30&$CO30&\":\"&$CO30),M30))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E30&$CO30&\":\"&$CO30),N30))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E30&$CO30&\":\"&$CO30),O30))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E30&$CO30&\":\"&$CO30),P30))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E30&$CO30&\":\"&$CO30),Q30))","v":0},null,null,{"$error":"#N/A"},915000,62720000,69310000,65090000,58330000,{"$error":"#VALUE!"}]
[null,21,{"$f":"'Menu Sheet'!E32","v":"SMPNY"},"SMPNY Income St","'SMPNY Income St'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D31,200),FALSE)","v":100},2017,2013,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D31,200),FALSE)","v":100},false,2,3,4,5,6,false,false,false,null,null,"HEINY Income St",null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,127,{"$f":"clean_alt(INDEX(INDIRECT($E31&$AY31&\":\"&$AY31),L31))","v":36620000},{"$f":"clean_alt(INDEX(INDIRECT($E31&$AY31&\":\"&$AY31),M31))","v":43920000},{"$f":"clean_alt(INDEX(INDIRECT($E31&$AY31&\":\"&$AY31),N31))","v":103470000},{"$f":"clean_alt(INDEX(INDIRECT($E31&$AY31&\":\"&$AY31),O31))","v":15480000},{"$f":"clean_alt(INDEX(INDIRECT($E31&$AY31&\":\"&$AY31),P31))","v":12050000},{"$f":"clean_alt(INDEX(INDIRECT($E31&$AY31&\":\"&$AY31),Q31))","v":{"$error":"#VALUE!"}},null,null,null,36620000,130710000,150920000,71890000,67120000,{"$error":"#VALUE!"},null,128,{"$f":"clean_alt(INDEX(INDIRECT($E31&$BP31&\":\"&$BP31),L31))","v":70180000},{"$f":"clean_alt(INDEX(INDIRECT($E31&$BP31&\":\"&$BP31),M31))","v":69160000},{"$f":"clean_alt(INDEX(INDIRECT($E31&$BP31&\":\"&$BP31),N31))","v":104530000},{"$f":"clean_alt(INDEX(INDIRECT($E31&$BP31&\":\"&$BP31),O31))","v":211330000},{"$f":"clean_alt(INDEX(INDIRECT($E31&$BP31&\":\"&$BP31),P31))","v":231990000},{"$f":"clean_alt(INDEX(INDIRECT($E31&$BP31&\":\"&$BP31),Q31))","v":{"$error":"#VALUE!"}},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E31&$BX31&\":\"&$BX31),L31))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E31&$BX31&\":\"&$BX31),M31))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E31&$BX31&\":\"&$BX31),N31))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E31&$BX31&\":\"&$BX31),O31))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E31&$BX31&\":\"&$BX31),P31))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E31&$BX31&\":\"&$BX31),Q31))","v":0},null,null,null,0,0,0,0,0,{"$error":"#VALUE!"},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E31&$CO31&\":\"&$CO31),L31))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E31&$CO31&\":\"&$CO31),M31))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E31&$CO31&\":\"&$CO31),N31))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E31&$CO31&\":\"&$CO31),O31))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E31&$CO31&\":\"&$CO31),P31))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E31&$CO31&\":\"&$CO31),Q31))","v":0},null,null,{"$error":"#N/A"},27465000,130710000,150920000,71890000,67120000,{"$error":"#VALUE!"}]
[null,22,{"$f":"'Menu Sheet'!E33","v":"AEG"},"AEG Income St","'AEG Income St'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D32,200),FALSE)","v":102},2016,2013,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D32,200),FALSE)","v":102},false,2,3,4,5,6,false,false,false,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,129,{"$f":"clean_alt(INDEX(INDIRECT($E32&$AY32&\":\"&$AY32),L32))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E32&$AY32&\":\"&$AY32),M32))","v":245000},{"$f":"clean_alt(INDEX(INDIRECT($E32&$AY32&\":\"&$AY32),N32))","v":121000},{"$f":"clean_alt(INDEX(INDIRECT($E32&$AY32&\":\"&$AY32),O32))","v":-5000},{"$f":"clean_alt(INDEX(INDIRECT($E32&$AY32&\":\"&$AY32),P32))","v":194000},{"$f":"clean_alt(INDEX(INDIRECT($E32&$AY32&\":\"&$AY32),Q32))","v":{"$error":"#VALUE!"}},null,null,null,0,10335000,9531000,9675000,8844000,{"$error":"#VALUE!"},null,130,{"$f":"clean_alt(INDEX(INDIRECT($E32&$BP32&\":\"&$BP32),L32))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E32&$BP32&\":\"&$BP32),M32))","v":992000},{"$f":"clean_alt(INDEX(INDIRECT($E32&$BP32&\":\"&$BP32),N32))","v":1370000},{"$f":"clean_alt(INDEX(INDIRECT($E32&$BP32&\":\"&$BP32),O32))","v":606000},{"$f":"clean_alt(INDEX(INDIRECT($E32&$BP32&\":\"&$BP32),P32))","v":665000},{"$f":"clean_alt(INDEX(INDIRECT($E32&$BP32&\":\"&$BP32),Q32))","v":{"$error":"#VALUE!"}},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E32&$BX32&\":\"&$BX32),L32))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E32&$BX32&\":\"&$BX32),M32))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E32&$BX32&\":\"&$BX32),N32))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E32&$BX32&\":\"&$BX32),O32))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E32&$BX32&\":\"&$BX32),P32))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E32&$BX32&\":\"&$BX32),Q32))","v":0},null,null,null,{"$error":"#DIV/0!"},0,0,0,0,{"$error":"#VALUE!"},null,{"$error":"#N/A"},{"$f":"clean_alt(INDEX(INDIRECT($E32&$CO32&\":\"&$CO32),L32))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E32&$CO32&\":\"&$CO32),M32))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E32&$CO32&\":\"&$CO32),N32))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E32&$CO32&\":\"&$CO32),O32))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E32&$CO32&\":\"&$CO32),P32))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E32&$CO32&\":\"&$CO32),Q32))","v":0},null,null,{"$error":"#N/A"},0,10335000,9531000,9675000,8844000,{"$error":"#VALUE!"}]
[null,23,{"$f":"'Menu Sheet'!E34","v":"NNGRY"},"NNGRY Income St","'NNGRY Income St'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D33,200),FALSE)","v":false},false,false,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D33,200),FALSE)","v":false},false,2,3,4,5,6,false,false,false,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$error":"#REF!"},{"$f":"clean_alt(INDEX(INDIRECT($E33&$AY33&\":\"&$AY33),L33))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E33&$AY33&\":\"&$AY33),M33))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E33&$AY33&\":\"&$AY33),N33))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E33&$AY33&\":\"&$AY33),O33))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E33&$AY33&\":\"&$AY33),P33))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E33&$AY33&\":\"&$AY33),Q33))","v":0},null,null,null,0,27920000,29430000,31670000,35830000,42510000,null,{"$error":"#REF!"},{"$f":"clean_alt(INDEX(INDIRECT($E33&$BP33&\":\"&$BP33),L33))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E33&$BP33&\":\"&$BP33),M33))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E33&$BP33&\":\"&$BP33),N33))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E33&$BP33&\":\"&$BP33),O33))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E33&$BP33&\":\"&$BP33),P33))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E33&$BP33&\":\"&$BP33),Q33))","v":0},null,{"$error":"#REF!"},{"$f":"clean_alt(INDEX(INDIRECT($E33&$BX33&\":\"&$BX33),L33))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E33&$BX33&\":\"&$BX33),M33))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E33&$BX33&\":\"&$BX33),N33))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E33&$BX33&\":\"&$BX33),O33))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E33&$BX33&\":\"&$BX33),P33))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E33&$BX33&\":\"&$BX33),Q33))","v":0},null,null,null,{"$error":"#DIV/0!"},{"$error":"#DIV/0!"},{"$error":"#DIV/0!"},{"$error":"#DIV/0!"},{"$error":"#DIV/0!"},{"$error":"#DIV/0!"},null,{"$error":"#REF!"},{"$f":"clean_alt(INDEX(INDIRECT($E33&$CO33&\":\"&$CO33),L33))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E33&$CO33&\":\"&$CO33),M33))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E33&$CO33&\":\"&$CO33),N33))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E33&$CO33&\":\"&$CO33),O33))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E33&$CO33&\":\"&$CO33),P33))","v":0},{"$f":"clean_alt(INDEX(INDIRECT($E33&$CO33&\":\"&$CO33),Q33))","v":0},null,null,{"$error":"#REF!"},0,27920000,29430000,31670000,35830000,42510000]
[]
[]
[]
["Diluted Shares Outstanding"]
[null,null,null,null,null,"Row Num","Fiscal year ",null,null,null,{"$f":"K10","v":2011},{"$f":"K38+1","v":2012},2013,2014,2015,2016,2017,2018,2019]
[null,null,{"$f":"C11","v":"LGGNY"},"LGGNY Income St","'LGGNY Income St'!",{"$f":"IFERROR(MATCH($A$37,INDIRECT($E39&\"A:A\"),0),FALSE)","v":157},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E39&\"a:a\"),match_partial_sheet($G$38,\"a\",8,$E39,200))),FALSE)","v":0},null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E11&$F39&\":\"&$F39),L11)),FALSE)","v":5950000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E11&$F39&\":\"&$F39),M11)),FALSE)","v":5950000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E11&$F39&\":\"&$F39),N11)),FALSE)","v":5960000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E11&$F39&\":\"&$F39),O11)),FALSE)","v":5960000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E11&$F39&\":\"&$F39),P11)),FALSE)","v":5950000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E11&$F39&\":\"&$F39),Q11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E11&$F39&\":\"&$F39),R11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E11&$F39&\":\"&$F39),S11)),FALSE)","v":false}]
[null,null,"MET","MET Income St","'MET Income St'!",157,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E40&\"a:a\"),match_partial_sheet($G$38,\"a\",8,$E40,200))),FALSE)","v":0},null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E12&$F40&\":\"&$F40),L12)),FALSE)","v":1080000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E12&$F40&\":\"&$F40),M12)),FALSE)","v":1120000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E12&$F40&\":\"&$F40),N12)),FALSE)","v":1140000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E12&$F40&\":\"&$F40),O12)),FALSE)","v":1130000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E12&$F40&\":\"&$F40),P12)),FALSE)","v":1110000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E12&$F40&\":\"&$F40),Q12)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E12&$F40&\":\"&$F40),R12)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E12&$F40&\":\"&$F40),S12)),FALSE)","v":false}]
[null,null,"AIG","AIG Income St","'AIG Income St'!",157,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E41&\"a:a\"),match_partial_sheet($G$38,\"a\",8,$E41,200))),FALSE)","v":0},null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E13&$F41&\":\"&$F41),L13)),FALSE)","v":1690000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E13&$F41&\":\"&$F41),M13)),FALSE)","v":1480000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E13&$F41&\":\"&$F41),N13)),FALSE)","v":1450000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E13&$F41&\":\"&$F41),O13)),FALSE)","v":1330000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E13&$F41&\":\"&$F41),P13)),FALSE)","v":1090000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E13&$F41&\":\"&$F41),Q13)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E13&$F41&\":\"&$F41),R13)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E13&$F41&\":\"&$F41),S13)),FALSE)","v":false}]
[null,null,"PRU","PRU Income St","'PRU Income St'!",157,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E42&\"a:a\"),match_partial_sheet($G$38,\"a\",8,$E42,200))),FALSE)","v":0},null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E14&$F42&\":\"&$F42),L14)),FALSE)","v":470100},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E14&$F42&\":\"&$F42),M14)),FALSE)","v":465100},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E14&$F42&\":\"&$F42),N14)),FALSE)","v":460300},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E14&$F42&\":\"&$F42),O14)),FALSE)","v":460400},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E14&$F42&\":\"&$F42),P14)),FALSE)","v":446600},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E14&$F42&\":\"&$F42),Q14)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E14&$F42&\":\"&$F42),R14)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E14&$F42&\":\"&$F42),S14)),FALSE)","v":false}]
[null,null,"GNW","GNW Income St","'GNW Income St'!",157,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E43&\"a:a\"),match_partial_sheet($G$38,\"a\",8,$E43,200))),FALSE)","v":0},null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E15&$F43&\":\"&$F43),L15)),FALSE)","v":494400},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E15&$F43&\":\"&$F43),M15)),FALSE)","v":498700},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E15&$F43&\":\"&$F43),N15)),FALSE)","v":496400},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E15&$F43&\":\"&$F43),O15)),FALSE)","v":497400},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E15&$F43&\":\"&$F43),P15)),FALSE)","v":498300},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E15&$F43&\":\"&$F43),Q15)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E15&$F43&\":\"&$F43),R15)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E15&$F43&\":\"&$F43),S15)),FALSE)","v":false}]
[null,null,"GWLIF","GWLIF Income St","'GWLIF Income St'!",157,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E44&\"a:a\"),match_partial_sheet($G$38,\"a\",8,$E44,200))),FALSE)","v":0},null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E16&$F44&\":\"&$F44),L16)),FALSE)","v":960580},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E16&$F44&\":\"&$F44),M16)),FALSE)","v":991490},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E16&$F44&\":\"&$F44),N16)),FALSE)","v":999890},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E16&$F44&\":\"&$F44),O16)),FALSE)","v":997850},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E16&$F44&\":\"&$F44),P16)),FALSE)","v":991670},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E16&$F44&\":\"&$F44),Q16)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E16&$F44&\":\"&$F44),R16)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E16&$F44&\":\"&$F44),S16)),FALSE)","v":false}]
[null,null,"LFC","LFC Income St","'LFC Income St'!",157,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E45&\"a:a\"),match_partial_sheet($G$38,\"a\",8,$E45,200))),FALSE)","v":0},null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E17&$F45&\":\"&$F45),L17)),FALSE)","v":28260000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E17&$F45&\":\"&$F45),M17)),FALSE)","v":28260000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E17&$F45&\":\"&$F45),N17)),FALSE)","v":28270000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E17&$F45&\":\"&$F45),O17)),FALSE)","v":28270000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E17&$F45&\":\"&$F45),P17)),FALSE)","v":28270000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E17&$F45&\":\"&$F45),Q17)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E17&$F45&\":\"&$F45),R17)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E17&$F45&\":\"&$F45),S17)),FALSE)","v":false}]
[null,null,"AAGIY","AAGIY Income St","'AAGIY Income St'!",157,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E46&\"a:a\"),match_partial_sheet($G$38,\"a\",8,$E46,200))),FALSE)","v":0},null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E18&$F46&\":\"&$F46),L18)),FALSE)","v":12010000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E18&$F46&\":\"&$F46),M18)),FALSE)","v":12010000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E18&$F46&\":\"&$F46),N18)),FALSE)","v":12010000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E18&$F46&\":\"&$F46),O18)),FALSE)","v":12010000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E18&$F46&\":\"&$F46),P18)),FALSE)","v":12010000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E18&$F46&\":\"&$F46),Q18)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E18&$F46&\":\"&$F46),R18)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E18&$F46&\":\"&$F46),S18)),FALSE)","v":false}]
[null,null,"CHPXY","CHPXY Income St","'CHPXY Income St'!",155,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E47&\"a:a\"),match_partial_sheet($G$38,\"a\",8,$E47,200))),FALSE)","v":0},null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E19&$F47&\":\"&$F47),L19)),FALSE)","v":8640000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E19&$F47&\":\"&$F47),M19)),FALSE)","v":9060000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E19&$F47&\":\"&$F47),N19)),FALSE)","v":9060000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E19&$F47&\":\"&$F47),O19)),FALSE)","v":9060000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E19&$F47&\":\"&$F47),P19)),FALSE)","v":9060000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E19&$F47&\":\"&$F47),Q19)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E19&$F47&\":\"&$F47),R19)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E19&$F47&\":\"&$F47),S19)),FALSE)","v":false}]
[null,null,"AFL","AFL Income St","'AFL Income St'!",157,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E48&\"a:a\"),match_partial_sheet($G$38,\"a\",8,$E48,200))),FALSE)","v":0},null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E20&$F48&\":\"&$F48),L20)),FALSE)","v":469290},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E20&$F48&\":\"&$F48),M20)),FALSE)","v":467410},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E20&$F48&\":\"&$F48),N20)),FALSE)","v":454000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E20&$F48&\":\"&$F48),O20)),FALSE)","v":433170},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E20&$F48&\":\"&$F48),P20)),FALSE)","v":413920},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E20&$F48&\":\"&$F48),Q20)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E20&$F48&\":\"&$F48),R20)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E20&$F48&\":\"&$F48),S20)),FALSE)","v":false}]
[null,null,"DCNSF","DCNSF Income St","'DCNSF Income St'!",157,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E49&\"a:a\"),match_partial_sheet($G$38,\"a\",8,$E49,200))),FALSE)","v":0},null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E21&$F49&\":\"&$F49),L21)),FALSE)","v":990300},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E21&$F49&\":\"&$F49),M21)),FALSE)","v":992290},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E21&$F49&\":\"&$F49),N21)),FALSE)","v":1140000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E21&$F49&\":\"&$F49),O21)),FALSE)","v":1190000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E21&$F49&\":\"&$F49),P21)),FALSE)","v":1180000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E21&$F49&\":\"&$F49),Q21)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E21&$F49&\":\"&$F49),R21)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E21&$F49&\":\"&$F49),S21)),FALSE)","v":false}]
[null,null,"ODMTY","ODMTY Income St","'ODMTY Income St'!",157,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E50&\"a:a\"),match_partial_sheet($G$38,\"a\",8,$E50,200))),FALSE)","v":0},null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E22&$F50&\":\"&$F50),L22)),FALSE)","v":4900000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E22&$F50&\":\"&$F50),M22)),FALSE)","v":4730000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E22&$F50&\":\"&$F50),N22)),FALSE)","v":4770000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E22&$F50&\":\"&$F50),O22)),FALSE)","v":4780000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E22&$F50&\":\"&$F50),P22)),FALSE)","v":4750000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E22&$F50&\":\"&$F50),Q22)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E22&$F50&\":\"&$F50),R22)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E22&$F50&\":\"&$F50),S22)),FALSE)","v":false}]
[null,null,"POFNF","POFNF Income St","'POFNF Income St'!",157,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E51&\"a:a\"),match_partial_sheet($G$38,\"a\",8,$E51,200))),FALSE)","v":0},null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E23&$F51&\":\"&$F51),L23)),FALSE)","v":708700},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E23&$F51&\":\"&$F51),M23)),FALSE)","v":711200},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E23&$F51&\":\"&$F51),N23)),FALSE)","v":712000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E23&$F51&\":\"&$F51),O23)),FALSE)","v":713700},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E23&$F51&\":\"&$F51),P23)),FALSE)","v":713600},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E23&$F51&\":\"&$F51),Q23)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E23&$F51&\":\"&$F51),R23)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E23&$F51&\":\"&$F51),S23)),FALSE)","v":false}]
[null,null,"LNC","LNC Income St","'LNC Income St'!",157,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E52&\"a:a\"),match_partial_sheet($G$38,\"a\",8,$E52,200))),FALSE)","v":0},null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E24&$F52&\":\"&$F52),L24)),FALSE)","v":287590},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E24&$F52&\":\"&$F52),M24)),FALSE)","v":275150},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E24&$F52&\":\"&$F52),N24)),FALSE)","v":267960},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E24&$F52&\":\"&$F52),O24)),FALSE)","v":254940},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E24&$F52&\":\"&$F52),P24)),FALSE)","v":236830},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E24&$F52&\":\"&$F52),Q24)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E24&$F52&\":\"&$F52),R24)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E24&$F52&\":\"&$F52),S24)),FALSE)","v":false}]
[null,null,"PFG","PFG Income St","'PFG Income St'!",157,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E53&\"a:a\"),match_partial_sheet($G$38,\"a\",8,$E53,200))),FALSE)","v":0},null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E25&$F53&\":\"&$F53),L25)),FALSE)","v":300400},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E25&$F53&\":\"&$F53),M25)),FALSE)","v":298200},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E25&$F53&\":\"&$F53),N25)),FALSE)","v":298700},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E25&$F53&\":\"&$F53),O25)),FALSE)","v":298000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E25&$F53&\":\"&$F53),P25)),FALSE)","v":292700},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E25&$F53&\":\"&$F53),Q25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E25&$F53&\":\"&$F53),R25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E25&$F53&\":\"&$F53),S25)),FALSE)","v":false}]
[null,null,"ALIZF","ALIZF Income St","'ALIZF Income St'!",157,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E54&\"a:a\"),match_partial_sheet($G$38,\"a\",8,$E54,200))),FALSE)","v":0},null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E26&$F54&\":\"&$F54),L26)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E26&$F54&\":\"&$F54),M26)),FALSE)","v":453490},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E26&$F54&\":\"&$F54),N26)),FALSE)","v":454270},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E26&$F54&\":\"&$F54),O26)),FALSE)","v":454430},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E26&$F54&\":\"&$F54),P26)),FALSE)","v":457440},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E26&$F54&\":\"&$F54),Q26)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E26&$F54&\":\"&$F54),R26)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E26&$F54&\":\"&$F54),S26)),FALSE)","v":false}]
[null,null,"ZURVY","ZURVY Income St","'ZURVY Income St'!",157,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E55&\"a:a\"),match_partial_sheet($G$38,\"a\",8,$E55,200))),FALSE)","v":0},null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E27&$F55&\":\"&$F55),L27)),FALSE)","v":147370},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E27&$F55&\":\"&$F55),M27)),FALSE)","v":147970},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E27&$F55&\":\"&$F55),N27)),FALSE)","v":149350},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E27&$F55&\":\"&$F55),O27)),FALSE)","v":149320},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E27&$F55&\":\"&$F55),P27)),FALSE)","v":150300},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E27&$F55&\":\"&$F55),Q27)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E27&$F55&\":\"&$F55),R27)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E27&$F55&\":\"&$F55),S27)),FALSE)","v":false}]
[null,null,"SWSDF","SWSDF Income St","'SWSDF Income St'!",155,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E56&\"a:a\"),match_partial_sheet($G$38,\"a\",8,$E56,200))),FALSE)","v":0},null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E28&$F56&\":\"&$F56),L28)),FALSE)","v":32040},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E28&$F56&\":\"&$F56),M28)),FALSE)","v":32270},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E28&$F56&\":\"&$F56),N28)),FALSE)","v":34070},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E28&$F56&\":\"&$F56),O28)),FALSE)","v":34020},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E28&$F56&\":\"&$F56),P28)),FALSE)","v":34080},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E28&$F56&\":\"&$F56),Q28)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E28&$F56&\":\"&$F56),R28)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E28&$F56&\":\"&$F56),S28)),FALSE)","v":false}]
[null,null,"SLF","SLF Income St","'SLF Income St'!",157,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E57&\"a:a\"),match_partial_sheet($G$38,\"a\",8,$E57,200))),FALSE)","v":0},null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E29&$F57&\":\"&$F57),L29)),FALSE)","v":604000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E29&$F57&\":\"&$F57),M29)),FALSE)","v":614000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E29&$F57&\":\"&$F57),N29)),FALSE)","v":619000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E29&$F57&\":\"&$F57),O29)),FALSE)","v":618000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E29&$F57&\":\"&$F57),P29)),FALSE)","v":619000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E29&$F57&\":\"&$F57),Q29)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E29&$F57&\":\"&$F57),R29)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E29&$F57&\":\"&$F57),S29)),FALSE)","v":false}]
[null,null,"AXAHY","AXAHY Income St","'AXAHY Income St'!",157,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E58&\"a:a\"),match_partial_sheet($G$38,\"a\",8,$E58,200))),FALSE)","v":0},null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E30&$F58&\":\"&$F58),L30)),FALSE)","v":2350000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E30&$F58&\":\"&$F58),M30)),FALSE)","v":2400000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E30&$F58&\":\"&$F58),N30)),FALSE)","v":2430000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E30&$F58&\":\"&$F58),O30)),FALSE)","v":2440000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E30&$F58&\":\"&$F58),P30)),FALSE)","v":2420000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E30&$F58&\":\"&$F58),Q30)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E30&$F58&\":\"&$F58),R30)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E30&$F58&\":\"&$F58),S30)),FALSE)","v":false}]
[null,null,"SMPNY","SMPNY Income St","'SMPNY Income St'!",155,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E59&\"a:a\"),match_partial_sheet($G$38,\"a\",8,$E59,200))),FALSE)","v":0},null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E31&$F59&\":\"&$F59),L31)),FALSE)","v":415900},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E31&$F59&\":\"&$F59),M31)),FALSE)","v":413680},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E31&$F59&\":\"&$F59),N31)),FALSE)","v":409260},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E31&$F59&\":\"&$F59),O31)),FALSE)","v":405380},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E31&$F59&\":\"&$F59),P31)),FALSE)","v":397410},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E31&$F59&\":\"&$F59),Q31)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E31&$F59&\":\"&$F59),R31)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E31&$F59&\":\"&$F59),S31)),FALSE)","v":false}]
[null,null,"AEG","AEG Income St","'AEG Income St'!",157,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E60&\"a:a\"),match_partial_sheet($G$38,\"a\",8,$E60,200))),FALSE)","v":0},null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E32&$F60&\":\"&$F60),L32)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E32&$F60&\":\"&$F60),M32)),FALSE)","v":2100000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E32&$F60&\":\"&$F60),N32)),FALSE)","v":2170000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E32&$F60&\":\"&$F60),O32)),FALSE)","v":2180000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E32&$F60&\":\"&$F60),P32)),FALSE)","v":2120000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E32&$F60&\":\"&$F60),Q32)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E32&$F60&\":\"&$F60),R32)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E32&$F60&\":\"&$F60),S32)),FALSE)","v":false}]
[null,null,"NNGRY","NNGRY Income St","'NNGRY Income St'!",false,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E61&\"a:a\"),match_partial_sheet($G$38,\"a\",8,$E61,200))),FALSE)","v":0},null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E33&$F61&\":\"&$F61),L33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E33&$F61&\":\"&$F61),M33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E33&$F61&\":\"&$F61),N33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E33&$F61&\":\"&$F61),O33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E33&$F61&\":\"&$F61),P33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E33&$F61&\":\"&$F61),Q33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E33&$F61&\":\"&$F61),R33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E33&$F61&\":\"&$F61),S33)),FALSE)","v":0}]
[]
[]
["Basic Shares Outstanding"]
[null,null,null,null,null,"Row Num",null,null,null,null,2011,2012,{"$f":"M38","v":2013},2014,2015,2016,2017,2018,2019]
[null,null,{"$f":"C39","v":"LGGNY"},"LGGNY Income St","'LGGNY Income St'!",{"$f":"IFERROR(MATCH($A$64,INDIRECT($E66&\"A:A\"),0),FALSE)","v":154},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E66&$F66&\":\"&$F66),L11)),FALSE)","v":5850000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E66&$F66&\":\"&$F66),M11)),FALSE)","v":5880000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E66&$F66&\":\"&$F66),N11)),FALSE)","v":5900000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E66&$F66&\":\"&$F66),O11)),FALSE)","v":5920000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E66&$F66&\":\"&$F66),P11)),FALSE)","v":5930000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E66&$F66&\":\"&$F66),Q11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E66&$F66&\":\"&$F66),R11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E66&$F66&\":\"&$F66),S11)),FALSE)","v":false}]
[null,null,"MET","MET Income St","'MET Income St'!",{"$f":"IFERROR(MATCH($A$64,INDIRECT($E67&\"A:A\"),0),FALSE)","v":154},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E67&$F67&\":\"&$F67),L12)),FALSE)","v":1070000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E67&$F67&\":\"&$F67),M12)),FALSE)","v":1110000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E67&$F67&\":\"&$F67),N12)),FALSE)","v":1130000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E67&$F67&\":\"&$F67),O12)),FALSE)","v":1120000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E67&$F67&\":\"&$F67),P12)),FALSE)","v":1100000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E67&$F67&\":\"&$F67),Q12)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E67&$F67&\":\"&$F67),R12)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E67&$F67&\":\"&$F67),S12)),FALSE)","v":false}]
[null,null,"AIG","AIG Income St","'AIG Income St'!",{"$f":"IFERROR(MATCH($A$64,INDIRECT($E68&\"A:A\"),0),FALSE)","v":154},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E68&$F68&\":\"&$F68),L13)),FALSE)","v":1690000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E68&$F68&\":\"&$F68),M13)),FALSE)","v":1470000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E68&$F68&\":\"&$F68),N13)),FALSE)","v":1430000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E68&$F68&\":\"&$F68),O13)),FALSE)","v":1300000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E68&$F68&\":\"&$F68),P13)),FALSE)","v":1090000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E68&$F68&\":\"&$F68),Q13)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E68&$F68&\":\"&$F68),R13)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E68&$F68&\":\"&$F68),S13)),FALSE)","v":false}]
[null,null,"PRU","PRU Income St","'PRU Income St'!",{"$f":"IFERROR(MATCH($A$64,INDIRECT($E69&\"A:A\"),0),FALSE)","v":154},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E69&$F69&\":\"&$F69),L14)),FALSE)","v":467600},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E69&$F69&\":\"&$F69),M14)),FALSE)","v":465100},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E69&$F69&\":\"&$F69),N14)),FALSE)","v":460300},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E69&$F69&\":\"&$F69),O14)),FALSE)","v":451700},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E69&$F69&\":\"&$F69),P14)),FALSE)","v":438200},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E69&$F69&\":\"&$F69),Q14)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E69&$F69&\":\"&$F69),R14)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E69&$F69&\":\"&$F69),S14)),FALSE)","v":false}]
[null,null,"GNW","GNW Income St","'GNW Income St'!",154,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E70&$F70&\":\"&$F70),L15)),FALSE)","v":491600},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E70&$F70&\":\"&$F70),M15)),FALSE)","v":493600},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E70&$F70&\":\"&$F70),N15)),FALSE)","v":496400},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E70&$F70&\":\"&$F70),O15)),FALSE)","v":497400},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E70&$F70&\":\"&$F70),P15)),FALSE)","v":498300},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E70&$F70&\":\"&$F70),Q15)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E70&$F70&\":\"&$F70),R15)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E70&$F70&\":\"&$F70),S15)),FALSE)","v":false}]
[null,null,"GWLIF","GWLIF Income St","'GWLIF Income St'!",154,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E71&$F71&\":\"&$F71),L16)),FALSE)","v":949910},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E71&$F71&\":\"&$F71),M16)),FALSE)","v":973580},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E71&$F71&\":\"&$F71),N16)),FALSE)","v":998610},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E71&$F71&\":\"&$F71),O16)),FALSE)","v":995610},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E71&$F71&\":\"&$F71),P16)),FALSE)","v":989990},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E71&$F71&\":\"&$F71),Q16)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E71&$F71&\":\"&$F71),R16)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E71&$F71&\":\"&$F71),S16)),FALSE)","v":false}]
[null,null,"LFC","LFC Income St","'LFC Income St'!",154,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E72&$F72&\":\"&$F72),L17)),FALSE)","v":28260000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E72&$F72&\":\"&$F72),M17)),FALSE)","v":28260000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E72&$F72&\":\"&$F72),N17)),FALSE)","v":28270000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E72&$F72&\":\"&$F72),O17)),FALSE)","v":28270000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E72&$F72&\":\"&$F72),P17)),FALSE)","v":28270000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E72&$F72&\":\"&$F72),Q17)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E72&$F72&\":\"&$F72),R17)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E72&$F72&\":\"&$F72),S17)),FALSE)","v":false}]
[null,null,"AAGIY","AAGIY Income St","'AAGIY Income St'!",154,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E73&$F73&\":\"&$F73),L18)),FALSE)","v":12000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E73&$F73&\":\"&$F73),M18)),FALSE)","v":11970000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E73&$F73&\":\"&$F73),N18)),FALSE)","v":11970000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E73&$F73&\":\"&$F73),O18)),FALSE)","v":11970000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E73&$F73&\":\"&$F73),P18)),FALSE)","v":11970000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E73&$F73&\":\"&$F73),Q18)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E73&$F73&\":\"&$F73),R18)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E73&$F73&\":\"&$F73),S18)),FALSE)","v":false}]
[null,null,"CHPXY","CHPXY Income St","'CHPXY Income St'!",152,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E74&$F74&\":\"&$F74),L19)),FALSE)","v":8640000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E74&$F74&\":\"&$F74),M19)),FALSE)","v":9060000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E74&$F74&\":\"&$F74),N19)),FALSE)","v":9060000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E74&$F74&\":\"&$F74),O19)),FALSE)","v":9060000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E74&$F74&\":\"&$F74),P19)),FALSE)","v":9060000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E74&$F74&\":\"&$F74),Q19)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E74&$F74&\":\"&$F74),R19)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E74&$F74&\":\"&$F74),S19)),FALSE)","v":false}]
[null,null,"AFL","AFL Income St","'AFL Income St'!",154,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E75&$F75&\":\"&$F75),L20)),FALSE)","v":466870},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E75&$F75&\":\"&$F75),M20)),FALSE)","v":464500},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E75&$F75&\":\"&$F75),N20)),FALSE)","v":451200},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E75&$F75&\":\"&$F75),O20)),FALSE)","v":430650},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E75&$F75&\":\"&$F75),P20)),FALSE)","v":411470},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E75&$F75&\":\"&$F75),Q20)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E75&$F75&\":\"&$F75),R20)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E75&$F75&\":\"&$F75),S20)),FALSE)","v":false}]
[null,null,"DCNSF","DCNSF Income St","'DCNSF Income St'!",154,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E76&$F76&\":\"&$F76),L21)),FALSE)","v":990000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E76&$F76&\":\"&$F76),M21)),FALSE)","v":991730},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E76&$F76&\":\"&$F76),N21)),FALSE)","v":1140000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E76&$F76&\":\"&$F76),O21)),FALSE)","v":1190000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E76&$F76&\":\"&$F76),P21)),FALSE)","v":1180000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E76&$F76&\":\"&$F76),Q21)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E76&$F76&\":\"&$F76),R21)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E76&$F76&\":\"&$F76),S21)),FALSE)","v":false}]
[null,null,"ODMTY","ODMTY Income St","'ODMTY Income St'!",154,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E77&$F77&\":\"&$F77),L22)),FALSE)","v":4590000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E77&$F77&\":\"&$F77),M22)),FALSE)","v":4440000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E77&$F77&\":\"&$F77),N22)),FALSE)","v":4490000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E77&$F77&\":\"&$F77),O22)),FALSE)","v":4640000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E77&$F77&\":\"&$F77),P22)),FALSE)","v":4690000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E77&$F77&\":\"&$F77),Q22)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E77&$F77&\":\"&$F77),R22)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E77&$F77&\":\"&$F77),S22)),FALSE)","v":false}]
[null,null,"POFNF","POFNF Income St","'POFNF Income St'!",154,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E78&$F78&\":\"&$F78),L23)),FALSE)","v":708300},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E78&$F78&\":\"&$F78),M23)),FALSE)","v":710800},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E78&$F78&\":\"&$F78),N23)),FALSE)","v":711300},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E78&$F78&\":\"&$F78),O23)),FALSE)","v":713000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E78&$F78&\":\"&$F78),P23)),FALSE)","v":713200},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E78&$F78&\":\"&$F78),Q23)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E78&$F78&\":\"&$F78),R23)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E78&$F78&\":\"&$F78),S23)),FALSE)","v":false}]
[null,null,"LNC","LNC Income St","'LNC Income St'!",154,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E79&$F79&\":\"&$F79),L24)),FALSE)","v":280650},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E79&$F79&\":\"&$F79),M24)),FALSE)","v":265630},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E79&$F79&\":\"&$F79),N24)),FALSE)","v":260880},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E79&$F79&\":\"&$F79),O24)),FALSE)","v":250630},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E79&$F79&\":\"&$F79),P24)),FALSE)","v":234180},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E79&$F79&\":\"&$F79),Q24)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E79&$F79&\":\"&$F79),R24)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E79&$F79&\":\"&$F79),S24)),FALSE)","v":false}]
[null,null,"PFG","PFG Income St","'PFG Income St'!",154,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E80&$F80&\":\"&$F80),L25)),FALSE)","v":297500},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E80&$F80&\":\"&$F80),M25)),FALSE)","v":294600},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E80&$F80&\":\"&$F80),N25)),FALSE)","v":294700},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E80&$F80&\":\"&$F80),O25)),FALSE)","v":294400},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E80&$F80&\":\"&$F80),P25)),FALSE)","v":289400},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E80&$F80&\":\"&$F80),Q25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E80&$F80&\":\"&$F80),R25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E80&$F80&\":\"&$F80),S25)),FALSE)","v":false}]
[null,null,"ALIZF","ALIZF Income St","'ALIZF Income St'!",154,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E81&$F81&\":\"&$F81),L26)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E81&$F81&\":\"&$F81),M26)),FALSE)","v":453300},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E81&$F81&\":\"&$F81),N26)),FALSE)","v":453840},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E81&$F81&\":\"&$F81),O26)),FALSE)","v":454370},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E81&$F81&\":\"&$F81),P26)),FALSE)","v":454700},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E81&$F81&\":\"&$F81),Q26)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E81&$F81&\":\"&$F81),R26)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E81&$F81&\":\"&$F81),S26)),FALSE)","v":false}]
[null,null,"ZURVY","ZURVY Income St","'ZURVY Income St'!",154,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E82&$F82&\":\"&$F82),L27)),FALSE)","v":146640},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E82&$F82&\":\"&$F82),M27)),FALSE)","v":147400},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E82&$F82&\":\"&$F82),N27)),FALSE)","v":148030},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E82&$F82&\":\"&$F82),O27)),FALSE)","v":148960},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E82&$F82&\":\"&$F82),P27)),FALSE)","v":149290},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E82&$F82&\":\"&$F82),Q27)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E82&$F82&\":\"&$F82),R27)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E82&$F82&\":\"&$F82),S27)),FALSE)","v":false}]
[null,null,"SWSDF","SWSDF Income St","'SWSDF Income St'!",152,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E83&$F83&\":\"&$F83),L28)),FALSE)","v":31900},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E83&$F83&\":\"&$F83),M28)),FALSE)","v":31950},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E83&$F83&\":\"&$F83),N28)),FALSE)","v":31900},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E83&$F83&\":\"&$F83),O28)),FALSE)","v":31830},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E83&$F83&\":\"&$F83),P28)),FALSE)","v":31880},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E83&$F83&\":\"&$F83),Q28)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E83&$F83&\":\"&$F83),R28)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E83&$F83&\":\"&$F83),S28)),FALSE)","v":false}]
[null,null,"SLF","SLF Income St","'SLF Income St'!",154,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E84&$F84&\":\"&$F84),L29)),FALSE)","v":593000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E84&$F84&\":\"&$F84),M29)),FALSE)","v":604000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E84&$F84&\":\"&$F84),N29)),FALSE)","v":611000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E84&$F84&\":\"&$F84),O29)),FALSE)","v":612000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E84&$F84&\":\"&$F84),P29)),FALSE)","v":613000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E84&$F84&\":\"&$F84),Q29)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E84&$F84&\":\"&$F84),R29)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E84&$F84&\":\"&$F84),S29)),FALSE)","v":false}]
[null,null,"AXAHY","AXAHY Income St","'AXAHY Income St'!",154,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E85&$F85&\":\"&$F85),L30)),FALSE)","v":2340000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E85&$F85&\":\"&$F85),M30)),FALSE)","v":2380000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E85&$F85&\":\"&$F85),N30)),FALSE)","v":2420000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E85&$F85&\":\"&$F85),O30)),FALSE)","v":2430000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E85&$F85&\":\"&$F85),P30)),FALSE)","v":2420000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E85&$F85&\":\"&$F85),Q30)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E85&$F85&\":\"&$F85),R30)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E85&$F85&\":\"&$F85),S30)),FALSE)","v":false}]
[null,null,"SMPNY","SMPNY Income St","'SMPNY Income St'!",152,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E86&$F86&\":\"&$F86),L31)),FALSE)","v":414980},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E86&$F86&\":\"&$F86),M31)),FALSE)","v":412850},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E86&$F86&\":\"&$F86),N31)),FALSE)","v":408550},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E86&$F86&\":\"&$F86),O31)),FALSE)","v":404800},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E86&$F86&\":\"&$F86),P31)),FALSE)","v":397000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E86&$F86&\":\"&$F86),Q31)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E86&$F86&\":\"&$F86),R31)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E86&$F86&\":\"&$F86),S31)),FALSE)","v":false}]
[null,null,"AEG","AEG Income St","'AEG Income St'!",154,null,null,null,null,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E87&$F87&\":\"&$F87),L32)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E87&$F87&\":\"&$F87),M32)),FALSE)","v":2100000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E87&$F87&\":\"&$F87),N32)),FALSE)","v":2170000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E87&$F87&\":\"&$F87),O32)),FALSE)","v":2180000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E87&$F87&\":\"&$F87),P32)),FALSE)","v":2120000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E87&$F87&\":\"&$F87),Q32)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E87&$F87&\":\"&$F87),R32)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E87&$F87&\":\"&$F87),S32)),FALSE)","v":false}]
[null,null,"NNGRY","NNGRY Income St","'NNGRY Income St'!",false,null,null,null,null,0,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E88&$F88&\":\"&$F88),L33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E88&$F88&\":\"&$F88),M33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E88&$F88&\":\"&$F88),N33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E88&$F88&\":\"&$F88),O33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E88&$F88&\":\"&$F88),P33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E88&$F88&\":\"&$F88),Q33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E88&$F88&\":\"&$F88),R33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E88&$F88&\":\"&$F88),S33)),FALSE)","v":0}]
[]
[]
["EPS (Basic)"]
[null,null,null,null,null,"Row Num",null,null,null,null,2011,2012,{"$f":"M65","v":2013},2014,2015,2016,2017,2018,2019]
[null,null,{"$f":"C66","v":"LGGNY"},"LGGNY Income St","'LGGNY Income St'!",{"$f":"IFERROR(MATCH($A$91,INDIRECT($E93&\"A:A\"),0),FALSE)","v":152},null,null,null,null,null,{"$f":"IFERROR((INDEX(INDIRECT($E93&$F93&\":\"&$F93),L11)),FALSE)","v":0.14000000000000001},{"$f":"IFERROR((INDEX(INDIRECT($E93&$F93&\":\"&$F93),M11)),FALSE)","v":0.15},0.17,0.18,{"$f":"IFERROR((INDEX(INDIRECT($E93&$F93&\":\"&$F93),P11)),FALSE)","v":0.21},0,0,0]
[null,null,"MET","MET Income St","'MET Income St'!",152,null,null,null,null,null,1.1200000000000001,2.94,5.48,4.6100000000000003,0.63,0,0,0]
[null,null,"AIG","AIG Income St","'AIG Income St'!",152,null,null,null,null,null,2.04,6.11,5.31,1.69,-0.78,0,0,0]
[null,null,"PRU","PRU Income St","'PRU Income St'!",152,null,null,null,null,null,0.99,-1.45,2.97,12.37,9.85,0,0,0]
[null,null,"GNW","GNW Income St","'GNW Income St'!",152,null,null,null,null,null,0.66,1.1299999999999999,-2.5099999999999998,-0.47,-0.5,0,0,0]
[null,null,"GWLIF","GWLIF Income St","'GWLIF Income St'!",152,null,null,null,null,null,1.9,2.34,2.5499999999999998,2.77,2.67,0,0,0]
[null,null,"LFC","LFC Income St","'LFC Income St'!",152,null,null,null,null,null,0.48,1.1100000000000001,1.43,1.5,0.77,0,0,0]
[null,null,"AAGIY","AAGIY Income St","'AAGIY Income St'!",152,null,null,null,null,null,1.94,1.86,2.25,1.71,2.72,0,0,0]
[null,null,"CHPXY","CHPXY Income St","'CHPXY Income St'!",150,null,null,null,null,null,0.73,1.29,1.54,2.42,1.55,0,0,0]
[null,null,"AFL","AFL Income St","'AFL Income St'!",152,null,null,null,null,null,6.14,6.8,6.54,5.88,6.46,0,0,0]
[null,null,"DCNSF","DCNSF Income St","'DCNSF Income St'!",152,null,null,null,null,null,32.75,{"$f":"IFERROR((INDEX(INDIRECT($E103&$F103&\":\"&$F103),M21)),FALSE)","v":78.58},124.94,150.53,196.62,0,0,0]
[null,null,"ODMTY","ODMTY Income St","'ODMTY Income St'!",152,null,null,null,null,null,0.25,0.15,0.12,0.13,0.11,0,0,0]
[null,null,"POFNF","POFNF Income St","'POFNF Income St'!",152,null,null,null,null,null,2.2799999999999998,2.67,3,3.25,2.69,0,0,0]
[null,null,"LNC","LNC Income St","'LNC Income St'!",152,null,null,null,null,null,4.58,4.68,5.8,4.5999999999999996,5.09,0,0,0]
[null,null,"PFG","PFG Income St","'PFG Income St'!",152,null,null,null,null,null,2.6,2.99,3.7,4.1100000000000003,4.55,0,0,0]
[null,null,"ALIZF","ALIZF Income St","'ALIZF Income St'!",152,null,null,null,null,null,"-",13.23,13.71,14.56,15.14,0,0,0]
[null,null,"ZURVY","ZURVY Income St","'ZURVY Income St'!",152,null,null,null,null,null,24.86,25.34,24.42,11.91,21.19,0,0,0]
[null,null,"SWSDF","SWSDF Income St","'SWSDF Income St'!",150,null,null,null,null,null,3.06,24.45,25.51,27.4,28.92,0,0,0]
[null,null,"SLF","SLF Income St","'SLF Income St'!",152,null,null,null,null,null,2.62,2.71,2.88,3.57,4.05,0,0,0]
[null,null,"AXAHY","AXAHY Income St","'AXAHY Income St'!",152,null,null,null,null,null,1.61,1.76,1.95,2.19,2.4900000000000002,0,0,0]
[null,null,"SMPNY","SMPNY Income St","'SMPNY Income St'!",150,null,null,null,null,null,105.11,{"$f":"IFERROR((INDEX(INDIRECT($E113&$F113&\":\"&$F113),M31)),FALSE)","v":106.98},132.85,394.22,419.15,0,0,0]
[null,null,"AEG","AEG Income St","'AEG Income St'!",152,null,null,null,null,null,"-",0.28999999999999998,0.48,0.22,0.21,0,0,0]
[null,null,"NNGRY","NNGRY Income St","'NNGRY Income St'!",false,null,null,null,null,null,false,false,false,false,false,false,false,false]
[]
[]
[]
["EPS (Diluted)"]
[null,null,null,null,null,"Row Num",null,null,null,null,2011,2012,{"$f":"M92","v":2013},2014,2015,2016,2017,2018,2019]
[null,null,{"$f":"C93","v":"LGGNY"},"LGGNY Income St","'LGGNY Income St'!",{"$f":"IFERROR(MATCH($A$119,INDIRECT($E121&\"A:A\"),0),FALSE)","v":155},null,null,null,null,null,{"$f":"IFERROR(INDEX(INDIRECT($E121&$F121&\":\"&$F121),L11),FALSE)","v":0.14000000000000001},{"$f":"IFERROR(INDEX(INDIRECT($E121&$F121&\":\"&$F121),M11),FALSE)","v":0.15},0.17,0.18,0.21,{"$f":"IFERROR(INDEX(INDIRECT($E121&$F121&\":\"&$F121),Q11),FALSE)","v":0},0,0]
[null,null,"MET","MET Income St","'MET Income St'!",155,null,null,null,null,null,1.1200000000000001,2.91,5.42,4.57,0.63,0,0,0]
[null,null,"AIG","AIG Income St","'AIG Income St'!",155,null,null,null,null,null,2.04,6.08,5.24,1.65,-0.78,0,0,0]
[null,null,"PRU","PRU Income St","'PRU Income St'!",155,null,null,null,null,null,0.98,-1.45,2.97,12.17,9.7100000000000009,0,0,0]
[null,null,"GNW","GNW Income St","'GNW Income St'!",155,null,null,null,null,null,0.65,1.1200000000000001,-2.5099999999999998,-0.47,-0.5,0,0,0]
[null,null,"GWLIF","GWLIF Income St","'GWLIF Income St'!",155,null,null,null,null,null,1.89,2.2999999999999998,2.5499999999999998,2.77,2.66,0,0,0]
[null,null,"LFC","LFC Income St","'LFC Income St'!",155,null,null,null,null,null,0.48,1.1100000000000001,1.43,1.5,0.77,0,0,0]
[null,null,"AAGIY","AAGIY Income St","'AAGIY Income St'!",155,null,null,null,null,null,1.94,1.86,2.25,1.71,2.72,0,0,0]
[null,null,"CHPXY","CHPXY Income St","'CHPXY Income St'!",153,null,null,null,null,null,0.73,1.29,1.54,2.42,1.55,0,0,0]
[null,null,"AFL","AFL Income St","'AFL Income St'!",155,null,null,null,null,null,6.11,6.76,6.5,5.85,6.42,0,0,0]
[null,null,"DCNSF","DCNSF Income St","'DCNSF Income St'!",155,null,null,null,null,null,32.74,{"$f":"IFERROR(INDEX(INDIRECT($E131&$F131&\":\"&$F131),M21),FALSE)","v":78.540000000000006},124.87,150.44,196.48,0,0,0]
[null,null,"ODMTY","ODMTY Income St","'ODMTY Income St'!",155,null,null,null,null,null,0.23,0.14000000000000001,0.12,0.13,0.11,0,0,0]
[null,null,"POFNF","POFNF Income St","'POFNF Income St'!",155,null,null,null,null,null,2.27,2.63,3,3.24,2.68,0,0,0]
[null,null,"LNC","LNC Income St","'LNC Income St'!",155,null,null,null,null,null,4.47,4.5199999999999996,5.66,4.53,5.03,0,0,0]
[null,null,"PFG","PFG Income St","'PFG Income St'!",155,null,null,null,null,null,2.57,2.95,3.65,4.0599999999999996,4.5,0,0,0]
[null,null,"ALIZF","ALIZF Income St","'ALIZF Income St'!",155,null,null,null,null,null,"-",13.05,13.64,14.55,15,0,0,0]
[null,null,"ZURVY","ZURVY Income St","'ZURVY Income St'!",155,null,null,null,null,null,24.74,25.23,24.2,11.87,21.04,0,0,0]
[null,null,"SWSDF","SWSDF Income St","'SWSDF Income St'!",153,null,null,null,null,null,3.05,24.22,24.1,25.87,27.26,0,0,0]
[null,null,"SLF","SLF Income St","'SLF Income St'!",155,null,null,null,null,null,2.59,2.68,2.86,3.55,4.03,0,0,0]
[null,null,"AXAHY","AXAHY Income St","'AXAHY Income St'!",155,null,null,null,null,null,1.6,1.75,1.94,2.1800000000000002,2.48,0,0,0]
[null,null,"SMPNY","SMPNY Income St","'SMPNY Income St'!",153,null,null,null,null,null,104.88,{"$f":"IFERROR(INDEX(INDIRECT($E141&$F141&\":\"&$F141),M31),FALSE)","v":106.77},132.62,393.66,418.71,0,0,0]
[null,null,"AEG","AEG Income St","'AEG Income St'!",155,null,null,null,null,null,"-",0.28999999999999998,0.48,0.22,0.21,0,0,0]
[null,null,"NNGRY","NNGRY Income St","'NNGRY Income St'!",false,null,null,null,null,null,false,false,false,false,false,false,false,false]
[]
[]
[]
["Net Income Available to Common"]
[null,null,null,null,null,"Row Num",null,null,null,null,2011,2012,{"$f":"L148+1","v":2013},2014,2015,2016,2017,2018,2019]
[null,null,{"$f":"C11","v":"LGGNY"},{"$f":"D121","v":"LGGNY Income St"},"'LGGNY Income St'!",{"$f":"IFERROR(MATCH($A$147,INDIRECT($E149&\"A:A\"),0),FALSE)","v":151},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E149&$F149&\":\"&$F149),L11)),FALSE)","v":810000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E149&$F149&\":\"&$F149),M11)),FALSE)","v":893000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E149&$F149&\":\"&$F149),N11)),FALSE)","v":985000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E149&$F149&\":\"&$F149),O11)),FALSE)","v":1080000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E149&$F149&\":\"&$F149),P11)),FALSE)","v":1260000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E149&$F149&\":\"&$F149),Q11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E149&$F149&\":\"&$F149),R11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E149&$F149&\":\"&$F149),S11)),FALSE)","v":false}]
[null,null,"MET","MET Income St","'MET Income St'!",151,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E150&$F150&\":\"&$F150),L12)),FALSE)","v":1200000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E150&$F150&\":\"&$F150),M12)),FALSE)","v":3250000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E150&$F150&\":\"&$F150),N12)),FALSE)","v":6190000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E150&$F150&\":\"&$F150),O12)),FALSE)","v":5150000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E150&$F150&\":\"&$F150),P12)),FALSE)","v":697000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E150&$F150&\":\"&$F150),Q12)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E150&$F150&\":\"&$F150),R12)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E150&$F150&\":\"&$F150),S12)),FALSE)","v":false}]
[null,null,"AIG","AIG Income St","'AIG Income St'!",151,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E151&$F151&\":\"&$F151),L13)),FALSE)","v":3440000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E151&$F151&\":\"&$F151),M13)),FALSE)","v":9000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E151&$F151&\":\"&$F151),N13)),FALSE)","v":7580000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E151&$F151&\":\"&$F151),O13)),FALSE)","v":2200000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E151&$F151&\":\"&$F151),P13)),FALSE)","v":-849000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E151&$F151&\":\"&$F151),Q13)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E151&$F151&\":\"&$F151),R13)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E151&$F151&\":\"&$F151),S13)),FALSE)","v":false}]
[null,null,"PRU","PRU Income St","'PRU Income St'!",151,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E152&$F152&\":\"&$F152),L14)),FALSE)","v":462000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E152&$F152&\":\"&$F152),M14)),FALSE)","v":-675000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E152&$F152&\":\"&$F152),N14)),FALSE)","v":1370000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E152&$F152&\":\"&$F152),O14)),FALSE)","v":5590000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E152&$F152&\":\"&$F152),P14)),FALSE)","v":4320000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E152&$F152&\":\"&$F152),Q14)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E152&$F152&\":\"&$F152),R14)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E152&$F152&\":\"&$F152),S14)),FALSE)","v":false}]
[null,null,"GNW","GNW Income St","'GNW Income St'!",151,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E153&$F153&\":\"&$F153),L15)),FALSE)","v":323000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E153&$F153&\":\"&$F153),M15)),FALSE)","v":560000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E153&$F153&\":\"&$F153),N15)),FALSE)","v":-1240000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E153&$F153&\":\"&$F153),O15)),FALSE)","v":-234000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E153&$F153&\":\"&$F153),P15)),FALSE)","v":-248000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E153&$F153&\":\"&$F153),Q15)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E153&$F153&\":\"&$F153),R15)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E153&$F153&\":\"&$F153),S15)),FALSE)","v":false}]
[null,null,"GWLIF","GWLIF Income St","'GWLIF Income St'!",151,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E154&$F154&\":\"&$F154),L16)),FALSE)","v":1810000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E154&$F154&\":\"&$F154),M16)),FALSE)","v":2280000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E154&$F154&\":\"&$F154),N16)),FALSE)","v":2550000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E154&$F154&\":\"&$F154),O16)),FALSE)","v":2760000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E154&$F154&\":\"&$F154),P16)),FALSE)","v":2640000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E154&$F154&\":\"&$F154),Q16)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E154&$F154&\":\"&$F154),R16)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E154&$F154&\":\"&$F154),S16)),FALSE)","v":false}]
[null,null,"LFC","LFC Income St","'LFC Income St'!",151,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E155&$F155&\":\"&$F155),L17)),FALSE)","v":13600000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E155&$F155&\":\"&$F155),M17)),FALSE)","v":31250000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E155&$F155&\":\"&$F155),N17)),FALSE)","v":40540000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E155&$F155&\":\"&$F155),O17)),FALSE)","v":42570000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E155&$F155&\":\"&$F155),P17)),FALSE)","v":21900000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E155&$F155&\":\"&$F155),Q17)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E155&$F155&\":\"&$F155),R17)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E155&$F155&\":\"&$F155),S17)),FALSE)","v":false}]
[null,null,"AAGIY","AAGIY Income St","'AAGIY Income St'!",151,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E156&$F156&\":\"&$F156),L18)),FALSE)","v":23420000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E156&$F156&\":\"&$F156),M18)),FALSE)","v":21900000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E156&$F156&\":\"&$F156),N18)),FALSE)","v":26750000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E156&$F156&\":\"&$F156),O18)),FALSE)","v":20860000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E156&$F156&\":\"&$F156),P18)),FALSE)","v":32320000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E156&$F156&\":\"&$F156),Q18)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E156&$F156&\":\"&$F156),R18)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E156&$F156&\":\"&$F156),S18)),FALSE)","v":false}]
[null,null,"CHPXY","CHPXY Income St","'CHPXY Income St'!",149,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E157&$F157&\":\"&$F157),L19)),FALSE)","v":6240000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E157&$F157&\":\"&$F157),M19)),FALSE)","v":11680000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E157&$F157&\":\"&$F157),N19)),FALSE)","v":13910000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E157&$F157&\":\"&$F157),O19)),FALSE)","v":21870000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E157&$F157&\":\"&$F157),P19)),FALSE)","v":14090000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E157&$F157&\":\"&$F157),Q19)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E157&$F157&\":\"&$F157),R19)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E157&$F157&\":\"&$F157),S19)),FALSE)","v":false}]
[null,null,"AFL","AFL Income St","'AFL Income St'!",151,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E158&$F158&\":\"&$F158),L20)),FALSE)","v":2870000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E158&$F158&\":\"&$F158),M20)),FALSE)","v":3160000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E158&$F158&\":\"&$F158),N20)),FALSE)","v":2950000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E158&$F158&\":\"&$F158),O20)),FALSE)","v":2530000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E158&$F158&\":\"&$F158),P20)),FALSE)","v":2660000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E158&$F158&\":\"&$F158),Q20)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E158&$F158&\":\"&$F158),R20)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E158&$F158&\":\"&$F158),S20)),FALSE)","v":false}]
[null,null,"DCNSF","DCNSF Income St","'DCNSF Income St'!",151,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E159&$F159&\":\"&$F159),L21)),FALSE)","v":32430000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E159&$F159&\":\"&$F159),M21)),FALSE)","v":77930000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E159&$F159&\":\"&$F159),N21)),FALSE)","v":142480000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E159&$F159&\":\"&$F159),O21)),FALSE)","v":178520000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E159&$F159&\":\"&$F159),P21)),FALSE)","v":231290000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E159&$F159&\":\"&$F159),Q21)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E159&$F159&\":\"&$F159),R21)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E159&$F159&\":\"&$F159),S21)),FALSE)","v":false}]
[null,null,"ODMTY","ODMTY Income St","'ODMTY Income St'!",151,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E160&$F160&\":\"&$F160),L22)),FALSE)","v":1140000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E160&$F160&\":\"&$F160),M22)),FALSE)","v":668000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E160&$F160&\":\"&$F160),N22)),FALSE)","v":557000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E160&$F160&\":\"&$F160),O22)),FALSE)","v":610000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E160&$F160&\":\"&$F160),P22)),FALSE)","v":538000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E160&$F160&\":\"&$F160),Q22)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E160&$F160&\":\"&$F160),R22)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E160&$F160&\":\"&$F160),S22)),FALSE)","v":false}]
[null,null,"POFNF","POFNF Income St","'POFNF Income St'!",151,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E161&$F161&\":\"&$F161),L23)),FALSE)","v":1620000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E161&$F161&\":\"&$F161),M23)),FALSE)","v":1900000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E161&$F161&\":\"&$F161),N23)),FALSE)","v":2140000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E161&$F161&\":\"&$F161),O23)),FALSE)","v":2320000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E161&$F161&\":\"&$F161),P23)),FALSE)","v":1920000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E161&$F161&\":\"&$F161),Q23)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E161&$F161&\":\"&$F161),R23)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E161&$F161&\":\"&$F161),S23)),FALSE)","v":false}]
[null,null,"LNC","LNC Income St","'LNC Income St'!",151,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E162&$F162&\":\"&$F162),L24)),FALSE)","v":1290000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E162&$F162&\":\"&$F162),M24)),FALSE)","v":1240000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E162&$F162&\":\"&$F162),N24)),FALSE)","v":1510000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E162&$F162&\":\"&$F162),O24)),FALSE)","v":1150000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E162&$F162&\":\"&$F162),P24)),FALSE)","v":1190000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E162&$F162&\":\"&$F162),Q24)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E162&$F162&\":\"&$F162),R24)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E162&$F162&\":\"&$F162),S24)),FALSE)","v":false}]
[null,null,"PFG","PFG Income St","'PFG Income St'!",151,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E163&$F163&\":\"&$F163),L25)),FALSE)","v":772900},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E163&$F163&\":\"&$F163),M25)),FALSE)","v":879700},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E163&$F163&\":\"&$F163),N25)),FALSE)","v":1090000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E163&$F163&\":\"&$F163),O25)),FALSE)","v":1210000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E163&$F163&\":\"&$F163),P25)),FALSE)","v":1320000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E163&$F163&\":\"&$F163),Q25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E163&$F163&\":\"&$F163),R25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E163&$F163&\":\"&$F163),S25)),FALSE)","v":false}]
[null,null,"ALIZF","ALIZF Income St","'ALIZF Income St'!",151,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E164&$F164&\":\"&$F164),L26)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E164&$F164&\":\"&$F164),M26)),FALSE)","v":6000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E164&$F164&\":\"&$F164),N26)),FALSE)","v":6220000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E164&$F164&\":\"&$F164),O26)),FALSE)","v":6620000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E164&$F164&\":\"&$F164),P26)),FALSE)","v":6880000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E164&$F164&\":\"&$F164),Q26)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E164&$F164&\":\"&$F164),R26)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E164&$F164&\":\"&$F164),S26)),FALSE)","v":false}]
[null,null,"ZURVY","ZURVY Income St","'ZURVY Income St'!",151,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E165&$F165&\":\"&$F165),L27)),FALSE)","v":3650000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E165&$F165&\":\"&$F165),M27)),FALSE)","v":3730000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E165&$F165&\":\"&$F165),N27)),FALSE)","v":3610000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E165&$F165&\":\"&$F165),O27)),FALSE)","v":1770000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E165&$F165&\":\"&$F165),P27)),FALSE)","v":3160000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E165&$F165&\":\"&$F165),Q27)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E165&$F165&\":\"&$F165),R27)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E165&$F165&\":\"&$F165),S27)),FALSE)","v":false}]
[null,null,"SWSDF","SWSDF Income St","'SWSDF Income St'!",149,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E166&$F166&\":\"&$F166),L28)),FALSE)","v":98000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E166&$F166&\":\"&$F166),M28)),FALSE)","v":781000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E166&$F166&\":\"&$F166),N28)),FALSE)","v":814000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E166&$F166&\":\"&$F166),O28)),FALSE)","v":872000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E166&$F166&\":\"&$F166),P28)),FALSE)","v":922000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E166&$F166&\":\"&$F166),Q28)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E166&$F166&\":\"&$F166),R28)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E166&$F166&\":\"&$F166),S28)),FALSE)","v":false}]
[null,null,"SLF","SLF Income St","'SLF Income St'!",151,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E167&$F167&\":\"&$F167),L29)),FALSE)","v":1550000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E167&$F167&\":\"&$F167),M29)),FALSE)","v":1640000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E167&$F167&\":\"&$F167),N29)),FALSE)","v":1760000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E167&$F167&\":\"&$F167),O29)),FALSE)","v":2190000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E167&$F167&\":\"&$F167),P29)),FALSE)","v":2490000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E167&$F167&\":\"&$F167),Q29)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E167&$F167&\":\"&$F167),R29)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E167&$F167&\":\"&$F167),S29)),FALSE)","v":false}]
[null,null,"AXAHY","AXAHY Income St","'AXAHY Income St'!",151,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E168&$F168&\":\"&$F168),L30)),FALSE)","v":3770000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E168&$F168&\":\"&$F168),M30)),FALSE)","v":4200000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E168&$F168&\":\"&$F168),N30)),FALSE)","v":4720000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E168&$F168&\":\"&$F168),O30)),FALSE)","v":5310000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E168&$F168&\":\"&$F168),P30)),FALSE)","v":6020000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E168&$F168&\":\"&$F168),Q30)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E168&$F168&\":\"&$F168),R30)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E168&$F168&\":\"&$F168),S30)),FALSE)","v":false}]
[null,null,"SMPNY","SMPNY Income St","'SMPNY Income St'!",149,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E169&$F169&\":\"&$F169),L31)),FALSE)","v":43620000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E169&$F169&\":\"&$F169),M31)),FALSE)","v":44170000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E169&$F169&\":\"&$F169),N31)),FALSE)","v":54280000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E169&$F169&\":\"&$F169),O31)),FALSE)","v":159580000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E169&$F169&\":\"&$F169),P31)),FALSE)","v":166400000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E169&$F169&\":\"&$F169),Q31)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E169&$F169&\":\"&$F169),R31)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E169&$F169&\":\"&$F169),S31)),FALSE)","v":false}]
[null,null,"AEG","AEG Income St","'AEG Income St'!",151,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E170&$F170&\":\"&$F170),L32)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E170&$F170&\":\"&$F170),M32)),FALSE)","v":604000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E170&$F170&\":\"&$F170),N32)),FALSE)","v":1030000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E170&$F170&\":\"&$F170),O32)),FALSE)","v":479000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E170&$F170&\":\"&$F170),P32)),FALSE)","v":453000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E170&$F170&\":\"&$F170),Q32)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E170&$F170&\":\"&$F170),R32)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E170&$F170&\":\"&$F170),S32)),FALSE)","v":false}]
[null,null,"NNGRY","NNGRY Income St","'NNGRY Income St'!",false,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E171&$F171&\":\"&$F171),L33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E171&$F171&\":\"&$F171),M33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E171&$F171&\":\"&$F171),N33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E171&$F171&\":\"&$F171),O33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E171&$F171&\":\"&$F171),P33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E171&$F171&\":\"&$F171),Q33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E171&$F171&\":\"&$F171),R33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E171&$F171&\":\"&$F171),S33)),FALSE)","v":0}]
[]
[]
[]
[]
[]
["Total Investment Income"]
[null,null,null,null,null,"Row Num",null,null,null,null,2011,2012,2013,2014,2015,2016,2017,2018,2019]
[null,null,{"$f":"C149","v":"LGGNY"},"LGGNY Income St","'LGGNY Income St'!",{"$f":"IFERROR(MATCH($A$177,INDIRECT($E179&\"A:A\"),0),FALSE)","v":105},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E179&$F179&\":\"&$F179),L11)),FALSE)","v":9320000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E179&$F179&\":\"&$F179),M11)),FALSE)","v":9150000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E179&$F179&\":\"&$F179),N11)),FALSE)","v":9260000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E179&$F179&\":\"&$F179),O11)),FALSE)","v":9110000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E179&$F179&\":\"&$F179),P11)),FALSE)","v":9560000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E179&$F179&\":\"&$F179),Q11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E179&$F179&\":\"&$F179),R11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E179&$F179&\":\"&$F179),S11)),FALSE)","v":false}]
[null,null,"MET","MET Income St","'MET Income St'!",105,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E180&$F180&\":\"&$F180),L12)),FALSE)","v":20880000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E180&$F180&\":\"&$F180),M12)),FALSE)","v":20710000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E180&$F180&\":\"&$F180),N12)),FALSE)","v":19410000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E180&$F180&\":\"&$F180),O12)),FALSE)","v":18870000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E180&$F180&\":\"&$F180),P12)),FALSE)","v":18910000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E180&$F180&\":\"&$F180),Q12)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E180&$F180&\":\"&$F180),R12)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E180&$F180&\":\"&$F180),S12)),FALSE)","v":false}]
[null,null,"AIG","AIG Income St","'AIG Income St'!",105,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E181&$F181&\":\"&$F181),L13)),FALSE)","v":15140000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E181&$F181&\":\"&$F181),M13)),FALSE)","v":16059999},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E181&$F181&\":\"&$F181),N13)),FALSE)","v":15570000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E181&$F181&\":\"&$F181),O13)),FALSE)","v":14950000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E181&$F181&\":\"&$F181),P13)),FALSE)","v":16110001},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E181&$F181&\":\"&$F181),Q13)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E181&$F181&\":\"&$F181),R13)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E181&$F181&\":\"&$F181),S13)),FALSE)","v":false}]
[null,null,"PRU","PRU Income St","'PRU Income St'!",105,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E182&$F182&\":\"&$F182),L14)),FALSE)","v":15350000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E182&$F182&\":\"&$F182),M14)),FALSE)","v":20520000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E182&$F182&\":\"&$F182),N14)),FALSE)","v":15620000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E182&$F182&\":\"&$F182),O14)),FALSE)","v":12880000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E182&$F182&\":\"&$F182),P14)),FALSE)","v":14290000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E182&$F182&\":\"&$F182),Q14)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E182&$F182&\":\"&$F182),R14)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E182&$F182&\":\"&$F182),S14)),FALSE)","v":false}]
[null,null,"GNW","GNW Income St","'GNW Income St'!",105,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E183&$F183&\":\"&$F183),L15)),FALSE)","v":3320000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E183&$F183&\":\"&$F183),M15)),FALSE)","v":3230000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E183&$F183&\":\"&$F183),N15)),FALSE)","v":3200000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E183&$F183&\":\"&$F183),O15)),FALSE)","v":3070000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E183&$F183&\":\"&$F183),P15)),FALSE)","v":3000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E183&$F183&\":\"&$F183),Q15)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E183&$F183&\":\"&$F183),R15)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E183&$F183&\":\"&$F183),S15)),FALSE)","v":false}]
[null,null,"GWLIF","GWLIF Income St","'GWLIF Income St'!",105,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E184&$F184&\":\"&$F184),L16)),FALSE)","v":5470000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E184&$F184&\":\"&$F184),M16)),FALSE)","v":5470000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E184&$F184&\":\"&$F184),N16)),FALSE)","v":5930000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E184&$F184&\":\"&$F184),O16)),FALSE)","v":6060000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E184&$F184&\":\"&$F184),P16)),FALSE)","v":6120000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E184&$F184&\":\"&$F184),Q16)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E184&$F184&\":\"&$F184),R16)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E184&$F184&\":\"&$F184),S16)),FALSE)","v":false}]
[null,null,"LFC","LFC Income St","'LFC Income St'!",105,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E185&$F185&\":\"&$F185),L17)),FALSE)","v":94620000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E185&$F185&\":\"&$F185),M17)),FALSE)","v":117070000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E185&$F185&\":\"&$F185),N17)),FALSE)","v":125890000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E185&$F185&\":\"&$F185),O17)),FALSE)","v":158380000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E185&$F185&\":\"&$F185),P17)),FALSE)","v":130429992},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E185&$F185&\":\"&$F185),Q17)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E185&$F185&\":\"&$F185),R17)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E185&$F185&\":\"&$F185),S17)),FALSE)","v":false}]
[null,null,"AAGIY","AAGIY Income St","'AAGIY Income St'!",105,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E186&$F186&\":\"&$F186),L18)),FALSE)","v":32140000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E186&$F186&\":\"&$F186),M18)),FALSE)","v":36950000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E186&$F186&\":\"&$F186),N18)),FALSE)","v":39820000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E186&$F186&\":\"&$F186),O18)),FALSE)","v":41740000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E186&$F186&\":\"&$F186),P18)),FALSE)","v":43500000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E186&$F186&\":\"&$F186),Q18)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E186&$F186&\":\"&$F186),R18)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E186&$F186&\":\"&$F186),S18)),FALSE)","v":false}]
[null,null,"CHPXY","CHPXY Income St","'CHPXY Income St'!",103,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E187&$F187&\":\"&$F187),L19)),FALSE)","v":32720002},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E187&$F187&\":\"&$F187),M19)),FALSE)","v":39370000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E187&$F187&\":\"&$F187),N19)),FALSE)","v":46530000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E187&$F187&\":\"&$F187),O19)),FALSE)","v":48890000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E187&$F187&\":\"&$F187),P19)),FALSE)","v":54420000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E187&$F187&\":\"&$F187),Q19)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E187&$F187&\":\"&$F187),R19)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E187&$F187&\":\"&$F187),S19)),FALSE)","v":false}]
[null,null,"AFL","AFL Income St","'AFL Income St'!",105,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E188&$F188&\":\"&$F188),L20)),FALSE)","v":3470000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E188&$F188&\":\"&$F188),M20)),FALSE)","v":3300000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E188&$F188&\":\"&$F188),N20)),FALSE)","v":3320000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E188&$F188&\":\"&$F188),O20)),FALSE)","v":3140000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E188&$F188&\":\"&$F188),P20)),FALSE)","v":3280000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E188&$F188&\":\"&$F188),Q20)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E188&$F188&\":\"&$F188),R20)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E188&$F188&\":\"&$F188),S20)),FALSE)","v":false}]
[null,null,"DCNSF","DCNSF Income St","'DCNSF Income St'!",105,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E189&$F189&\":\"&$F189),L21)),FALSE)","v":988160000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E189&$F189&\":\"&$F189),M21)),FALSE)","v":987580032},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E189&$F189&\":\"&$F189),N21)),FALSE)","v":1220000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E189&$F189&\":\"&$F189),O21)),FALSE)","v":923750016},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E189&$F189&\":\"&$F189),P21)),FALSE)","v":1180000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E189&$F189&\":\"&$F189),Q21)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E189&$F189&\":\"&$F189),R21)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E189&$F189&\":\"&$F189),S21)),FALSE)","v":false}]
[null,null,"ODMTY","ODMTY Income St","'ODMTY Income St'!",105,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E190&$F190&\":\"&$F190),L22)),FALSE)","v":4890000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E190&$F190&\":\"&$F190),M22)),FALSE)","v":4390000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E190&$F190&\":\"&$F190),N22)),FALSE)","v":4340000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E190&$F190&\":\"&$F190),O22)),FALSE)","v":4460000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E190&$F190&\":\"&$F190),P22)),FALSE)","v":5310000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E190&$F190&\":\"&$F190),Q22)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E190&$F190&\":\"&$F190),R22)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E190&$F190&\":\"&$F190),S22)),FALSE)","v":false}]
[null,null,"POFNF","POFNF Income St","'POFNF Income St'!",105,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E191&$F191&\":\"&$F191),L23)),FALSE)","v":5510000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E191&$F191&\":\"&$F191),M23)),FALSE)","v":5480000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E191&$F191&\":\"&$F191),N23)),FALSE)","v":5940000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E191&$F191&\":\"&$F191),O23)),FALSE)","v":6090000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E191&$F191&\":\"&$F191),P23)),FALSE)","v":6170000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E191&$F191&\":\"&$F191),Q23)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E191&$F191&\":\"&$F191),R23)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E191&$F191&\":\"&$F191),S23)),FALSE)","v":false}]
[null,null,"LNC","LNC Income St","'LNC Income St'!",105,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E192&$F192&\":\"&$F192),L24)),FALSE)","v":4620000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E192&$F192&\":\"&$F192),M24)),FALSE)","v":4650000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E192&$F192&\":\"&$F192),N24)),FALSE)","v":4620000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E192&$F192&\":\"&$F192),O24)),FALSE)","v":4750000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E192&$F192&\":\"&$F192),P24)),FALSE)","v":4810000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E192&$F192&\":\"&$F192),Q24)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E192&$F192&\":\"&$F192),R24)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E192&$F192&\":\"&$F192),S24)),FALSE)","v":false}]
[null,null,"PFG","PFG Income St","'PFG Income St'!",105,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E193&$F193&\":\"&$F193),L25)),FALSE)","v":3250000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E193&$F193&\":\"&$F193),M25)),FALSE)","v":3240000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E193&$F193&\":\"&$F193),N25)),FALSE)","v":3310000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E193&$F193&\":\"&$F193),O25)),FALSE)","v":3100000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E193&$F193&\":\"&$F193),P25)),FALSE)","v":3320000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E193&$F193&\":\"&$F193),Q25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E193&$F193&\":\"&$F193),R25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E193&$F193&\":\"&$F193),S25)),FALSE)","v":false}]
[null,null,"ALIZF","ALIZF Income St","'ALIZF Income St'!",105,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E194&$F194&\":\"&$F194),L26)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E194&$F194&\":\"&$F194),M26)),FALSE)","v":20420000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E194&$F194&\":\"&$F194),N26)),FALSE)","v":20850000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E194&$F194&\":\"&$F194),O26)),FALSE)","v":21590000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E194&$F194&\":\"&$F194),P26)),FALSE)","v":21410000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E194&$F194&\":\"&$F194),Q26)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E194&$F194&\":\"&$F194),R26)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E194&$F194&\":\"&$F194),S26)),FALSE)","v":false}]
[null,null,"ZURVY","ZURVY Income St","'ZURVY Income St'!",105,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E195&$F195&\":\"&$F195),L27)),FALSE)","v":6980000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E195&$F195&\":\"&$F195),M27)),FALSE)","v":6920000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E195&$F195&\":\"&$F195),N27)),FALSE)","v":15320000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E195&$F195&\":\"&$F195),O27)),FALSE)","v":11070000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E195&$F195&\":\"&$F195),P27)),FALSE)","v":18760000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E195&$F195&\":\"&$F195),Q27)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E195&$F195&\":\"&$F195),R27)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E195&$F195&\":\"&$F195),S27)),FALSE)","v":false}]
[null,null,"SWSDF","SWSDF Income St","'SWSDF Income St'!",103,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E196&$F196&\":\"&$F196),L28)),FALSE)","v":4070000.25},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E196&$F196&\":\"&$F196),M28)),FALSE)","v":4150000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E196&$F196&\":\"&$F196),N28)),FALSE)","v":4300000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E196&$F196&\":\"&$F196),O28)),FALSE)","v":4340000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E196&$F196&\":\"&$F196),P28)),FALSE)","v":4220000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E196&$F196&\":\"&$F196),Q28)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E196&$F196&\":\"&$F196),R28)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E196&$F196&\":\"&$F196),S28)),FALSE)","v":false}]
[null,null,"SLF","SLF Income St","'SLF Income St'!",105,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E197&$F197&\":\"&$F197),L29)),FALSE)","v":4490000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E197&$F197&\":\"&$F197),M29)),FALSE)","v":4590000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E197&$F197&\":\"&$F197),N29)),FALSE)","v":4940000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E197&$F197&\":\"&$F197),O29)),FALSE)","v":4570000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E197&$F197&\":\"&$F197),P29)),FALSE)","v":4650000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E197&$F197&\":\"&$F197),Q29)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E197&$F197&\":\"&$F197),R29)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E197&$F197&\":\"&$F197),S29)),FALSE)","v":false}]
[null,null,"AXAHY","AXAHY Income St","'AXAHY Income St'!",105,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E198&$F198&\":\"&$F198),L30)),FALSE)","v":14980000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E198&$F198&\":\"&$F198),M30)),FALSE)","v":11990000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E198&$F198&\":\"&$F198),N30)),FALSE)","v":16139999},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E198&$F198&\":\"&$F198),O30)),FALSE)","v":16320000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E198&$F198&\":\"&$F198),P30)),FALSE)","v":14940000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E198&$F198&\":\"&$F198),Q30)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E198&$F198&\":\"&$F198),R30)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E198&$F198&\":\"&$F198),S30)),FALSE)","v":false}]
[null,null,"SMPNY","SMPNY Income St","'SMPNY Income St'!",103,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E199&$F199&\":\"&$F199),L31)),FALSE)","v":154140000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E199&$F199&\":\"&$F199),M31)),FALSE)","v":172350000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E199&$F199&\":\"&$F199),N31)),FALSE)","v":173550000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E199&$F199&\":\"&$F199),O31)),FALSE)","v":179840000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E199&$F199&\":\"&$F199),P31)),FALSE)","v":168370000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E199&$F199&\":\"&$F199),Q31)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E199&$F199&\":\"&$F199),R31)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E199&$F199&\":\"&$F199),S31)),FALSE)","v":false}]
[null,null,"AEG","AEG Income St","'AEG Income St'!",105,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E200&$F200&\":\"&$F200),L32)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E200&$F200&\":\"&$F200),M32)),FALSE)","v":7800000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E200&$F200&\":\"&$F200),N32)),FALSE)","v":8020000.5},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E200&$F200&\":\"&$F200),O32)),FALSE)","v":8540000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E200&$F200&\":\"&$F200),P32)),FALSE)","v":7730000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E200&$F200&\":\"&$F200),Q32)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E200&$F200&\":\"&$F200),R32)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E200&$F200&\":\"&$F200),S32)),FALSE)","v":false}]
[null,null,"NNGRY","NNGRY Income St","'NNGRY Income St'!",false,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E201&$F201&\":\"&$F201),L33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E201&$F201&\":\"&$F201),M33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E201&$F201&\":\"&$F201),N33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E201&$F201&\":\"&$F201),O33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E201&$F201&\":\"&$F201),P33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E201&$F201&\":\"&$F201),Q33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E201&$F201&\":\"&$F201),R33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E201&$F201&\":\"&$F201),S33)),FALSE)","v":0}]
[]
[]
[]
["Sales/Revenue"]
[null,null,null,null,null,"Row Num",null,null,null,null,2011,2012,{"$f":"M178","v":2013},2014,2015,2016,2017,2018,2019]
[null,null,{"$f":"C179","v":"LGGNY"},"LGGNY Income St","'LGGNY Income St'!",{"$f":"IFERROR(MATCH(A$205,INDIRECT(E207&\"A:A\"),0),FALSE)","v":103},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E207&$F207&\":\"&$F207),L11)),FALSE)","v":15860000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E207&$F207&\":\"&$F207),M11)),FALSE)","v":16590000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E207&$F207&\":\"&$F207),N11)),FALSE)","v":20640000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E207&$F207&\":\"&$F207),O11)),FALSE)","v":16430000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E207&$F207&\":\"&$F207),P11)),FALSE)","v":18190000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E207&$F207&\":\"&$F207),Q11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E207&$F207&\":\"&$F207),R11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E207&$F207&\":\"&$F207),S11)),FALSE)","v":false}]
[null,null,"MET","MET Income St","'MET Income St'!",{"$f":"IFERROR(MATCH(A$205,INDIRECT(E208&\"A:A\"),0),FALSE)","v":103},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E208&$F208&\":\"&$F208),L12)),FALSE)","v":70210000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E208&$F208&\":\"&$F208),M12)),FALSE)","v":70760000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E208&$F208&\":\"&$F208),N12)),FALSE)","v":72300000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E208&$F208&\":\"&$F208),O12)),FALSE)","v":70450000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E208&$F208&\":\"&$F208),P12)),FALSE)","v":70670000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E208&$F208&\":\"&$F208),Q12)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E208&$F208&\":\"&$F208),R12)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E208&$F208&\":\"&$F208),S12)),FALSE)","v":false}]
[null,null,"AIG","AIG Income St","'AIG Income St'!",{"$f":"IFERROR(MATCH(A$205,INDIRECT(E209&\"A:A\"),0),FALSE)","v":103},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E209&$F209&\":\"&$F209),L13)),FALSE)","v":61280000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E209&$F209&\":\"&$F209),M13)),FALSE)","v":68150000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E209&$F209&\":\"&$F209),N13)),FALSE)","v":63820000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E209&$F209&\":\"&$F209),O13)),FALSE)","v":58330000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E209&$F209&\":\"&$F209),P13)),FALSE)","v":55560000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E209&$F209&\":\"&$F209),Q13)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E209&$F209&\":\"&$F209),R13)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E209&$F209&\":\"&$F209),S13)),FALSE)","v":false}]
[null,null,"PRU","PRU Income St","'PRU Income St'!",103,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E210&$F210&\":\"&$F210),L14)),FALSE)","v":86790000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E210&$F210&\":\"&$F210),M14)),FALSE)","v":47450000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E210&$F210&\":\"&$F210),N14)),FALSE)","v":56410000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E210&$F210&\":\"&$F210),O14)),FALSE)","v":55070000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E210&$F210&\":\"&$F210),P14)),FALSE)","v":57500000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E210&$F210&\":\"&$F210),Q14)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E210&$F210&\":\"&$F210),R14)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E210&$F210&\":\"&$F210),S14)),FALSE)","v":false}]
[null,null,"GNW","GNW Income St","'GNW Income St'!",103,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E211&$F211&\":\"&$F211),L15)),FALSE)","v":10090000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E211&$F211&\":\"&$F211),M15)),FALSE)","v":9410000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E211&$F211&\":\"&$F211),N15)),FALSE)","v":9680000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E211&$F211&\":\"&$F211),O15)),FALSE)","v":8650000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E211&$F211&\":\"&$F211),P15)),FALSE)","v":8319999.5},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E211&$F211&\":\"&$F211),Q15)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E211&$F211&\":\"&$F211),R15)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E211&$F211&\":\"&$F211),S15)),FALSE)","v":false}]
[null,null,"GWLIF","GWLIF Income St","'GWLIF Income St'!",103,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E212&$F212&\":\"&$F212),L16)),FALSE)","v":27920000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E212&$F212&\":\"&$F212),M16)),FALSE)","v":29430000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E212&$F212&\":\"&$F212),N16)),FALSE)","v":31670000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E212&$F212&\":\"&$F212),O16)),FALSE)","v":35830000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E212&$F212&\":\"&$F212),P16)),FALSE)","v":42510000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E212&$F212&\":\"&$F212),Q16)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E212&$F212&\":\"&$F212),R16)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E212&$F212&\":\"&$F212),S16)),FALSE)","v":false}]
[null,null,"LFC","LFC Income St","'LFC Income St'!",103,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E213&$F213&\":\"&$F213),L17)),FALSE)","v":494690016},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E213&$F213&\":\"&$F213),M17)),FALSE)","v":531000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E213&$F213&\":\"&$F213),N17)),FALSE)","v":551049984},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E213&$F213&\":\"&$F213),O17)),FALSE)","v":611270016},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E213&$F213&\":\"&$F213),P17)),FALSE)","v":635870016},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E213&$F213&\":\"&$F213),Q17)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E213&$F213&\":\"&$F213),R17)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E213&$F213&\":\"&$F213),S17)),FALSE)","v":false}]
[null,null,"AAGIY","AAGIY Income St","'AAGIY Income St'!",103,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E214&$F214&\":\"&$F214),L18)),FALSE)","v":135510000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E214&$F214&\":\"&$F214),M18)),FALSE)","v":160120000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E214&$F214&\":\"&$F214),N18)),FALSE)","v":172760000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E214&$F214&\":\"&$F214),O18)),FALSE)","v":183370000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E214&$F214&\":\"&$F214),P18)),FALSE)","v":205340000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E214&$F214&\":\"&$F214),Q18)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E214&$F214&\":\"&$F214),R18)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E214&$F214&\":\"&$F214),S18)),FALSE)","v":false}]
[null,null,"CHPXY","CHPXY Income St","'CHPXY Income St'!",101,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E215&$F215&\":\"&$F215),L19)),FALSE)","v":210800000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E215&$F215&\":\"&$F215),M19)),FALSE)","v":244040000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E215&$F215&\":\"&$F215),N19)),FALSE)","v":276520000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E215&$F215&\":\"&$F215),O19)),FALSE)","v":304740000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E215&$F215&\":\"&$F215),P19)),FALSE)","v":311500000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E215&$F215&\":\"&$F215),Q19)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E215&$F215&\":\"&$F215),R19)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E215&$F215&\":\"&$F215),S19)),FALSE)","v":false}]
[null,null,"AFL","AFL Income St","'AFL Income St'!",103,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E216&$F216&\":\"&$F216),L20)),FALSE)","v":26190000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E216&$F216&\":\"&$F216),M20)),FALSE)","v":23810000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E216&$F216&\":\"&$F216),N20)),FALSE)","v":22730000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E216&$F216&\":\"&$F216),O20)),FALSE)","v":21040000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E216&$F216&\":\"&$F216),P20)),FALSE)","v":22900000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E216&$F216&\":\"&$F216),Q20)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E216&$F216&\":\"&$F216),R20)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E216&$F216&\":\"&$F216),S20)),FALSE)","v":false}]
[null,null,"DCNSF","DCNSF Income St","'DCNSF Income St'!",103,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E217&$F217&\":\"&$F217),L21)),FALSE)","v":4820000256},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E217&$F217&\":\"&$F217),M21)),FALSE)","v":5530000384},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E217&$F217&\":\"&$F217),N21)),FALSE)","v":6849999872},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E217&$F217&\":\"&$F217),O21)),FALSE)","v":6680000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E217&$F217&\":\"&$F217),P21)),FALSE)","v":5960000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E217&$F217&\":\"&$F217),Q21)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E217&$F217&\":\"&$F217),R21)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E217&$F217&\":\"&$F217),S21)),FALSE)","v":false}]
[null,null,"ODMTY","ODMTY Income St","'ODMTY Income St'!",103,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E218&$F218&\":\"&$F218),L22)),FALSE)","v":11840000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E218&$F218&\":\"&$F218),M22)),FALSE)","v":11300000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E218&$F218&\":\"&$F218),N22)),FALSE)","v":10600000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E218&$F218&\":\"&$F218),O22)),FALSE)","v":10660000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E218&$F218&\":\"&$F218),P22)),FALSE)","v":11900000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E218&$F218&\":\"&$F218),Q22)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E218&$F218&\":\"&$F218),R22)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E218&$F218&\":\"&$F218),S22)),FALSE)","v":false}]
[null,null,"POFNF","POFNF Income St","'POFNF Income St'!",103,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E219&$F219&\":\"&$F219),L23)),FALSE)","v":30250000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E219&$F219&\":\"&$F219),M23)),FALSE)","v":31810000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E219&$F219&\":\"&$F219),N23)),FALSE)","v":34270000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E219&$F219&\":\"&$F219),O23)),FALSE)","v":38530000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E219&$F219&\":\"&$F219),P23)),FALSE)","v":45280000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E219&$F219&\":\"&$F219),Q23)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E219&$F219&\":\"&$F219),R23)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E219&$F219&\":\"&$F219),S23)),FALSE)","v":false}]
[null,null,"LNC","LNC Income St","'LNC Income St'!",103,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E220&$F220&\":\"&$F220),L24)),FALSE)","v":11250000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E220&$F220&\":\"&$F220),M24)),FALSE)","v":12030000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E220&$F220&\":\"&$F220),N24)),FALSE)","v":13440000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E220&$F220&\":\"&$F220),O24)),FALSE)","v":13770000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E220&$F220&\":\"&$F220),P24)),FALSE)","v":13370000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E220&$F220&\":\"&$F220),Q24)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E220&$F220&\":\"&$F220),R24)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E220&$F220&\":\"&$F220),S24)),FALSE)","v":false}]
[null,null,"PFG","PFG Income St","'PFG Income St'!",103,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E221&$F221&\":\"&$F221),L25)),FALSE)","v":9330000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E221&$F221&\":\"&$F221),M25)),FALSE)","v":9510000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E221&$F221&\":\"&$F221),N25)),FALSE)","v":10530000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E221&$F221&\":\"&$F221),O25)),FALSE)","v":12050000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E221&$F221&\":\"&$F221),P25)),FALSE)","v":12520000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E221&$F221&\":\"&$F221),Q25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E221&$F221&\":\"&$F221),R25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E221&$F221&\":\"&$F221),S25)),FALSE)","v":false}]
[null,null,"ALIZF","ALIZF Income St","'ALIZF Income St'!",{"$f":"IFERROR(MATCH(A$205,INDIRECT(E222&\"A:A\"),0),FALSE)","v":103},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E222&$F222&\":\"&$F222),L26)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E222&$F222&\":\"&$F222),M26)),FALSE)","v":98950000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E222&$F222&\":\"&$F222),N26)),FALSE)","v":96800000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E222&$F222&\":\"&$F222),O26)),FALSE)","v":104290000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E222&$F222&\":\"&$F222),P26)),FALSE)","v":104620000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E222&$F222&\":\"&$F222),Q26)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E222&$F222&\":\"&$F222),R26)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E222&$F222&\":\"&$F222),S26)),FALSE)","v":false}]
[null,null,"ZURVY","ZURVY Income St","'ZURVY Income St'!",103,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E223&$F223&\":\"&$F223),L27)),FALSE)","v":66269996},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E223&$F223&\":\"&$F223),M27)),FALSE)","v":66970000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E223&$F223&\":\"&$F223),N27)),FALSE)","v":66699996},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E223&$F223&\":\"&$F223),O27)),FALSE)","v":58490000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E223&$F223&\":\"&$F223),P27)),FALSE)","v":66500000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E223&$F223&\":\"&$F223),Q27)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E223&$F223&\":\"&$F223),R27)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E223&$F223&\":\"&$F223),S27)),FALSE)","v":false}]
[null,null,"SWSDF","SWSDF Income St","'SWSDF Income St'!",101,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E224&$F224&\":\"&$F224),L28)),FALSE)","v":18500000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E224&$F224&\":\"&$F224),M28)),FALSE)","v":18750000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E224&$F224&\":\"&$F224),N28)),FALSE)","v":19820000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E224&$F224&\":\"&$F224),O28)),FALSE)","v":20070000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E224&$F224&\":\"&$F224),P28)),FALSE)","v":19350000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E224&$F224&\":\"&$F224),Q28)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E224&$F224&\":\"&$F224),R28)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E224&$F224&\":\"&$F224),S28)),FALSE)","v":false}]
[null,null,"SLF","SLF Income St","'SLF Income St'!",103,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E225&$F225&\":\"&$F225),L29)),FALSE)","v":15910000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E225&$F225&\":\"&$F225),M29)),FALSE)","v":18110000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E225&$F225&\":\"&$F225),N29)),FALSE)","v":19610000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E225&$F225&\":\"&$F225),O29)),FALSE)","v":20540000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E225&$F225&\":\"&$F225),P29)),FALSE)","v":25510000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E225&$F225&\":\"&$F225),Q29)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E225&$F225&\":\"&$F225),R29)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E225&$F225&\":\"&$F225),S29)),FALSE)","v":false}]
[null,null,"AXAHY","AXAHY Income St","'AXAHY Income St'!",103,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E226&$F226&\":\"&$F226),L30)),FALSE)","v":106700000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E226&$F226&\":\"&$F226),M30)),FALSE)","v":105050000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E226&$F226&\":\"&$F226),N30)),FALSE)","v":109750000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E226&$F226&\":\"&$F226),O30)),FALSE)","v":111670000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E226&$F226&\":\"&$F226),P30)),FALSE)","v":128090000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E226&$F226&\":\"&$F226),Q30)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E226&$F226&\":\"&$F226),R30)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E226&$F226&\":\"&$F226),S30)),FALSE)","v":false}]
[null,null,"SMPNY","SMPNY Income St","'SMPNY Income St'!",101,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E227&$F227&\":\"&$F227),L31)),FALSE)","v":2740000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E227&$F227&\":\"&$F227),M31)),FALSE)","v":2980000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E227&$F227&\":\"&$F227),N31)),FALSE)","v":3190000128},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E227&$F227&\":\"&$F227),O31)),FALSE)","v":3220000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E227&$F227&\":\"&$F227),P31)),FALSE)","v":3249999872},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E227&$F227&\":\"&$F227),Q31)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E227&$F227&\":\"&$F227),R31)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E227&$F227&\":\"&$F227),S31)),FALSE)","v":false}]
[null,null,"AEG","AEG Income St","'AEG Income St'!",103,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E228&$F228&\":\"&$F228),L32)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E228&$F228&\":\"&$F228),M32)),FALSE)","v":43480000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E228&$F228&\":\"&$F228),N32)),FALSE)","v":39260000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E228&$F228&\":\"&$F228),O32)),FALSE)","v":28690000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E228&$F228&\":\"&$F228),P32)),FALSE)","v":30890000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E228&$F228&\":\"&$F228),Q32)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E228&$F228&\":\"&$F228),R32)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E228&$F228&\":\"&$F228),S32)),FALSE)","v":false}]
[null,null,"NNGRY","NNGRY Income St","'NNGRY Income St'!",false,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E229&$F229&\":\"&$F229),L33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E229&$F229&\":\"&$F229),M33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E229&$F229&\":\"&$F229),N33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E229&$F229&\":\"&$F229),O33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E229&$F229&\":\"&$F229),P33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E229&$F229&\":\"&$F229),Q33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E229&$F229&\":\"&$F229),R33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E229&$F229&\":\"&$F229),S33)),FALSE)","v":0}]
[]
[]
["Premiums Earned"]
[null,null,null,null,null,"Row Num",null,null,null,null,2011,2012,{"$f":"M206","v":2013},2014,2015,2016,2017,2018,2019]
[null,null,{"$f":"C207","v":"LGGNY"},"LGGNY Income St","'LGGNY Income St'!",{"$f":"IFERROR(MATCH(A$232,INDIRECT(E234&\"A:A\"),0),FALSE)","v":104},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E234&$F234&\":\"&$F234),L11)),FALSE)","v":4930000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E234&$F234&\":\"&$F234),M11)),FALSE)","v":5270000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E234&$F234&\":\"&$F234),N11)),FALSE)","v":9050000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E234&$F234&\":\"&$F234),O11)),FALSE)","v":4740000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E234&$F234&\":\"&$F234),P11)),FALSE)","v":8760000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E234&$F234&\":\"&$F234),Q11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E234&$F234&\":\"&$F234),R11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E234&$F234&\":\"&$F234),S11)),FALSE)","v":false}]
[null,null,"MET","MET Income St","'MET Income St'!",{"$f":"IFERROR(MATCH(A$232,INDIRECT(E235&\"A:A\"),0),FALSE)","v":104},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E235&$F235&\":\"&$F235),L12)),FALSE)","v":37980000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E235&$F235&\":\"&$F235),M12)),FALSE)","v":37670000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E235&$F235&\":\"&$F235),N12)),FALSE)","v":39070000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E235&$F235&\":\"&$F235),O12)),FALSE)","v":38550000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E235&$F235&\":\"&$F235),P12)),FALSE)","v":39150000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E235&$F235&\":\"&$F235),Q12)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E235&$F235&\":\"&$F235),R12)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E235&$F235&\":\"&$F235),S12)),FALSE)","v":false}]
[null,null,"AIG","AIG Income St","'AIG Income St'!",104,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E236&$F236&\":\"&$F236),L13)),FALSE)","v":38010000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E236&$F236&\":\"&$F236),M13)),FALSE)","v":37350000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E236&$F236&\":\"&$F236),N13)),FALSE)","v":37250000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E236&$F236&\":\"&$F236),O13)),FALSE)","v":36660000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E236&$F236&\":\"&$F236),P13)),FALSE)","v":34390000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E236&$F236&\":\"&$F236),Q13)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E236&$F236&\":\"&$F236),R13)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E236&$F236&\":\"&$F236),S13)),FALSE)","v":false}]
[null,null,"PRU","PRU Income St","'PRU Income St'!",104,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E237&$F237&\":\"&$F237),L14)),FALSE)","v":65350000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E237&$F237&\":\"&$F237),M14)),FALSE)","v":26240000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E237&$F237&\":\"&$F237),N14)),FALSE)","v":29290000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E237&$F237&\":\"&$F237),O14)),FALSE)","v":28520000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E237&$F237&\":\"&$F237),P14)),FALSE)","v":30960000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E237&$F237&\":\"&$F237),Q14)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E237&$F237&\":\"&$F237),R14)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E237&$F237&\":\"&$F237),S14)),FALSE)","v":false}]
[null,null,"GNW","GNW Income St","'GNW Income St'!",104,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E238&$F238&\":\"&$F238),L15)),FALSE)","v":5040000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E238&$F238&\":\"&$F238),M15)),FALSE)","v":5150000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E238&$F238&\":\"&$F238),N15)),FALSE)","v":5430000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E238&$F238&\":\"&$F238),O15)),FALSE)","v":4580000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E238&$F238&\":\"&$F238),P15)),FALSE)","v":4159999.75},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E238&$F238&\":\"&$F238),Q15)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E238&$F238&\":\"&$F238),R15)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E238&$F238&\":\"&$F238),S15)),FALSE)","v":false}]
[null,null,"GWLIF","GWLIF Income St","'GWLIF Income St'!",104,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E239&$F239&\":\"&$F239),L16)),FALSE)","v":19260000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E239&$F239&\":\"&$F239),M16)),FALSE)","v":20240000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E239&$F239&\":\"&$F239),N16)),FALSE)","v":21220000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E239&$F239&\":\"&$F239),O16)),FALSE)","v":24500000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E239&$F239&\":\"&$F239),P16)),FALSE)","v":31130000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E239&$F239&\":\"&$F239),Q16)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E239&$F239&\":\"&$F239),R16)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E239&$F239&\":\"&$F239),S16)),FALSE)","v":false}]
[null,null,"LFC","LFC Income St","'LFC Income St'!",104,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E240&$F240&\":\"&$F240),L17)),FALSE)","v":396010016},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E240&$F240&\":\"&$F240),M17)),FALSE)","v":409820000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E240&$F240&\":\"&$F240),N17)),FALSE)","v":415450016},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E240&$F240&\":\"&$F240),O17)),FALSE)","v":446890016},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E240&$F240&\":\"&$F240),P17)),FALSE)","v":498020000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E240&$F240&\":\"&$F240),Q17)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E240&$F240&\":\"&$F240),R17)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E240&$F240&\":\"&$F240),S17)),FALSE)","v":false}]
[null,null,"AAGIY","AAGIY Income St","'AAGIY Income St'!",104,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E241&$F241&\":\"&$F241),L18)),FALSE)","v":101290000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E241&$F241&\":\"&$F241),M18)),FALSE)","v":121830000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E241&$F241&\":\"&$F241),N18)),FALSE)","v":132229992},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E241&$F241&\":\"&$F241),O18)),FALSE)","v":144330000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E241&$F241&\":\"&$F241),P18)),FALSE)","v":158680000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E241&$F241&\":\"&$F241),Q18)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E241&$F241&\":\"&$F241),R18)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E241&$F241&\":\"&$F241),S18)),FALSE)","v":false}]
[null,null,"CHPXY","CHPXY Income St","'CHPXY Income St'!",102,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E242&$F242&\":\"&$F242),L19)),FALSE)","v":181750000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E242&$F242&\":\"&$F242),M19)),FALSE)","v":201400000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E242&$F242&\":\"&$F242),N19)),FALSE)","v":217590000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E242&$F242&\":\"&$F242),O19)),FALSE)","v":233590000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E242&$F242&\":\"&$F242),P19)),FALSE)","v":256549984},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E242&$F242&\":\"&$F242),Q19)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E242&$F242&\":\"&$F242),R19)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E242&$F242&\":\"&$F242),S19)),FALSE)","v":false}]
[null,null,"AFL","AFL Income St","'AFL Income St'!",104,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E243&$F243&\":\"&$F243),L20)),FALSE)","v":22150000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E243&$F243&\":\"&$F243),M20)),FALSE)","v":20140000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E243&$F243&\":\"&$F243),N20)),FALSE)","v":19070000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E243&$F243&\":\"&$F243),O20)),FALSE)","v":17570000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E243&$F243&\":\"&$F243),P20)),FALSE)","v":19230000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E243&$F243&\":\"&$F243),Q20)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E243&$F243&\":\"&$F243),R20)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E243&$F243&\":\"&$F243),S20)),FALSE)","v":false}]
[null,null,"DCNSF","DCNSF Income St","'DCNSF Income St'!",104,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E244&$F244&\":\"&$F244),L21)),FALSE)","v":3650000128},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E244&$F244&\":\"&$F244),M21)),FALSE)","v":4350000128},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E244&$F244&\":\"&$F244),N21)),FALSE)","v":5429999616},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E244&$F244&\":\"&$F244),O21)),FALSE)","v":5590000128},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E244&$F244&\":\"&$F244),P21)),FALSE)","v":4469999616},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E244&$F244&\":\"&$F244),Q21)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E244&$F244&\":\"&$F244),R21)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E244&$F244&\":\"&$F244),S21)),FALSE)","v":false}]
[null,null,"ODMTY","ODMTY Income St","'ODMTY Income St'!",104,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E245&$F245&\":\"&$F245),L22)),FALSE)","v":3400000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E245&$F245&\":\"&$F245),M22)),FALSE)","v":3380000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E245&$F245&\":\"&$F245),N22)),FALSE)","v":2900000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E245&$F245&\":\"&$F245),O22)),FALSE)","v":3250000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E245&$F245&\":\"&$F245),P22)),FALSE)","v":3470000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E245&$F245&\":\"&$F245),Q22)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E245&$F245&\":\"&$F245),R22)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E245&$F245&\":\"&$F245),S22)),FALSE)","v":false}]
[null,null,"POFNF","POFNF Income St","'POFNF Income St'!",104,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E246&$F246&\":\"&$F246),L23)),FALSE)","v":19260000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E246&$F246&\":\"&$F246),M23)),FALSE)","v":20240000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E246&$F246&\":\"&$F246),N23)),FALSE)","v":21220000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E246&$F246&\":\"&$F246),O23)),FALSE)","v":24500000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E246&$F246&\":\"&$F246),P23)),FALSE)","v":31130000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E246&$F246&\":\"&$F246),Q23)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E246&$F246&\":\"&$F246),R23)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E246&$F246&\":\"&$F246),S23)),FALSE)","v":false}]
[null,null,"LNC","LNC Income St","'LNC Income St'!",104,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E247&$F247&\":\"&$F247),L24)),FALSE)","v":2460000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E247&$F247&\":\"&$F247),M24)),FALSE)","v":2690000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E247&$F247&\":\"&$F247),N24)),FALSE)","v":2990000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E247&$F247&\":\"&$F247),O24)),FALSE)","v":3250000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E247&$F247&\":\"&$F247),P24)),FALSE)","v":2990000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E247&$F247&\":\"&$F247),Q24)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E247&$F247&\":\"&$F247),R24)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E247&$F247&\":\"&$F247),S24)),FALSE)","v":false}]
[null,null,"PFG","PFG Income St","'PFG Income St'!",104,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E248&$F248&\":\"&$F248),L25)),FALSE)","v":3220000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E248&$F248&\":\"&$F248),M25)),FALSE)","v":3150000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E248&$F248&\":\"&$F248),N25)),FALSE)","v":3720000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E248&$F248&\":\"&$F248),O25)),FALSE)","v":5310000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E248&$F248&\":\"&$F248),P25)),FALSE)","v":5300000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E248&$F248&\":\"&$F248),Q25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E248&$F248&\":\"&$F248),R25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E248&$F248&\":\"&$F248),S25)),FALSE)","v":false}]
[null,null,"ALIZF","ALIZF Income St","'ALIZF Income St'!",{"$f":"IFERROR(MATCH(A$232,INDIRECT(E249&\"A:A\"),0),FALSE)","v":104},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E249&$F249&\":\"&$F249),L26)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E249&$F249&\":\"&$F249),M26)),FALSE)","v":66629996},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E249&$F249&\":\"&$F249),N26)),FALSE)","v":68270000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E249&$F249&\":\"&$F249),O26)),FALSE)","v":70650000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E249&$F249&\":\"&$F249),P26)),FALSE)","v":70360000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E249&$F249&\":\"&$F249),Q26)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E249&$F249&\":\"&$F249),R26)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E249&$F249&\":\"&$F249),S26)),FALSE)","v":false}]
[null,null,"ZURVY","ZURVY Income St","'ZURVY Income St'!",104,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E250&$F250&\":\"&$F250),L27)),FALSE)","v":43860000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E250&$F250&\":\"&$F250),M27)),FALSE)","v":43830000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E250&$F250&\":\"&$F250),N27)),FALSE)","v":44230000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E250&$F250&\":\"&$F250),O27)),FALSE)","v":41040000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E250&$F250&\":\"&$F250),P27)),FALSE)","v":41990000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E250&$F250&\":\"&$F250),Q27)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E250&$F250&\":\"&$F250),R27)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E250&$F250&\":\"&$F250),S27)),FALSE)","v":false}]
[null,null,"SWSDF","SWSDF Income St","'SWSDF Income St'!",102,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E251&$F251&\":\"&$F251),L28)),FALSE)","v":11870000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E251&$F251&\":\"&$F251),M28)),FALSE)","v":12950000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E251&$F251&\":\"&$F251),N28)),FALSE)","v":13780000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E251&$F251&\":\"&$F251),O28)),FALSE)","v":13770000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E251&$F251&\":\"&$F251),P28)),FALSE)","v":13230000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E251&$F251&\":\"&$F251),Q28)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E251&$F251&\":\"&$F251),R28)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E251&$F251&\":\"&$F251),S28)),FALSE)","v":false}]
[null,null,"SLF","SLF Income St","'SLF Income St'!",104,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E252&$F252&\":\"&$F252),L29)),FALSE)","v":8250000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E252&$F252&\":\"&$F252),M29)),FALSE)","v":9640000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E252&$F252&\":\"&$F252),N29)),FALSE)","v":10000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E252&$F252&\":\"&$F252),O29)),FALSE)","v":10400000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E252&$F252&\":\"&$F252),P29)),FALSE)","v":15050000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E252&$F252&\":\"&$F252),Q29)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E252&$F252&\":\"&$F252),R29)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E252&$F252&\":\"&$F252),S29)),FALSE)","v":false}]
[null,null,"AXAHY","AXAHY Income St","'AXAHY Income St'!",104,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E253&$F253&\":\"&$F253),L30)),FALSE)","v":84520000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E253&$F253&\":\"&$F253),M30)),FALSE)","v":85230000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E253&$F253&\":\"&$F253),N30)),FALSE)","v":86300000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E253&$F253&\":\"&$F253),O30)),FALSE)","v":86660000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E253&$F253&\":\"&$F253),P30)),FALSE)","v":94090000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E253&$F253&\":\"&$F253),Q30)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E253&$F253&\":\"&$F253),R30)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E253&$F253&\":\"&$F253),S30)),FALSE)","v":false}]
[null,null,"SMPNY","SMPNY Income St","'SMPNY Income St'!",102,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E254&$F254&\":\"&$F254),L31)),FALSE)","v":2470000128},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E254&$F254&\":\"&$F254),M31)),FALSE)","v":2690000128},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E254&$F254&\":\"&$F254),N31)),FALSE)","v":2930000128},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E254&$F254&\":\"&$F254),O31)),FALSE)","v":2970000128},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E254&$F254&\":\"&$F254),P31)),FALSE)","v":3009999872},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E254&$F254&\":\"&$F254),Q31)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E254&$F254&\":\"&$F254),R31)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E254&$F254&\":\"&$F254),S31)),FALSE)","v":false}]
[null,null,"AEG","AEG Income St","'AEG Income St'!",104,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E255&$F255&\":\"&$F255),L32)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E255&$F255&\":\"&$F255),M32)),FALSE)","v":16830000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E255&$F255&\":\"&$F255),N32)),FALSE)","v":16850000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E255&$F255&\":\"&$F255),O32)),FALSE)","v":17330000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E255&$F255&\":\"&$F255),P32)),FALSE)","v":20280000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E255&$F255&\":\"&$F255),Q32)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E255&$F255&\":\"&$F255),R32)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E255&$F255&\":\"&$F255),S32)),FALSE)","v":false}]
[null,null,"NNGRY","NNGRY Income St","'NNGRY Income St'!",false,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E256&$F256&\":\"&$F256),L33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E256&$F256&\":\"&$F256),M33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E256&$F256&\":\"&$F256),N33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E256&$F256&\":\"&$F256),O33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E256&$F256&\":\"&$F256),P33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E256&$F256&\":\"&$F256),Q33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E256&$F256&\":\"&$F256),R33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E256&$F256&\":\"&$F256),S33)),FALSE)","v":0}]
[]
[]
[]
["Pretax Income"]
[null,null,null,null,null,"Row Num",null,null,null,null,2011,2012,{"$f":"M233","v":2013},2014,2015,2016,2017,2018,2019]
[null,null,{"$f":"C234","v":"LGGNY"},"LGGNY Income St","'LGGNY Income St'!",{"$f":"IFERROR(MATCH(A$260,INDIRECT(E262&\"A:A\"),0),FALSE)","v":130},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E262&$F262&\":\"&$F262),L11)),FALSE)","v":1210000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E262&$F262&\":\"&$F262),M11)),FALSE)","v":1330000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E262&$F262&\":\"&$F262),N11)),FALSE)","v":1410000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E262&$F262&\":\"&$F262),O11)),FALSE)","v":1410000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E262&$F262&\":\"&$F262),P11)),FALSE)","v":1870000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E262&$F262&\":\"&$F262),Q11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E262&$F262&\":\"&$F262),R11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E262&$F262&\":\"&$F262),S11)),FALSE)","v":false}]
[null,null,"MET","MET Income St","'MET Income St'!",{"$f":"IFERROR(MATCH(A$260,INDIRECT(E263&\"A:A\"),0),FALSE)","v":130},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E263&$F263&\":\"&$F263),L12)),FALSE)","v":1440000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E263&$F263&\":\"&$F263),M12)),FALSE)","v":4050000.25},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E263&$F263&\":\"&$F263),N12)),FALSE)","v":8800000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E263&$F263&\":\"&$F263),O12)),FALSE)","v":7470000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E263&$F263&\":\"&$F263),P12)),FALSE)","v":-195000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E263&$F263&\":\"&$F263),Q12)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E263&$F263&\":\"&$F263),R12)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E263&$F263&\":\"&$F263),S12)),FALSE)","v":false}]
[null,null,"AIG","AIG Income St","'AIG Income St'!",130,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E264&$F264&\":\"&$F264),L13)),FALSE)","v":9320000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E264&$F264&\":\"&$F264),M13)),FALSE)","v":9370000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E264&$F264&\":\"&$F264),N13)),FALSE)","v":10500000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E264&$F264&\":\"&$F264),O13)),FALSE)","v":3280000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E264&$F264&\":\"&$F264),P13)),FALSE)","v":-74000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E264&$F264&\":\"&$F264),Q13)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E264&$F264&\":\"&$F264),R13)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E264&$F264&\":\"&$F264),S13)),FALSE)","v":false}]
[null,null,"PRU","PRU Income St","'PRU Income St'!",130,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E265&$F265&\":\"&$F265),L14)),FALSE)","v":676000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E265&$F265&\":\"&$F265),M14)),FALSE)","v":-1680000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E265&$F265&\":\"&$F265),N14)),FALSE)","v":1760000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E265&$F265&\":\"&$F265),O14)),FALSE)","v":7770000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E265&$F265&\":\"&$F265),P14)),FALSE)","v":5710000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E265&$F265&\":\"&$F265),Q14)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E265&$F265&\":\"&$F265),R14)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E265&$F265&\":\"&$F265),S14)),FALSE)","v":false}]
[null,null,"GNW","GNW Income St","'GNW Income St'!",130,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E266&$F266&\":\"&$F266),L15)),FALSE)","v":712000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E266&$F266&\":\"&$F266),M15)),FALSE)","v":1050000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E266&$F266&\":\"&$F266),N15)),FALSE)","v":-1280000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E266&$F266&\":\"&$F266),O15)),FALSE)","v":-15000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E266&$F266&\":\"&$F266),P15)),FALSE)","v":320000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E266&$F266&\":\"&$F266),Q15)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E266&$F266&\":\"&$F266),R15)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E266&$F266&\":\"&$F266),S15)),FALSE)","v":false}]
[null,null,"GWLIF","GWLIF Income St","'GWLIF Income St'!",130,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E267&$F267&\":\"&$F267),L16)),FALSE)","v":2560000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E267&$F267&\":\"&$F267),M16)),FALSE)","v":2780000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E267&$F267&\":\"&$F267),N16)),FALSE)","v":3390000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E267&$F267&\":\"&$F267),O16)),FALSE)","v":3470000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E267&$F267&\":\"&$F267),P16)),FALSE)","v":3350000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E267&$F267&\":\"&$F267),Q16)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E267&$F267&\":\"&$F267),R16)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E267&$F267&\":\"&$F267),S16)),FALSE)","v":false}]
[null,null,"LFC","LFC Income St","'LFC Income St'!",130,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E268&$F268&\":\"&$F268),L17)),FALSE)","v":9750000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E268&$F268&\":\"&$F268),M17)),FALSE)","v":33220002},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E268&$F268&\":\"&$F268),N17)),FALSE)","v":45920000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E268&$F268&\":\"&$F268),O17)),FALSE)","v":52970000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E268&$F268&\":\"&$F268),P17)),FALSE)","v":21020000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E268&$F268&\":\"&$F268),Q17)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E268&$F268&\":\"&$F268),R17)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E268&$F268&\":\"&$F268),S17)),FALSE)","v":false}]
[null,null,"AAGIY","AAGIY Income St","'AAGIY Income St'!",130,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E269&$F269&\":\"&$F269),L18)),FALSE)","v":28690000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E269&$F269&\":\"&$F269),M18)),FALSE)","v":27360000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E269&$F269&\":\"&$F269),N18)),FALSE)","v":33590000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E269&$F269&\":\"&$F269),O18)),FALSE)","v":25970000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E269&$F269&\":\"&$F269),P18)),FALSE)","v":37850000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E269&$F269&\":\"&$F269),Q18)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E269&$F269&\":\"&$F269),R18)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E269&$F269&\":\"&$F269),S18)),FALSE)","v":false}]
[null,null,"CHPXY","CHPXY Income St","'CHPXY Income St'!",128,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E270&$F270&\":\"&$F270),L19)),FALSE)","v":7520000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E270&$F270&\":\"&$F270),M19)),FALSE)","v":15030000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E270&$F270&\":\"&$F270),N19)),FALSE)","v":18220000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E270&$F270&\":\"&$F270),O19)),FALSE)","v":29940000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E270&$F270&\":\"&$F270),P19)),FALSE)","v":18770000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E270&$F270&\":\"&$F270),Q19)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E270&$F270&\":\"&$F270),R19)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E270&$F270&\":\"&$F270),S19)),FALSE)","v":false}]
[null,null,"AFL","AFL Income St","'AFL Income St'!",130,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E271&$F271&\":\"&$F271),L20)),FALSE)","v":4300000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E271&$F271&\":\"&$F271),M20)),FALSE)","v":4820000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E271&$F271&\":\"&$F271),N20)),FALSE)","v":4490000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E271&$F271&\":\"&$F271),O20)),FALSE)","v":3860000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E271&$F271&\":\"&$F271),P20)),FALSE)","v":4070000.25},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E271&$F271&\":\"&$F271),Q20)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E271&$F271&\":\"&$F271),R20)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E271&$F271&\":\"&$F271),S20)),FALSE)","v":false}]
[null,null,"DCNSF","DCNSF Income St","'DCNSF Income St'!",130,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E272&$F272&\":\"&$F272),L21)),FALSE)","v":56120000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E272&$F272&\":\"&$F272),M21)),FALSE)","v":147010000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E272&$F272&\":\"&$F272),N21)),FALSE)","v":268500000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E272&$F272&\":\"&$F272),O21)),FALSE)","v":265700016},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E272&$F272&\":\"&$F272),P21)),FALSE)","v":310369984},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E272&$F272&\":\"&$F272),Q21)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E272&$F272&\":\"&$F272),R21)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E272&$F272&\":\"&$F272),S21)),FALSE)","v":false}]
[null,null,"ODMTY","ODMTY Income St","'ODMTY Income St'!",130,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E273&$F273&\":\"&$F273),L22)),FALSE)","v":1350000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E273&$F273&\":\"&$F273),M22)),FALSE)","v":1510000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E273&$F273&\":\"&$F273),N22)),FALSE)","v":1340000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E273&$F273&\":\"&$F273),O22)),FALSE)","v":1140000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E273&$F273&\":\"&$F273),P22)),FALSE)","v":1210000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E273&$F273&\":\"&$F273),Q22)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E273&$F273&\":\"&$F273),R22)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E273&$F273&\":\"&$F273),S22)),FALSE)","v":false}]
[null,null,"POFNF","POFNF Income St","'POFNF Income St'!",{"$f":"IFERROR(MATCH(A$260,INDIRECT(E274&\"A:A\"),0),FALSE)","v":130},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E274&$F274&\":\"&$F274),L23)),FALSE)","v":3360000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E274&$F274&\":\"&$F274),M23)),FALSE)","v":3560000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E274&$F274&\":\"&$F274),N23)),FALSE)","v":4139999.75},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E274&$F274&\":\"&$F274),O23)),FALSE)","v":4240000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E274&$F274&\":\"&$F274),P23)),FALSE)","v":4070000.25},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E274&$F274&\":\"&$F274),Q23)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E274&$F274&\":\"&$F274),R23)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E274&$F274&\":\"&$F274),S23)),FALSE)","v":false}]
[null,null,"LNC","LNC Income St","'LNC Income St'!",130,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E275&$F275&\":\"&$F275),L24)),FALSE)","v":1570000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E275&$F275&\":\"&$F275),M24)),FALSE)","v":1630000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E275&$F275&\":\"&$F275),N24)),FALSE)","v":2000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E275&$F275&\":\"&$F275),O24)),FALSE)","v":1430000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E275&$F275&\":\"&$F275),P24)),FALSE)","v":1460000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E275&$F275&\":\"&$F275),Q24)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E275&$F275&\":\"&$F275),R24)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E275&$F275&\":\"&$F275),S24)),FALSE)","v":false}]
[null,null,"PFG","PFG Income St","'PFG Income St'!",{"$f":"IFERROR(MATCH(A$260,INDIRECT(E276&\"A:A\"),0),FALSE)","v":130},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E276&$F276&\":\"&$F276),L25)),FALSE)","v":959400},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E276&$F276&\":\"&$F276),M25)),FALSE)","v":1120000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E276&$F276&\":\"&$F276),N25)),FALSE)","v":1490000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E276&$F276&\":\"&$F276),O25)),FALSE)","v":1430000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E276&$F276&\":\"&$F276),P25)),FALSE)","v":1590000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E276&$F276&\":\"&$F276),Q25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E276&$F276&\":\"&$F276),R25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E276&$F276&\":\"&$F276),S25)),FALSE)","v":false}]
[null,null,"ALIZF","ALIZF Income St","'ALIZF Income St'!",130,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E277&$F277&\":\"&$F277),L26)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E277&$F277&\":\"&$F277),M26)),FALSE)","v":9440000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E277&$F277&\":\"&$F277),N26)),FALSE)","v":8640000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E277&$F277&\":\"&$F277),O26)),FALSE)","v":9760000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E277&$F277&\":\"&$F277),P26)),FALSE)","v":10290000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E277&$F277&\":\"&$F277),Q26)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E277&$F277&\":\"&$F277),R26)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E277&$F277&\":\"&$F277),S26)),FALSE)","v":false}]
[null,null,"ZURVY","ZURVY Income St","'ZURVY Income St'!",130,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E278&$F278&\":\"&$F278),L27)),FALSE)","v":5120000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E278&$F278&\":\"&$F278),M27)),FALSE)","v":5510000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E278&$F278&\":\"&$F278),N27)),FALSE)","v":5350000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E278&$F278&\":\"&$F278),O27)),FALSE)","v":3180000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E278&$F278&\":\"&$F278),P27)),FALSE)","v":5240000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E278&$F278&\":\"&$F278),Q27)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E278&$F278&\":\"&$F278),R27)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E278&$F278&\":\"&$F278),S27)),FALSE)","v":false}]
[null,null,"SWSDF","SWSDF Income St","'SWSDF Income St'!",128,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E279&$F279&\":\"&$F279),L28)),FALSE)","v":229000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E279&$F279&\":\"&$F279),M28)),FALSE)","v":995000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E279&$F279&\":\"&$F279),N28)),FALSE)","v":1010000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E279&$F279&\":\"&$F279),O28)),FALSE)","v":1160000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E279&$F279&\":\"&$F279),P28)),FALSE)","v":1210000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E279&$F279&\":\"&$F279),Q28)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E279&$F279&\":\"&$F279),R28)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E279&$F279&\":\"&$F279),S28)),FALSE)","v":false}]
[null,null,"SLF","SLF Income St","'SLF Income St'!",130,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E280&$F280&\":\"&$F280),L29)),FALSE)","v":1710000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E280&$F280&\":\"&$F280),M29)),FALSE)","v":2089999.875},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E280&$F280&\":\"&$F280),N29)),FALSE)","v":2370000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E280&$F280&\":\"&$F280),O29)),FALSE)","v":2900000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E280&$F280&\":\"&$F280),P29)),FALSE)","v":3450000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E280&$F280&\":\"&$F280),Q29)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E280&$F280&\":\"&$F280),R29)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E280&$F280&\":\"&$F280),S29)),FALSE)","v":false}]
[null,null,"AXAHY","AXAHY Income St","'AXAHY Income St'!",130,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E281&$F281&\":\"&$F281),L30)),FALSE)","v":5170000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E281&$F281&\":\"&$F281),M30)),FALSE)","v":6110000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E281&$F281&\":\"&$F281),N30)),FALSE)","v":7200000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E281&$F281&\":\"&$F281),O30)),FALSE)","v":7500000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E281&$F281&\":\"&$F281),P30)),FALSE)","v":8850000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E281&$F281&\":\"&$F281),Q30)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E281&$F281&\":\"&$F281),R30)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E281&$F281&\":\"&$F281),S30)),FALSE)","v":false}]
[null,null,"SMPNY","SMPNY Income St","'SMPNY Income St'!",128,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E282&$F282&\":\"&$F282),L31)),FALSE)","v":70180000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E282&$F282&\":\"&$F282),M31)),FALSE)","v":69160000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E282&$F282&\":\"&$F282),N31)),FALSE)","v":104530000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E282&$F282&\":\"&$F282),O31)),FALSE)","v":211330000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E282&$F282&\":\"&$F282),P31)),FALSE)","v":231990000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E282&$F282&\":\"&$F282),Q31)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E282&$F282&\":\"&$F282),R31)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E282&$F282&\":\"&$F282),S31)),FALSE)","v":false}]
[null,null,"AEG","AEG Income St","'AEG Income St'!",130,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E283&$F283&\":\"&$F283),L32)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E283&$F283&\":\"&$F283),M32)),FALSE)","v":992000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E283&$F283&\":\"&$F283),N32)),FALSE)","v":1370000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E283&$F283&\":\"&$F283),O32)),FALSE)","v":606000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E283&$F283&\":\"&$F283),P32)),FALSE)","v":665000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E283&$F283&\":\"&$F283),Q32)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E283&$F283&\":\"&$F283),R32)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E283&$F283&\":\"&$F283),S32)),FALSE)","v":false}]
[null,null,"NNGRY","NNGRY Income St","'NNGRY Income St'!",false,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E284&$F284&\":\"&$F284),L33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E284&$F284&\":\"&$F284),M33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E284&$F284&\":\"&$F284),N33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E284&$F284&\":\"&$F284),O33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E284&$F284&\":\"&$F284),P33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E284&$F284&\":\"&$F284),Q33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E284&$F284&\":\"&$F284),R33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E284&$F284&\":\"&$F284),S33)),FALSE)","v":0}]
[]
[]
["Income Taxes"]
[null,null,null,null,null,"Row Num",null,null,null,null,2011,2012,{"$f":"M261","v":2013},2014,2015,2016,2017,2018,2019]
[null,null,{"$f":"C262","v":"LGGNY"},"LGGNY Income St","'LGGNY Income St'!",{"$f":"IFERROR(MATCH(A$287,INDIRECT(E289&\"A:A\"),0),FALSE)","v":132},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E289&$F289&\":\"&$F289),L11)),FALSE)","v":409000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E289&$F289&\":\"&$F289),M11)),FALSE)","v":419000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E289&$F289&\":\"&$F289),N11)),FALSE)","v":421000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E289&$F289&\":\"&$F289),O11)),FALSE)","v":320000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E289&$F289&\":\"&$F289),P11)),FALSE)","v":602000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E289&$F289&\":\"&$F289),Q11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E289&$F289&\":\"&$F289),R11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E289&$F289&\":\"&$F289),S11)),FALSE)","v":false}]
[null,null,"MET","MET Income St","'MET Income St'!",{"$f":"IFERROR(MATCH(A$287,INDIRECT(E290&\"A:A\"),0),FALSE)","v":132},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E290&$F290&\":\"&$F290),L12)),FALSE)","v":128000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E290&$F290&\":\"&$F290),M12)),FALSE)","v":661000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E290&$F290&\":\"&$F290),N12)),FALSE)","v":2470000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E290&$F290&\":\"&$F290),O12)),FALSE)","v":2150000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E290&$F290&\":\"&$F290),P12)),FALSE)","v":-999000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E290&$F290&\":\"&$F290),Q12)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E290&$F290&\":\"&$F290),R12)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E290&$F290&\":\"&$F290),S12)),FALSE)","v":false}]
[null,null,"AIG","AIG Income St","'AIG Income St'!",132,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E291&$F291&\":\"&$F291),L13)),FALSE)","v":1570000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E291&$F291&\":\"&$F291),M13)),FALSE)","v":360000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E291&$F291&\":\"&$F291),N13)),FALSE)","v":2930000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E291&$F291&\":\"&$F291),O13)),FALSE)","v":1060000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E291&$F291&\":\"&$F291),P13)),FALSE)","v":185000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E291&$F291&\":\"&$F291),Q13)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E291&$F291&\":\"&$F291),R13)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E291&$F291&\":\"&$F291),S13)),FALSE)","v":false}]
[null,null,"PRU","PRU Income St","'PRU Income St'!",132,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E292&$F292&\":\"&$F292),L14)),FALSE)","v":204000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E292&$F292&\":\"&$F292),M14)),FALSE)","v":-1060000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E292&$F292&\":\"&$F292),N14)),FALSE)","v":349000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E292&$F292&\":\"&$F292),O14)),FALSE)","v":2069999.875},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E292&$F292&\":\"&$F292),P14)),FALSE)","v":1340000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E292&$F292&\":\"&$F292),Q14)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E292&$F292&\":\"&$F292),R14)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E292&$F292&\":\"&$F292),S14)),FALSE)","v":false}]
[null,null,"GNW","GNW Income St","'GNW Income St'!",132,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E293&$F293&\":\"&$F293),L15)),FALSE)","v":189000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E293&$F293&\":\"&$F293),M15)),FALSE)","v":324000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E293&$F293&\":\"&$F293),N15)),FALSE)","v":-228000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E293&$F293&\":\"&$F293),O15)),FALSE)","v":-9000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E293&$F293&\":\"&$F293),P15)),FALSE)","v":358000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E293&$F293&\":\"&$F293),Q15)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E293&$F293&\":\"&$F293),R15)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E293&$F293&\":\"&$F293),S15)),FALSE)","v":false}]
[null,null,"GWLIF","GWLIF Income St","'GWLIF Income St'!",132,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E294&$F294&\":\"&$F294),L16)),FALSE)","v":364000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E294&$F294&\":\"&$F294),M16)),FALSE)","v":463000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E294&$F294&\":\"&$F294),N16)),FALSE)","v":628000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E294&$F294&\":\"&$F294),O16)),FALSE)","v":460000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E294&$F294&\":\"&$F294),P16)),FALSE)","v":396000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E294&$F294&\":\"&$F294),Q16)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E294&$F294&\":\"&$F294),R16)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E294&$F294&\":\"&$F294),S16)),FALSE)","v":false}]
[null,null,"LFC","LFC Income St","'LFC Income St'!",132,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E295&$F295&\":\"&$F295),L17)),FALSE)","v":-373730},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E295&$F295&\":\"&$F295),M17)),FALSE)","v":5610000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E295&$F295&\":\"&$F295),N17)),FALSE)","v":9930000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E295&$F295&\":\"&$F295),O17)),FALSE)","v":13250000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E295&$F295&\":\"&$F295),P17)),FALSE)","v":4970000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E295&$F295&\":\"&$F295),Q17)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E295&$F295&\":\"&$F295),R17)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E295&$F295&\":\"&$F295),S17)),FALSE)","v":false}]
[null,null,"AAGIY","AAGIY Income St","'AAGIY Income St'!",132,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E296&$F296&\":\"&$F296),L18)),FALSE)","v":5320000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E296&$F296&\":\"&$F296),M18)),FALSE)","v":5370000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E296&$F296&\":\"&$F296),N18)),FALSE)","v":6800000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E296&$F296&\":\"&$F296),O18)),FALSE)","v":4930000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E296&$F296&\":\"&$F296),P18)),FALSE)","v":5120000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E296&$F296&\":\"&$F296),Q18)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E296&$F296&\":\"&$F296),R18)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E296&$F296&\":\"&$F296),S18)),FALSE)","v":false}]
[null,null,"CHPXY","CHPXY Income St","'CHPXY Income St'!",130,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E297&$F297&\":\"&$F297),L19)),FALSE)","v":1210000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E297&$F297&\":\"&$F297),M19)),FALSE)","v":3180000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E297&$F297&\":\"&$F297),N19)),FALSE)","v":4100000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E297&$F297&\":\"&$F297),O19)),FALSE)","v":7740000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E297&$F297&\":\"&$F297),P19)),FALSE)","v":4440000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E297&$F297&\":\"&$F297),Q19)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E297&$F297&\":\"&$F297),R19)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E297&$F297&\":\"&$F297),S19)),FALSE)","v":false}]
[null,null,"AFL","AFL Income St","'AFL Income St'!",132,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E298&$F298&\":\"&$F298),L20)),FALSE)","v":1440000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E298&$F298&\":\"&$F298),M20)),FALSE)","v":1660000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E298&$F298&\":\"&$F298),N20)),FALSE)","v":1540000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E298&$F298&\":\"&$F298),O20)),FALSE)","v":1330000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E298&$F298&\":\"&$F298),P20)),FALSE)","v":1410000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E298&$F298&\":\"&$F298),Q20)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E298&$F298&\":\"&$F298),R20)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E298&$F298&\":\"&$F298),S20)),FALSE)","v":false}]
[null,null,"DCNSF","DCNSF Income St","'DCNSF Income St'!",132,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E299&$F299&\":\"&$F299),L21)),FALSE)","v":26540000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E299&$F299&\":\"&$F299),M21)),FALSE)","v":70750000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E299&$F299&\":\"&$F299),N21)),FALSE)","v":126010000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E299&$F299&\":\"&$F299),O21)),FALSE)","v":87180000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E299&$F299&\":\"&$F299),P21)),FALSE)","v":79070000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E299&$F299&\":\"&$F299),Q21)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E299&$F299&\":\"&$F299),R21)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E299&$F299&\":\"&$F299),S21)),FALSE)","v":false}]
[null,null,"ODMTY","ODMTY Income St","'ODMTY Income St'!",132,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E300&$F300&\":\"&$F300),L22)),FALSE)","v":471000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E300&$F300&\":\"&$F300),M22)),FALSE)","v":552000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E300&$F300&\":\"&$F300),N22)),FALSE)","v":462000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E300&$F300&\":\"&$F300),O22)),FALSE)","v":347000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E300&$F300&\":\"&$F300),P22)),FALSE)","v":475000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E300&$F300&\":\"&$F300),Q22)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E300&$F300&\":\"&$F300),R22)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E300&$F300&\":\"&$F300),S22)),FALSE)","v":false}]
[null,null,"POFNF","POFNF Income St","'POFNF Income St'!",132,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E301&$F301&\":\"&$F301),L23)),FALSE)","v":559000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E301&$F301&\":\"&$F301),M23)),FALSE)","v":678000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E301&$F301&\":\"&$F301),N23)),FALSE)","v":834000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E301&$F301&\":\"&$F301),O23)),FALSE)","v":679000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E301&$F301&\":\"&$F301),P23)),FALSE)","v":581000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E301&$F301&\":\"&$F301),Q23)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E301&$F301&\":\"&$F301),R23)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E301&$F301&\":\"&$F301),S23)),FALSE)","v":false}]
[null,null,"LNC","LNC Income St","'LNC Income St'!",132,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E302&$F302&\":\"&$F302),L24)),FALSE)","v":282000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E302&$F302&\":\"&$F302),M24)),FALSE)","v":387000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E302&$F302&\":\"&$F302),N24)),FALSE)","v":483000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E302&$F302&\":\"&$F302),O24)),FALSE)","v":276000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E302&$F302&\":\"&$F302),P24)),FALSE)","v":266000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E302&$F302&\":\"&$F302),Q24)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E302&$F302&\":\"&$F302),R24)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E302&$F302&\":\"&$F302),S24)),FALSE)","v":false}]
[null,null,"PFG","PFG Income St","'PFG Income St'!",{"$f":"IFERROR(MATCH(A$287,INDIRECT(E303&\"A:A\"),0),FALSE)","v":132},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E303&$F303&\":\"&$F303),L25)),FALSE)","v":134700},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E303&$F303&\":\"&$F303),M25)),FALSE)","v":187900},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E303&$F303&\":\"&$F303),N25)),FALSE)","v":318500},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E303&$F303&\":\"&$F303),O25)),FALSE)","v":177600},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E303&$F303&\":\"&$F303),P25)),FALSE)","v":229900},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E303&$F303&\":\"&$F303),Q25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E303&$F303&\":\"&$F303),R25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E303&$F303&\":\"&$F303),S25)),FALSE)","v":false}]
[null,null,"ALIZF","ALIZF Income St","'ALIZF Income St'!",132,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E304&$F304&\":\"&$F304),L26)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E304&$F304&\":\"&$F304),M26)),FALSE)","v":3300000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E304&$F304&\":\"&$F304),N26)),FALSE)","v":2250000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E304&$F304&\":\"&$F304),O26)),FALSE)","v":3210000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E304&$F304&\":\"&$F304),P26)),FALSE)","v":3040000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E304&$F304&\":\"&$F304),Q26)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E304&$F304&\":\"&$F304),R26)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E304&$F304&\":\"&$F304),S26)),FALSE)","v":false}]
[null,null,"ZURVY","ZURVY Income St","'ZURVY Income St'!",132,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E305&$F305&\":\"&$F305),L27)),FALSE)","v":1400000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E305&$F305&\":\"&$F305),M27)),FALSE)","v":1580000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E305&$F305&\":\"&$F305),N27)),FALSE)","v":1530000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E305&$F305&\":\"&$F305),O27)),FALSE)","v":1250000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E305&$F305&\":\"&$F305),P27)),FALSE)","v":1820000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E305&$F305&\":\"&$F305),Q27)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E305&$F305&\":\"&$F305),R27)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E305&$F305&\":\"&$F305),S27)),FALSE)","v":false}]
[null,null,"SWSDF","SWSDF Income St","'SWSDF Income St'!",130,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E306&$F306&\":\"&$F306),L28)),FALSE)","v":138000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E306&$F306&\":\"&$F306),M28)),FALSE)","v":218000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E306&$F306&\":\"&$F306),N28)),FALSE)","v":194000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E306&$F306&\":\"&$F306),O28)),FALSE)","v":290000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E306&$F306&\":\"&$F306),P28)),FALSE)","v":289000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E306&$F306&\":\"&$F306),Q28)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E306&$F306&\":\"&$F306),R28)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E306&$F306&\":\"&$F306),S28)),FALSE)","v":false}]
[null,null,"SLF","SLF Income St","'SLF Income St'!",132,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E307&$F307&\":\"&$F307),L29)),FALSE)","v":210000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E307&$F307&\":\"&$F307),M29)),FALSE)","v":283000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E307&$F307&\":\"&$F307),N29)),FALSE)","v":491000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E307&$F307&\":\"&$F307),O29)),FALSE)","v":599000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E307&$F307&\":\"&$F307),P29)),FALSE)","v":619000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E307&$F307&\":\"&$F307),Q29)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E307&$F307&\":\"&$F307),R29)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E307&$F307&\":\"&$F307),S29)),FALSE)","v":false}]
[null,null,"AXAHY","AXAHY Income St","'AXAHY Income St'!",132,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E308&$F308&\":\"&$F308),L30)),FALSE)","v":1100000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E308&$F308&\":\"&$F308),M30)),FALSE)","v":1460000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E308&$F308&\":\"&$F308),N30)),FALSE)","v":1790000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E308&$F308&\":\"&$F308),O30)),FALSE)","v":1800000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E308&$F308&\":\"&$F308),P30)),FALSE)","v":2440000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E308&$F308&\":\"&$F308),Q30)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E308&$F308&\":\"&$F308),R30)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E308&$F308&\":\"&$F308),S30)),FALSE)","v":false}]
[null,null,"SMPNY","SMPNY Income St","'SMPNY Income St'!",130,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E309&$F309&\":\"&$F309),L31)),FALSE)","v":26260000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E309&$F309&\":\"&$F309),M31)),FALSE)","v":24240000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E309&$F309&\":\"&$F309),N31)),FALSE)","v":49460000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E309&$F309&\":\"&$F309),O31)),FALSE)","v":51070000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E309&$F309&\":\"&$F309),P31)),FALSE)","v":65269996},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E309&$F309&\":\"&$F309),Q31)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E309&$F309&\":\"&$F309),R31)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E309&$F309&\":\"&$F309),S31)),FALSE)","v":false}]
[null,null,"AEG","AEG Income St","'AEG Income St'!",132,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E310&$F310&\":\"&$F310),L32)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E310&$F310&\":\"&$F310),M32)),FALSE)","v":156000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E310&$F310&\":\"&$F310),N32)),FALSE)","v":262000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E310&$F310&\":\"&$F310),O32)),FALSE)","v":135000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E310&$F310&\":\"&$F310),P32)),FALSE)","v":219000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E310&$F310&\":\"&$F310),Q32)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E310&$F310&\":\"&$F310),R32)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E310&$F310&\":\"&$F310),S32)),FALSE)","v":false}]
[null,null,"NNGRY","NNGRY Income St","'NNGRY Income St'!",false,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E311&$F311&\":\"&$F311),L33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E311&$F311&\":\"&$F311),M33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E311&$F311&\":\"&$F311),N33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E311&$F311&\":\"&$F311),O33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E311&$F311&\":\"&$F311),P33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E311&$F311&\":\"&$F311),Q33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E311&$F311&\":\"&$F311),R33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E311&$F311&\":\"&$F311),S33)),FALSE)","v":0}]
[]
[]
["Income Tax Rate"]
[null,null,null,null,null,"Row Num",null,null,null,null,2011,2012,{"$f":"M288","v":2013},2014,2015,2016,2017,2018,2019]
[null,null,{"$f":"C289","v":"LGGNY"},"LGGNY Income St","'LGGNY Income St'!",{"$f":"IFERROR(MATCH(A$314,INDIRECT(E316&\"A:A\"),0),FALSE)","v":false},null,null,null,null,null,{"$f":"IF(L262,L289/L262)","v":0.33801652892561984},{"$f":"IF(M262,M289/M262)","v":0.31503759398496239},0.29858156028368793,0.22695035460992907,0.32192513368983955,{"$f":"IF(Q262,Q289/Q262)","v":false},false,false]
[null,null,"MET","MET Income St","'MET Income St'!",{"$f":"IFERROR(MATCH(A$314,INDIRECT(E317&\"A:A\"),0),FALSE)","v":false},null,null,null,null,null,8.8888888888888892E-2,0.16320986646852675,0.2806818181818182,0.28781793842034809,5.1230769230769226,false,false,false]
[null,null,"AIG","AIG Income St","'AIG Income St'!",false,null,null,null,null,null,0.16845493562231759,3.8420490928495199E-2,0.27904761904761904,0.32317073170731708,-2.5,false,false,false]
[null,null,"PRU","PRU Income St","'PRU Income St'!",false,null,null,null,null,null,0.30177514792899407,0.63095238095238093,0.19829545454545455,0.26640925032175033,0.23467600700525393,false,false,false]
[null,null,"GNW","GNW Income St","'GNW Income St'!",false,null,null,null,null,null,0.2654494382022472,0.30857142857142855,0.17812500000000001,0.6,1.1187499999999999,false,false,false]
[null,null,"GWLIF","GWLIF Income St","'GWLIF Income St'!",false,null,null,null,null,null,0.14218749999999999,0.16654676258992807,0.18525073746312684,0.13256484149855907,0.1182089552238806,false,false,false]
[null,null,"LFC","LFC Income St","'LFC Income St'!",false,null,null,null,null,null,-3.8331282051282049E-2,0.16887416201841288,0.21624564459930315,0.25014158957900701,0.23644148430066603,false,false,false]
[null,null,"AAGIY","AAGIY Income St","'AAGIY Income St'!",false,null,null,null,null,null,0.18543046357615894,0.1962719298245614,0.20244120273891039,0.18983442433577205,0.13527080581241743,false,false,false]
[null,null,"CHPXY","CHPXY Income St","'CHPXY Income St'!",false,null,null,null,null,null,0.16090425531914893,0.21157684630738524,0.22502744237102085,0.25851703406813625,0.23654768247202984,false,false,false]
[null,null,"AFL","AFL Income St","'AFL Income St'!",false,null,null,null,null,null,0.33488372093023255,0.34439834024896265,0.34298440979955458,0.34455958549222798,0.34643732515741243,false,false,false]
[null,null,"DCNSF","DCNSF Income St","'DCNSF Income St'!",false,null,null,null,null,null,0.47291518175338559,{"$f":"IF(M272,M299/M272)","v":0.48125977824637778},0.46931098696461826,0.32811439499499317,0.25476046034142269,false,false,false]
[null,null,"ODMTY","ODMTY Income St","'ODMTY Income St'!",false,null,null,null,null,null,0.34888888888888892,0.36556291390728479,0.34477611940298508,0.3043859649122807,0.3925619834710744,false,false,false]
[null,null,"POFNF","POFNF Income St","'POFNF Income St'!",false,null,null,null,null,null,0.16636904761904761,0.19044943820224719,0.2014492875271309,0.16014150943396227,0.14275183398330257,false,false,false]
[null,null,"LNC","LNC Income St","'LNC Income St'!",false,null,null,null,null,null,0.17961783439490445,0.23742331288343557,0.24149999999999999,0.19300699300699301,0.18219178082191781,false,false,false]
[null,null,"PFG","PFG Income St","'PFG Income St'!",{"$f":"IFERROR(MATCH(A$314,INDIRECT(E330&\"A:A\"),0),FALSE)","v":false},null,null,null,null,null,0.14040025015634772,0.16776785714285714,0.21375838926174498,0.1241958041958042,0.14459119496855347,false,false,false]
[null,null,"ALIZF","ALIZF Income St","'ALIZF Income St'!",false,null,null,null,null,null,false,0.34957627118644069,0.26041666666666669,0.32889344262295084,0.2954324586977648,false,false,false]
[null,null,"ZURVY","ZURVY Income St","'ZURVY Income St'!",false,null,null,null,null,null,0.2734375,0.2867513611615245,0.28598130841121494,0.39308176100628933,0.34732824427480918,false,false,false]
[null,null,"SWSDF","SWSDF Income St","'SWSDF Income St'!",false,null,null,null,null,null,0.6026200873362445,0.21909547738693466,0.19207920792079208,0.25,0.23884297520661157,false,false,false]
[null,null,"SLF","SLF Income St","'SLF Income St'!",false,null,null,null,null,null,0.12280701754385964,0.13540670666308055,0.20717299578059073,0.20655172413793105,0.17942028985507247,false,false,false]
[null,null,"AXAHY","AXAHY Income St","'AXAHY Income St'!",false,null,null,null,null,null,0.21276595744680851,0.23895253682487724,0.24861111111111112,0.24,0.27570621468926554,false,false,false]
[null,null,"SMPNY","SMPNY Income St","'SMPNY Income St'!",false,null,null,null,null,null,0.37418067825591339,{"$f":"IF(M282,M309/M282)","v":0.35049161364950837},0.47316559839280592,0.24165996309090049,0.28134831673779043,false,false,false]
[null,null,"AEG","AEG Income St","'AEG Income St'!",false,null,null,null,null,null,false,0.15725806451612903,0.19124087591240876,0.22277227722772278,0.32932330827067668,false,false,false]
[null,null,"NNGRY","NNGRY Income St","'NNGRY Income St'!",{"$f":"IFERROR(MATCH(A$314,INDIRECT(E338&\"A:A\"),0),FALSE)","v":false},null,null,null,null,null,false,false,false,false,false,false,false,false]
[]
[]
[]
[]
["Losses, Benefits & Adjustments"]
[null,null,null,null,null,"Row Num",null,null,null,null,2011,2012,{"$f":"M315","v":2013},2014,2015,2016,2017,2018,2019]
[null,null,{"$f":"C316","v":"LGGNY"},"LGGNY Income St","'LGGNY Income St'!",{"$f":"IFERROR(MATCH($A$343,INDIRECT(E345&\"A:A\"),0),FALSE)","v":110},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E345&$F345&\":\"&$F345),L$11)),FALSE)","v":4730000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E345&$F345&\":\"&$F345),M11)),FALSE)","v":4920000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E345&$F345&\":\"&$F345),N11)),FALSE)","v":4710000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E345&$F345&\":\"&$F345),O11)),FALSE)","v":4570000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E345&$F345&\":\"&$F345),P11)),FALSE)","v":4350000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E345&$F345&\":\"&$F345),Q11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E345&$F345&\":\"&$F345),R11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E345&$F345&\":\"&$F345),S11)),FALSE)","v":false}]
[null,null,"MET","MET Income St","'MET Income St'!",{"$f":"IFERROR(MATCH($A$343,INDIRECT(E346&\"A:A\"),0),FALSE)","v":110},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E346&$F346&\":\"&$F346),L12)),FALSE)","v":37450000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E346&$F346&\":\"&$F346),M12)),FALSE)","v":37060000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E346&$F346&\":\"&$F346),N12)),FALSE)","v":38900000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E346&$F346&\":\"&$F346),O12)),FALSE)","v":38710000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E346&$F346&\":\"&$F346),P12)),FALSE)","v":40390000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E346&$F346&\":\"&$F346),Q12)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E346&$F346&\":\"&$F346),R12)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E346&$F346&\":\"&$F346),S12)),FALSE)","v":false}]
[null,null,"AIG","AIG Income St","'AIG Income St'!",110,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E347&$F347&\":\"&$F347),L13)),FALSE)","v":31980000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E347&$F347&\":\"&$F347),M13)),FALSE)","v":27920000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E347&$F347&\":\"&$F347),N13)),FALSE)","v":28180000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E347&$F347&\":\"&$F347),O13)),FALSE)","v":31370000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E347&$F347&\":\"&$F347),P13)),FALSE)","v":32439998},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E347&$F347&\":\"&$F347),Q13)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E347&$F347&\":\"&$F347),R13)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E347&$F347&\":\"&$F347),S13)),FALSE)","v":false}]
[null,null,"PRU","PRU Income St","'PRU Income St'!",110,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E348&$F348&\":\"&$F348),L14)),FALSE)","v":65129996},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E348&$F348&\":\"&$F348),M14)),FALSE)","v":26730000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E348&$F348&\":\"&$F348),N14)),FALSE)","v":31590000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E348&$F348&\":\"&$F348),O14)),FALSE)","v":30630000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E348&$F348&\":\"&$F348),P14)),FALSE)","v":33630000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E348&$F348&\":\"&$F348),Q14)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E348&$F348&\":\"&$F348),R14)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E348&$F348&\":\"&$F348),S14)),FALSE)","v":false}]
[null,null,"GNW","GNW Income St","'GNW Income St'!",110,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E349&$F349&\":\"&$F349),L15)),FALSE)","v":5350000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E349&$F349&\":\"&$F349),M15)),FALSE)","v":4870000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E349&$F349&\":\"&$F349),N15)),FALSE)","v":6590000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E349&$F349&\":\"&$F349),O15)),FALSE)","v":5120000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E349&$F349&\":\"&$F349),P15)),FALSE)","v":5220000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E349&$F349&\":\"&$F349),Q15)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E349&$F349&\":\"&$F349),R15)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E349&$F349&\":\"&$F349),S15)),FALSE)","v":false}]
[null,null,"GWLIF","GWLIF Income St","'GWLIF Income St'!",110,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E350&$F350&\":\"&$F350),L16)),FALSE)","v":16400000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E350&$F350&\":\"&$F350),M16)),FALSE)","v":16440001},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E350&$F350&\":\"&$F350),N16)),FALSE)","v":17440000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E350&$F350&\":\"&$F350),O16)),FALSE)","v":20550000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E350&$F350&\":\"&$F350),P16)),FALSE)","v":26210000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E350&$F350&\":\"&$F350),Q16)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E350&$F350&\":\"&$F350),R16)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E350&$F350&\":\"&$F350),S16)),FALSE)","v":false}]
[null,null,"LFC","LFC Income St","'LFC Income St'!",110,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E351&$F351&\":\"&$F351),L17)),FALSE)","v":92010000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E351&$F351&\":\"&$F351),M17)),FALSE)","v":177080000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E351&$F351&\":\"&$F351),N17)),FALSE)","v":140530000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E351&$F351&\":\"&$F351),O17)),FALSE)","v":164980000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E351&$F351&\":\"&$F351),P17)),FALSE)","v":237990000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E351&$F351&\":\"&$F351),Q17)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E351&$F351&\":\"&$F351),R17)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E351&$F351&\":\"&$F351),S17)),FALSE)","v":false}]
[null,null,"AAGIY","AAGIY Income St","'AAGIY Income St'!",110,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E352&$F352&\":\"&$F352),L18)),FALSE)","v":103770000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E352&$F352&\":\"&$F352),M18)),FALSE)","v":112340000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E352&$F352&\":\"&$F352),N18)),FALSE)","v":130310000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E352&$F352&\":\"&$F352),O18)),FALSE)","v":117780000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E352&$F352&\":\"&$F352),P18)),FALSE)","v":141430000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E352&$F352&\":\"&$F352),Q18)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E352&$F352&\":\"&$F352),R18)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E352&$F352&\":\"&$F352),S18)),FALSE)","v":false}]
[null,null,"CHPXY","CHPXY Income St","'CHPXY Income St'!",108,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E353&$F353&\":\"&$F353),L19)),FALSE)","v":141270000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E353&$F353&\":\"&$F353),M19)),FALSE)","v":137970000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E353&$F353&\":\"&$F353),N19)),FALSE)","v":81460000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E353&$F353&\":\"&$F353),O19)),FALSE)","v":98850000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E353&$F353&\":\"&$F353),P19)),FALSE)","v":95710000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E353&$F353&\":\"&$F353),Q19)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E353&$F353&\":\"&$F353),R19)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E353&$F353&\":\"&$F353),S19)),FALSE)","v":false}]
[null,null,"AFL","AFL Income St","'AFL Income St'!",110,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E354&$F354&\":\"&$F354),L20)),FALSE)","v":15330000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E354&$F354&\":\"&$F354),M20)),FALSE)","v":13810000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E354&$F354&\":\"&$F354),N20)),FALSE)","v":12940000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E354&$F354&\":\"&$F354),O20)),FALSE)","v":11750000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E354&$F354&\":\"&$F354),P20)),FALSE)","v":12920000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E354&$F354&\":\"&$F354),Q20)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E354&$F354&\":\"&$F354),R20)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E354&$F354&\":\"&$F354),S20)),FALSE)","v":false}]
[null,null,"DCNSF","DCNSF Income St","'DCNSF Income St'!",110,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E355&$F355&\":\"&$F355),L21)),FALSE)","v":852260032},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E355&$F355&\":\"&$F355),M21)),FALSE)","v":833720000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E355&$F355&\":\"&$F355),N21)),FALSE)","v":917600000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E355&$F355&\":\"&$F355),O21)),FALSE)","v":1170000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E355&$F355&\":\"&$F355),P21)),FALSE)","v":2230000128},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E355&$F355&\":\"&$F355),Q21)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E355&$F355&\":\"&$F355),R21)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E355&$F355&\":\"&$F355),S21)),FALSE)","v":false}]
[null,null,"ODMTY","ODMTY Income St","'ODMTY Income St'!",110,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E356&$F356&\":\"&$F356),L22)),FALSE)","v":5390000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E356&$F356&\":\"&$F356),M22)),FALSE)","v":5160000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E356&$F356&\":\"&$F356),N22)),FALSE)","v":3880000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E356&$F356&\":\"&$F356),O22)),FALSE)","v":3170000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E356&$F356&\":\"&$F356),P22)),FALSE)","v":3290000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E356&$F356&\":\"&$F356),Q22)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E356&$F356&\":\"&$F356),R22)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E356&$F356&\":\"&$F356),S22)),FALSE)","v":false}]
[null,null,"POFNF","POFNF Income St","'POFNF Income St'!",110,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E357&$F357&\":\"&$F357),L23)),FALSE)","v":16400000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E357&$F357&\":\"&$F357),M23)),FALSE)","v":16440001},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E357&$F357&\":\"&$F357),N23)),FALSE)","v":17440000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E357&$F357&\":\"&$F357),O23)),FALSE)","v":20550000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E357&$F357&\":\"&$F357),P23)),FALSE)","v":26210000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E357&$F357&\":\"&$F357),Q23)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E357&$F357&\":\"&$F357),R23)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E357&$F357&\":\"&$F357),S23)),FALSE)","v":false}]
[null,null,"LNC","LNC Income St","'LNC Income St'!",110,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E358&$F358&\":\"&$F358),L24)),FALSE)","v":3540000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E358&$F358&\":\"&$F358),M24)),FALSE)","v":3860000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E358&$F358&\":\"&$F358),N24)),FALSE)","v":4680000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E358&$F358&\":\"&$F358),O24)),FALSE)","v":5040000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E358&$F358&\":\"&$F358),P24)),FALSE)","v":4690000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E358&$F358&\":\"&$F358),Q24)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E358&$F358&\":\"&$F358),R24)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E358&$F358&\":\"&$F358),S24)),FALSE)","v":false}]
[null,null,"PFG","PFG Income St","'PFG Income St'!",110,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E359&$F359&\":\"&$F359),L25)),FALSE)","v":5120000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E359&$F359&\":\"&$F359),M25)),FALSE)","v":4710000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E359&$F359&\":\"&$F359),N25)),FALSE)","v":5220000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E359&$F359&\":\"&$F359),O25)),FALSE)","v":6680000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E359&$F359&\":\"&$F359),P25)),FALSE)","v":6900000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E359&$F359&\":\"&$F359),Q25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E359&$F359&\":\"&$F359),R25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E359&$F359&\":\"&$F359),S25)),FALSE)","v":false}]
[null,null,"ALIZF","ALIZF Income St","'ALIZF Income St'!",110,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E360&$F360&\":\"&$F360),L26)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E360&$F360&\":\"&$F360),M26)),FALSE)","v":47480000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E360&$F360&\":\"&$F360),N26)),FALSE)","v":49700000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E360&$F360&\":\"&$F360),O26)),FALSE)","v":51970000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E360&$F360&\":\"&$F360),P26)),FALSE)","v":53160000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E360&$F360&\":\"&$F360),Q26)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E360&$F360&\":\"&$F360),R26)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E360&$F360&\":\"&$F360),S26)),FALSE)","v":false}]
[null,null,"ZURVY","ZURVY Income St","'ZURVY Income St'!",110,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E361&$F361&\":\"&$F361),L27)),FALSE)","v":31670000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E361&$F361&\":\"&$F361),M27)),FALSE)","v":29850000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E361&$F361&\":\"&$F361),N27)),FALSE)","v":31460000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E361&$F361&\":\"&$F361),O27)),FALSE)","v":29600000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E361&$F361&\":\"&$F361),P27)),FALSE)","v":30040000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E361&$F361&\":\"&$F361),Q27)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E361&$F361&\":\"&$F361),R27)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E361&$F361&\":\"&$F361),S27)),FALSE)","v":false}]
[null,null,"SWSDF","SWSDF Income St","'SWSDF Income St'!",108,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E362&$F362&\":\"&$F362),L28)),FALSE)","v":10010000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E362&$F362&\":\"&$F362),M28)),FALSE)","v":10220000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E362&$F362&\":\"&$F362),N28)),FALSE)","v":10280000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E362&$F362&\":\"&$F362),O28)),FALSE)","v":10500000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E362&$F362&\":\"&$F362),P28)),FALSE)","v":10970000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E362&$F362&\":\"&$F362),Q28)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E362&$F362&\":\"&$F362),R28)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E362&$F362&\":\"&$F362),S28)),FALSE)","v":false}]
[null,null,{"$f":"C334","v":"SLF"},"SLF Income St","'SLF Income St'!",110,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E363&$F363&\":\"&$F363),L29)),FALSE)","v":3420000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E363&$F363&\":\"&$F363),M29)),FALSE)","v":3540000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E363&$F363&\":\"&$F363),N29)),FALSE)","v":4150000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E363&$F363&\":\"&$F363),O29)),FALSE)","v":4660000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E363&$F363&\":\"&$F363),P29)),FALSE)","v":7800000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E363&$F363&\":\"&$F363),Q29)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E363&$F363&\":\"&$F363),R29)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E363&$F363&\":\"&$F363),S29)),FALSE)","v":false}]
[null,null,"AXAHY","AXAHY Income St","'AXAHY Income St'!",110,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E364&$F364&\":\"&$F364),L30)),FALSE)","v":95130000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E364&$F364&\":\"&$F364),M30)),FALSE)","v":96520000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E364&$F364&\":\"&$F364),N30)),FALSE)","v":93440000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E364&$F364&\":\"&$F364),O30)),FALSE)","v":81890000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E364&$F364&\":\"&$F364),P30)),FALSE)","v":95350000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E364&$F364&\":\"&$F364),Q30)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E364&$F364&\":\"&$F364),R30)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E364&$F364&\":\"&$F364),S30)),FALSE)","v":false}]
[null,null,"SMPNY","SMPNY Income St","'SMPNY Income St'!",108,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E365&$F365&\":\"&$F365),L31)),FALSE)","v":1370000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E365&$F365&\":\"&$F365),M31)),FALSE)","v":1480000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E365&$F365&\":\"&$F365),N31)),FALSE)","v":1550000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E365&$F365&\":\"&$F365),O31)),FALSE)","v":1540000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E365&$F365&\":\"&$F365),P31)),FALSE)","v":1660000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E365&$F365&\":\"&$F365),Q31)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E365&$F365&\":\"&$F365),R31)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E365&$F365&\":\"&$F365),S31)),FALSE)","v":false}]
[null,null,"AEG","AEG Income St","'AEG Income St'!",110,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E366&$F366&\":\"&$F366),L32)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E366&$F366&\":\"&$F366),M32)),FALSE)","v":17630000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E366&$F366&\":\"&$F366),N32)),FALSE)","v":14880000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E366&$F366&\":\"&$F366),O32)),FALSE)","v":19550000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E366&$F366&\":\"&$F366),P32)),FALSE)","v":38570000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E366&$F366&\":\"&$F366),Q32)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E366&$F366&\":\"&$F366),R32)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E366&$F366&\":\"&$F366),S32)),FALSE)","v":false}]
[null,null,"NNGRY","NNGRY Income St","'NNGRY Income St'!",false,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E367&$F367&\":\"&$F367),L33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E367&$F367&\":\"&$F367),M33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E367&$F367&\":\"&$F367),N33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E367&$F367&\":\"&$F367),O33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E367&$F367&\":\"&$F367),P33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E367&$F367&\":\"&$F367),Q33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E367&$F367&\":\"&$F367),R33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E367&$F367&\":\"&$F367),S33)),FALSE)","v":0}]
[]
[]
[]
["Interest Expense, Net of Interest Capitalized"]
[null,null,null,null,null,"Row Num",null,null,null,null,{"$f":"K344","v":2011},{"$f":"L344","v":2012},2013,2014,2015,2016,2017,2018,2019]
[null,null,{"$f":"C345","v":"LGGNY"},{"$f":"D345","v":"LGGNY Income St"},{"$f":"E345","v":"'LGGNY Income St'!"},{"$f":"IFERROR(MATCH($A$371,INDIRECT(E373&\"A:A\"),0),FALSE)","v":121},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E373&$F373&\":\"&$F373),L11)),FALSE)","v":165000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E373&$F373&\":\"&$F373),M11)),FALSE)","v":166000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E373&$F373&\":\"&$F373),N11)),FALSE)","v":183000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E373&$F373&\":\"&$F373),O11)),FALSE)","v":186000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E373&$F373&\":\"&$F373),P11)),FALSE)","v":198000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E373&$F373&\":\"&$F373),Q11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E373&$F373&\":\"&$F373),R11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E373&$F373&\":\"&$F373),S11)),FALSE)","v":false}]
[null,null,{"$f":"C346","v":"MET"},"MET Income St","'MET Income St'!",{"$f":"IFERROR(MATCH($A$371,INDIRECT(E374&\"A:A\"),0),FALSE)","v":121},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E374&$F374&\":\"&$F374),L12)),FALSE)","v":1360000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E374&$F374&\":\"&$F374),M12)),FALSE)","v":1280000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E374&$F374&\":\"&$F374),N12)),FALSE)","v":1220000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E374&$F374&\":\"&$F374),O12)),FALSE)","v":1210000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E374&$F374&\":\"&$F374),P12)),FALSE)","v":1200000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E374&$F374&\":\"&$F374),Q12)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E374&$F374&\":\"&$F374),R12)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E374&$F374&\":\"&$F374),S12)),FALSE)","v":false}]
[null,null,"AIG","AIG Income St","'AIG Income St'!",121,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E375&$F375&\":\"&$F375),L13)),FALSE)","v":2320000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E375&$F375&\":\"&$F375),M13)),FALSE)","v":2140000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E375&$F375&\":\"&$F375),N13)),FALSE)","v":1720000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E375&$F375&\":\"&$F375),O13)),FALSE)","v":1280000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E375&$F375&\":\"&$F375),P13)),FALSE)","v":1260000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E375&$F375&\":\"&$F375),Q13)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E375&$F375&\":\"&$F375),R13)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E375&$F375&\":\"&$F375),S13)),FALSE)","v":false}]
[null,null,"PRU","PRU Income St","'PRU Income St'!",121,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E376&$F376&\":\"&$F376),L14)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E376&$F376&\":\"&$F376),M14)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E376&$F376&\":\"&$F376),N14)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E376&$F376&\":\"&$F376),O14)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E376&$F376&\":\"&$F376),P14)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E376&$F376&\":\"&$F376),Q14)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E376&$F376&\":\"&$F376),R14)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E376&$F376&\":\"&$F376),S14)),FALSE)","v":false}]
[null,null,"GNW","GNW Income St","'GNW Income St'!",121,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E377&$F377&\":\"&$F377),L15)),FALSE)","v":478000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E377&$F377&\":\"&$F377),M15)),FALSE)","v":494000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E377&$F377&\":\"&$F377),N15)),FALSE)","v":480000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E377&$F377&\":\"&$F377),O15)),FALSE)","v":419000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E377&$F377&\":\"&$F377),P15)),FALSE)","v":337000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E377&$F377&\":\"&$F377),Q15)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E377&$F377&\":\"&$F377),R15)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E377&$F377&\":\"&$F377),S15)),FALSE)","v":false}]
[null,null,"GWLIF","GWLIF Income St","'GWLIF Income St'!",121,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E378&$F378&\":\"&$F378),L16)),FALSE)","v":276000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E378&$F378&\":\"&$F378),M16)),FALSE)","v":269000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E378&$F378&\":\"&$F378),N16)),FALSE)","v":304000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E378&$F378&\":\"&$F378),O16)),FALSE)","v":303000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E378&$F378&\":\"&$F378),P16)),FALSE)","v":302000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E378&$F378&\":\"&$F378),Q16)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E378&$F378&\":\"&$F378),R16)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E378&$F378&\":\"&$F378),S16)),FALSE)","v":false}]
[null,null,"LFC","LFC Income St","'LFC Income St'!",121,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E379&$F379&\":\"&$F379),L17)),FALSE)","v":3170000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E379&$F379&\":\"&$F379),M17)),FALSE)","v":5090000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E379&$F379&\":\"&$F379),N17)),FALSE)","v":8340000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E379&$F379&\":\"&$F379),O17)),FALSE)","v":7990000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E379&$F379&\":\"&$F379),P17)),FALSE)","v":11570000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E379&$F379&\":\"&$F379),Q17)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E379&$F379&\":\"&$F379),R17)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E379&$F379&\":\"&$F379),S17)),FALSE)","v":false}]
[null,null,"AAGIY","AAGIY Income St","'AAGIY Income St'!",121,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E380&$F380&\":\"&$F380),L18)),FALSE)","v":147420},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E380&$F380&\":\"&$F380),M18)),FALSE)","v":550700},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E380&$F380&\":\"&$F380),N18)),FALSE)","v":798720},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E380&$F380&\":\"&$F380),O18)),FALSE)","v":1180000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E380&$F380&\":\"&$F380),P18)),FALSE)","v":1160000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E380&$F380&\":\"&$F380),Q18)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E380&$F380&\":\"&$F380),R18)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E380&$F380&\":\"&$F380),S18)),FALSE)","v":false}]
[null,null,"CHPXY","CHPXY Income St","'CHPXY Income St'!",119,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E381&$F381&\":\"&$F381),L19)),FALSE)","v":2400000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E381&$F381&\":\"&$F381),M19)),FALSE)","v":1000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E381&$F381&\":\"&$F381),N19)),FALSE)","v":3380000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E381&$F381&\":\"&$F381),O19)),FALSE)","v":2630000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E381&$F381&\":\"&$F381),P19)),FALSE)","v":2260000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E381&$F381&\":\"&$F381),Q19)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E381&$F381&\":\"&$F381),R19)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E381&$F381&\":\"&$F381),S19)),FALSE)","v":false}]
[null,null,"AFL","AFL Income St","'AFL Income St'!",121,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E382&$F382&\":\"&$F382),L20)),FALSE)","v":261000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E382&$F382&\":\"&$F382),M20)),FALSE)","v":293000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E382&$F382&\":\"&$F382),N20)),FALSE)","v":317000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E382&$F382&\":\"&$F382),O20)),FALSE)","v":289000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E382&$F382&\":\"&$F382),P20)),FALSE)","v":268000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E382&$F382&\":\"&$F382),Q20)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E382&$F382&\":\"&$F382),R20)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E382&$F382&\":\"&$F382),S20)),FALSE)","v":false}]
[null,null,"DCNSF","DCNSF Income St","'DCNSF Income St'!",121,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E383&$F383&\":\"&$F383),L21)),FALSE)","v":20050000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E383&$F383&\":\"&$F383),M21)),FALSE)","v":20010000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E383&$F383&\":\"&$F383),N21)),FALSE)","v":16930000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E383&$F383&\":\"&$F383),O21)),FALSE)","v":29540000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E383&$F383&\":\"&$F383),P21)),FALSE)","v":40900000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E383&$F383&\":\"&$F383),Q21)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E383&$F383&\":\"&$F383),R21)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E383&$F383&\":\"&$F383),S21)),FALSE)","v":false}]
[null,null,"ODMTY","ODMTY Income St","'ODMTY Income St'!",121,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E384&$F384&\":\"&$F384),L22)),FALSE)","v":349000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E384&$F384&\":\"&$F384),M22)),FALSE)","v":206000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E384&$F384&\":\"&$F384),N22)),FALSE)","v":222000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E384&$F384&\":\"&$F384),O22)),FALSE)","v":296000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E384&$F384&\":\"&$F384),P22)),FALSE)","v":371000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E384&$F384&\":\"&$F384),Q22)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E384&$F384&\":\"&$F384),R22)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E384&$F384&\":\"&$F384),S22)),FALSE)","v":false}]
[null,null,"POFNF","POFNF Income St","'POFNF Income St'!",121,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E385&$F385&\":\"&$F385),L23)),FALSE)","v":382000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E385&$F385&\":\"&$F385),M23)),FALSE)","v":375000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E385&$F385&\":\"&$F385),N23)),FALSE)","v":413000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E385&$F385&\":\"&$F385),O23)),FALSE)","v":413000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E385&$F385&\":\"&$F385),P23)),FALSE)","v":412000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E385&$F385&\":\"&$F385),Q23)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E385&$F385&\":\"&$F385),R23)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E385&$F385&\":\"&$F385),S23)),FALSE)","v":false}]
[null,null,"LNC","LNC Income St","'LNC Income St'!",121,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E386&$F386&\":\"&$F386),L24)),FALSE)","v":304000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E386&$F386&\":\"&$F386),M24)),FALSE)","v":301000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E386&$F386&\":\"&$F386),N24)),FALSE)","v":302000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E386&$F386&\":\"&$F386),O24)),FALSE)","v":305000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E386&$F386&\":\"&$F386),P24)),FALSE)","v":353000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E386&$F386&\":\"&$F386),Q24)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E386&$F386&\":\"&$F386),R24)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E386&$F386&\":\"&$F386),S24)),FALSE)","v":false}]
[null,null,"PFG","PFG Income St","'PFG Income St'!",121,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E387&$F387&\":\"&$F387),L25)),FALSE)","v":5300},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E387&$F387&\":\"&$F387),M25)),FALSE)","v":3600},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E387&$F387&\":\"&$F387),N25)),FALSE)","v":3000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E387&$F387&\":\"&$F387),O25)),FALSE)","v":1100},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E387&$F387&\":\"&$F387),P25)),FALSE)","v":1100},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E387&$F387&\":\"&$F387),Q25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E387&$F387&\":\"&$F387),R25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E387&$F387&\":\"&$F387),S25)),FALSE)","v":false}]
[null,null,"ALIZF","ALIZF Income St","'ALIZF Income St'!",121,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E388&$F388&\":\"&$F388),L26)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E388&$F388&\":\"&$F388),M26)),FALSE)","v":1320000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E388&$F388&\":\"&$F388),N26)),FALSE)","v":1260000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E388&$F388&\":\"&$F388),O26)),FALSE)","v":1220000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E388&$F388&\":\"&$F388),P26)),FALSE)","v":1210000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E388&$F388&\":\"&$F388),Q26)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E388&$F388&\":\"&$F388),R26)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E388&$F388&\":\"&$F388),S26)),FALSE)","v":false}]
[null,null,"ZURVY","ZURVY Income St","'ZURVY Income St'!",121,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E389&$F389&\":\"&$F389),L27)),FALSE)","v":534770},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E389&$F389&\":\"&$F389),M27)),FALSE)","v":543260},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E389&$F389&\":\"&$F389),N27)),FALSE)","v":480590},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E389&$F389&\":\"&$F389),O27)),FALSE)","v":415000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E389&$F389&\":\"&$F389),P27)),FALSE)","v":416730},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E389&$F389&\":\"&$F389),Q27)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E389&$F389&\":\"&$F389),R27)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E389&$F389&\":\"&$F389),S27)),FALSE)","v":false}]
[null,null,"SWSDF","SWSDF Income St","'SWSDF Income St'!",119,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E390&$F390&\":\"&$F390),L28)),FALSE)","v":378000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E390&$F390&\":\"&$F390),M28)),FALSE)","v":370000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E390&$F390&\":\"&$F390),N28)),FALSE)","v":363000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E390&$F390&\":\"&$F390),O28)),FALSE)","v":323000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E390&$F390&\":\"&$F390),P28)),FALSE)","v":338000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E390&$F390&\":\"&$F390),Q28)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E390&$F390&\":\"&$F390),R28)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E390&$F390&\":\"&$F390),S28)),FALSE)","v":false}]
[null,null,"SLF","SLF Income St","'SLF Income St'!",121,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E391&$F391&\":\"&$F391),L29)),FALSE)","v":367000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E391&$F391&\":\"&$F391),M29)),FALSE)","v":353000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E391&$F391&\":\"&$F391),N29)),FALSE)","v":336000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E391&$F391&\":\"&$F391),O29)),FALSE)","v":322000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E391&$F391&\":\"&$F391),P29)),FALSE)","v":316000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E391&$F391&\":\"&$F391),Q29)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E391&$F391&\":\"&$F391),R29)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E391&$F391&\":\"&$F391),S29)),FALSE)","v":false}]
[null,null,"AXAHY","AXAHY Income St","'AXAHY Income St'!",121,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E392&$F392&\":\"&$F392),L30)),FALSE)","v":63000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E392&$F392&\":\"&$F392),M30)),FALSE)","v":82000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E392&$F392&\":\"&$F392),N30)),FALSE)","v":509000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E392&$F392&\":\"&$F392),O30)),FALSE)","v":53000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E392&$F392&\":\"&$F392),P30)),FALSE)","v":296000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E392&$F392&\":\"&$F392),Q30)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E392&$F392&\":\"&$F392),R30)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E392&$F392&\":\"&$F392),S30)),FALSE)","v":false}]
[null,null,"SMPNY","SMPNY Income St","'SMPNY Income St'!",119,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E393&$F393&\":\"&$F393),L31)),FALSE)","v":7560000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E393&$F393&\":\"&$F393),M31)),FALSE)","v":11690000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E393&$F393&\":\"&$F393),N31)),FALSE)","v":6070000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E393&$F393&\":\"&$F393),O31)),FALSE)","v":5710000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E393&$F393&\":\"&$F393),P31)),FALSE)","v":9660000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E393&$F393&\":\"&$F393),Q31)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E393&$F393&\":\"&$F393),R31)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E393&$F393&\":\"&$F393),S31)),FALSE)","v":false}]
[null,null,"AEG","AEG Income St","'AEG Income St'!",121,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E394&$F394&\":\"&$F394),L32)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E394&$F394&\":\"&$F394),M32)),FALSE)","v":355000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E394&$F394&\":\"&$F394),N32)),FALSE)","v":371000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E394&$F394&\":\"&$F394),O32)),FALSE)","v":412000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E394&$F394&\":\"&$F394),P32)),FALSE)","v":347000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E394&$F394&\":\"&$F394),Q32)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E394&$F394&\":\"&$F394),R32)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E394&$F394&\":\"&$F394),S32)),FALSE)","v":false}]
[null,null,"NNGRY","NNGRY Income St","'NNGRY Income St'!",false,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E395&$F395&\":\"&$F395),L33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E395&$F395&\":\"&$F395),M33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E395&$F395&\":\"&$F395),N33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E395&$F395&\":\"&$F395),O33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E395&$F395&\":\"&$F395),P33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E395&$F395&\":\"&$F395),Q33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E395&$F395&\":\"&$F395),R33)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E395&$F395&\":\"&$F395),S33)),FALSE)","v":0}]
[null,null,0,0,0]
[null,null,0,0,0]

{"sheet":"Data Extract Balance Sheet","index":17,"n_rows":334,"n_cols":22,"rows_kept":334,"cut":false,"hidden":false,"merged":[]}
[null,null,null,null,null,null,"Match Function with Partial Read",null,null,null,null,null,null,null,null,null,null,null,null,null,"Hyper Start",{"$f":"ROW(V11)","v":11}]
[null,null,null,"Start Year",{"$f":"H11","v":2012},null,"Clean up Function: clean_alt",null,null,null,null,null,null,null,null,null,null,null,null,null,"Hyper End",{"$f":"V1+total_ticker","v":33}]
[]
[null,null,null,null,null,null,null,null,null,null,null,true]
[null,null,null,null,null,null,null,null,null,null,"First Year for Presentation",null,{"$f":"'Data Extract Income Stmt'!F6","v":2011},null,null,null,null,null,null,null,"Hyper col",{"$f":"COLUMN()","v":22}]
[{"$f":"'Menu Sheet'!E45","v":"Balance Sheet"},null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,"Name col",{"$f":"COLUMN(E11)","v":5}]
[null,"Fiscal year",null,null,null,null,null,null,null,null,"Column Number for Year"]
[]
[null,null,"Row Number of Year",null,null,null,null,null,null,"Match Part"]
[null,null,null,null,null,"Row Num","Max","Min",null,"Row Num",{"$f":"M5","v":2011},{"$f":"K10+1","v":2012},{"$f":"L10+1","v":2013},2014,2015,2016,2017,2018,2019]
[null,1,{"$f":"'Data Extract Income Stmt'!C39","v":"LGGNY"},{"$f":"IF(C11<>0,C11&\" \"&$A$6)","v":"LGGNY Balance Sheet"},{"$f":"IF(C11<>0,\"'\"&D11&\"'!\")","v":"'LGGNY Balance Sheet'!"},{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D11,200),FALSE)","v":103},{"$f":"IFERROR(MAX(OFFSET(INDIRECT($E11&\"A\"&$F11),0,0,1,15)),FALSE)","v":2016},{"$f":"IFERROR(MIN(OFFSET(INDIRECT($E11&\"A\"&$F11),0,0,1,15)),FALSE)","v":2012},null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D11,200),FALSE)","v":103},{"$f":"IFERROR(MATCH(K$10,INDIRECT($E11&$F11&\":\"&$F11),0),FALSE)","v":false},2,3,4,5,6,false,false,false,null,null,"MMM Balance Sheet"]
[null,{"$f":"B11+1","v":2},{"$f":"'Data Extract Income Stmt'!C40","v":"MET"},"MET Balance Sheet",{"$f":"IF(C12<>0,\"'\"&D12&\"'!\")","v":"'MET Balance Sheet'!"},{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D12,200),FALSE)","v":103},{"$f":"IFERROR(MAX(OFFSET(INDIRECT($E12&\"A\"&$F12),0,0,1,15)),FALSE)","v":2016},{"$f":"IFERROR(MIN(OFFSET(INDIRECT($E12&\"A\"&$F12),0,0,1,15)),FALSE)","v":2012},null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D12,200),FALSE)","v":103},{"$f":"IF($L$4,K11,IFERROR(MATCH(K$10,INDIRECT($E12&$J12&\":\"&$J12),0),FALSE))","v":false},{"$f":"IF($L$4,L11,IFERROR(MATCH(L$10,INDIRECT($E12&$J12&\":\"&$J12),0),FALSE))","v":2},3,4,5,6,false,false,false,null,null,"AAPL Balance Sheet"]
[null,{"$f":"B12+1","v":3},{"$f":"'Data Extract Income Stmt'!C41","v":"AIG"},"AIG Balance Sheet","'AIG Balance Sheet'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D13,200),FALSE)","v":103},2016,2012,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D13,200),FALSE)","v":103},{"$f":"IF($L$4,K12,IFERROR(MATCH(K$10,INDIRECT($E13&$J13&\":\"&$J13),0),FALSE))","v":false},{"$f":"IF($L$4,L12,IFERROR(MATCH(L$10,INDIRECT($E13&$J13&\":\"&$J13),0),FALSE))","v":2},{"$f":"IF($L$4,M12,IFERROR(MATCH(M$10,INDIRECT($E13&$J13&\":\"&$J13),0),FALSE))","v":3},{"$f":"IF($L$4,N12,IFERROR(MATCH(N$10,INDIRECT($E13&$J13&\":\"&$J13),0),FALSE))","v":4},{"$f":"IF($L$4,O12,IFERROR(MATCH(O$10,INDIRECT($E13&$J13&\":\"&$J13),0),FALSE))","v":5},{"$f":"IF($L$4,P12,IFERROR(MATCH(P$10,INDIRECT($E13&$J13&\":\"&$J13),0),FALSE))","v":6},{"$f":"IF($L$4,Q12,IFERROR(MATCH(Q$10,INDIRECT($E13&$J13&\":\"&$J13),0),FALSE))","v":false},{"$f":"IF($L$4,R12,IFERROR(MATCH(R$10,INDIRECT($E13&$J13&\":\"&$J13),0),FALSE))","v":false},{"$f":"IF($L$4,S12,IFERROR(MATCH(S$10,INDIRECT($E13&$J13&\":\"&$J13),0),FALSE))","v":false},null,null,"BA Balance Sheet"]
[null,4,{"$f":"'Data Extract Income Stmt'!C42","v":"PRU"},"PRU Balance Sheet","'PRU Balance Sheet'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D14,200),FALSE)","v":103},2016,2012,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D14,200),FALSE)","v":103},false,2,3,4,5,6,false,false,false,null,null,"CAT Balance Sheet"]
[null,5,{"$f":"'Data Extract Income Stmt'!C43","v":"GNW"},"GNW Balance Sheet","'GNW Balance Sheet'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D15,200),FALSE)","v":103},2016,2012,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D15,200),FALSE)","v":103},false,2,3,4,5,6,false,false,false,null,null,"CVX Balance Sheet"]
[null,6,{"$f":"'Data Extract Income Stmt'!C44","v":"GWLIF"},"GWLIF Balance Sheet","'GWLIF Balance Sheet'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D16,200),FALSE)","v":103},2016,2012,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D16,200),FALSE)","v":103},false,2,3,4,5,6,false,false,false,null,null,"CSCO Balance Sheet"]
[null,7,{"$f":"'Data Extract Income Stmt'!C45","v":"LFC"},"LFC Balance Sheet","'LFC Balance Sheet'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D17,200),FALSE)","v":103},2016,2012,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D17,200),FALSE)","v":103},false,2,3,4,5,6,false,false,false,null,null,"KO Balance Sheet"]
[null,8,{"$f":"'Data Extract Income Stmt'!C46","v":"AAGIY"},"AAGIY Balance Sheet","'AAGIY Balance Sheet'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D18,200),FALSE)","v":103},2016,2012,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D18,200),FALSE)","v":103},false,2,3,4,5,6,false,false,false,null,null,"DIS Balance Sheet"]
[null,9,{"$f":"'Data Extract Income Stmt'!C47","v":"CHPXY"},"CHPXY Balance Sheet","'CHPXY Balance Sheet'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D19,200),FALSE)","v":101},2016,2012,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D19,200),FALSE)","v":101},false,2,3,4,5,6,false,false,false,null,null,"DD Balance Sheet"]
[null,10,{"$f":"'Data Extract Income Stmt'!C48","v":"AFL"},"AFL Balance Sheet","'AFL Balance Sheet'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D20,200),FALSE)","v":103},2016,2012,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D20,200),FALSE)","v":103},false,2,3,4,5,6,false,false,false,null,null,"XOM Balance Sheet"]
[null,11,{"$f":"'Data Extract Income Stmt'!C49","v":"DCNSF"},"DCNSF Balance Sheet","'DCNSF Balance Sheet'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D21,200),FALSE)","v":103},2017,2013,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D21,200),FALSE)","v":103},false,2,3,4,5,6,false,false,false,null,null,"GE Balance Sheet"]
[null,12,{"$f":"'Data Extract Income Stmt'!C50","v":"ODMTY"},"ODMTY Balance Sheet","'ODMTY Balance Sheet'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D22,200),FALSE)","v":103},2016,2012,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D22,200),FALSE)","v":103},false,2,3,4,5,6,false,false,false,null,null,"HD Balance Sheet"]
[null,13,{"$f":"'Data Extract Income Stmt'!C51","v":"POFNF"},"POFNF Balance Sheet","'POFNF Balance Sheet'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D23,200),FALSE)","v":103},2016,2012,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D23,200),FALSE)","v":103},false,2,3,4,5,6,false,false,false,null,null,"IBM Balance Sheet"]
[null,14,{"$f":"'Data Extract Income Stmt'!C52","v":"LNC"},"LNC Balance Sheet","'LNC Balance Sheet'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D24,200),FALSE)","v":103},2016,2012,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D24,200),FALSE)","v":103},false,2,3,4,5,6,false,false,false,null,null,"INTC Balance Sheet"]
[null,15,{"$f":"'Data Extract Income Stmt'!C53","v":"PFG"},"PFG Balance Sheet","'PFG Balance Sheet'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D25,200),FALSE)","v":103},2016,2012,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D25,200),FALSE)","v":103},false,2,3,4,5,6,false,false,false,null,null,"JNJ Balance Sheet"]
[null,16,{"$f":"'Data Extract Income Stmt'!C54","v":"ALIZF"},{"$f":"IF(C26<>0,C26&\" \"&$A$6)","v":"ALIZF Balance Sheet"},{"$f":"IF(C26<>0,\"'\"&D26&\"'!\")","v":"'ALIZF Balance Sheet'!"},{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D26,200),FALSE)","v":103},2016,2013,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D26,200),FALSE)","v":103},false,2,3,4,5,6,false,false,false,null,null,"MCD Balance Sheet"]
[null,17,{"$f":"'Data Extract Income Stmt'!C55","v":"ZURVY"},"ZURVY Balance Sheet","'ZURVY Balance Sheet'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D27,200),FALSE)","v":103},2016,2012,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D27,200),FALSE)","v":103},false,2,3,4,5,6,false,false,false,null,null,"MRK Balance Sheet"]
[null,18,{"$f":"'Data Extract Income Stmt'!C56","v":"SWSDF"},"SWSDF Balance Sheet","'SWSDF Balance Sheet'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D28,200),FALSE)","v":101},2016,2012,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D28,200),FALSE)","v":101},false,2,3,4,5,6,false,false,false,null,null,"MSFT Balance Sheet"]
[null,19,{"$f":"'Data Extract Income Stmt'!C57","v":"SLF"},"SLF Balance Sheet","'SLF Balance Sheet'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D29,200),FALSE)","v":103},2016,2012,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D29,200),FALSE)","v":103},false,2,3,4,5,6,false,false,false,null,null,"NKE Balance Sheet"]
[null,20,{"$f":"'Data Extract Income Stmt'!C58","v":"AXAHY"},"AXAHY Balance Sheet","'AXAHY Balance Sheet'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D30,200),FALSE)","v":103},2016,2012,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D30,200),FALSE)","v":103},false,2,3,4,5,6,false,false,false,null,null,"PFE Balance Sheet"]
[null,21,{"$f":"'Data Extract Income Stmt'!C59","v":"SMPNY"},"SMPNY Balance Sheet","'SMPNY Balance Sheet'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D31,200),FALSE)","v":101},2017,2013,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D31,200),FALSE)","v":101},false,2,3,4,5,6,false,false,false,null,null,"PG Balance Sheet"]
[null,22,{"$f":"'Data Extract Income Stmt'!C60","v":"AEG"},"AEG Balance Sheet","'AEG Balance Sheet'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D32,200),FALSE)","v":103},2016,2013,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D32,200),FALSE)","v":103},false,2,3,4,5,6,false,false,false]
[null,23,{"$f":"'Data Extract Income Stmt'!C61","v":"NNGRY"},"NNGRY Balance Sheet","'NNGRY Balance Sheet'!",{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D33,200),FALSE)","v":false},false,false,null,{"$f":"IFERROR(match_partial_sheet($B$7,\"A\",10,$D33,200),FALSE)","v":false},false,2,3,4,5,6,false,false,false]
[]
[]
["Total Shareholders' Equity / Total Assets"]
[null,null,null,null,null,"Row Num",null,null,null,null,2011,2012,{"$f":"M10","v":2013},2014,2015,2016,2017,2018,{"$f":"S10","v":2019}]
[null,null,{"$f":"C11","v":"LGGNY"},"LGGNY Balance Sheet","'LGGNY Balance Sheet'!",{"$f":"IFERROR(MATCH($A$36,INDIRECT($E38&\"A:A\"),0),FALSE)","v":171},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E11&$F38&\":\"&$F38),L11)),FALSE)*1000","v":1.5800000255694613E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E11&$F38&\":\"&$F38),M11)),FALSE)*1000","v":1.5499999790336005E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E11&$F38&\":\"&$F38),N11)),FALSE)*1000","v":1.52000002344721E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E11&$F38&\":\"&$F38),O11)),FALSE)*1000","v":1.6300000424962491E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E11&$F38&\":\"&$F38),P11)),FALSE)*1000","v":1.4999999621068127E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E11&$F38&\":\"&$F38),Q11)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E11&$F38&\":\"&$F38),R11)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E11&$F38&\":\"&$F38),S11)),FALSE)*1000","v":0}]
[null,null,"MET","MET Balance Sheet","'MET Balance Sheet'!",{"$f":"IFERROR(MATCH($A$36,INDIRECT($E39&\"A:A\"),0),FALSE)","v":171},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E12&$F39&\":\"&$F39),L12)),FALSE)*1000","v":7.6999996963422745E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E12&$F39&\":\"&$F39),M12)),FALSE)*1000","v":6.9499998062383384E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E12&$F39&\":\"&$F39),N12)),FALSE)*1000","v":7.9099998401943594E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E12&$F39&\":\"&$F39),O12)),FALSE)*1000","v":7.6800002716481686E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E12&$F39&\":\"&$F39),P12)),FALSE)*1000","v":7.4399998993612826E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E12&$F39&\":\"&$F39),Q12)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E12&$F39&\":\"&$F39),R12)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E12&$F39&\":\"&$F39),S12)),FALSE)*1000","v":0}]
[null,null,"AIG","AIG Balance Sheet","'AIG Balance Sheet'!",171,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E13&$F40&\":\"&$F40),L13)),FALSE)*1000","v":0.17860000662039965},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E13&$F40&\":\"&$F40),M13)),FALSE)*1000","v":0.18560000171419233},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E13&$F40&\":\"&$F40),N13)),FALSE)*1000","v":0.20730000687763095},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E13&$F40&\":\"&$F40),O13)),FALSE)*1000","v":0.18050000653602183},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E13&$F40&\":\"&$F40),P13)),FALSE)*1000","v":0.15310000162571669},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E13&$F40&\":\"&$F40),Q13)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E13&$F40&\":\"&$F40),R13)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E13&$F40&\":\"&$F40),S13)),FALSE)*1000","v":0}]
[null,null,"PRU","PRU Balance Sheet","'PRU Balance Sheet'!",171,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E14&$F41&\":\"&$F41),L14)),FALSE)*1000","v":5.4399999498855323E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E14&$F41&\":\"&$F41),M14)),FALSE)*1000","v":4.819999958272092E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E14&$F41&\":\"&$F41),N14)),FALSE)*1000","v":5.450000026030466E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E14&$F41&\":\"&$F41),O14)),FALSE)*1000","v":5.5299999075941741E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E14&$F41&\":\"&$F41),P14)),FALSE)*1000","v":5.8500001614447683E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E14&$F41&\":\"&$F41),Q14)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E14&$F41&\":\"&$F41),R14)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E14&$F41&\":\"&$F41),S14)),FALSE)*1000","v":0}]
[null,null,"GNW","GNW Balance Sheet","'GNW Balance Sheet'!",171,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E15&$F42&\":\"&$F42),L15)),FALSE)*1000","v":0.14249999367166311},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E15&$F42&\":\"&$F42),M15)),FALSE)*1000","v":0.12969999806955457},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E15&$F42&\":\"&$F42),N15)),FALSE)*1000","v":0.13080000644549727},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E15&$F42&\":\"&$F42),O15)),FALSE)*1000","v":0.1205000007757917},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E15&$F42&\":\"&$F42),P15)),FALSE)*1000","v":0.12080000306013972},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E15&$F42&\":\"&$F42),Q15)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E15&$F42&\":\"&$F42),R15)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E15&$F42&\":\"&$F42),S15)),FALSE)*1000","v":0}]
[null,null,"GWLIF","GWLIF Balance Sheet","'GWLIF Balance Sheet'!",171,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E16&$F43&\":\"&$F43),L16)),FALSE)*1000","v":5.7799999922281131E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E16&$F43&\":\"&$F43),M16)),FALSE)*1000","v":5.5000000429572538E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E16&$F43&\":\"&$F43),N16)),FALSE)*1000","v":5.4799998906673864E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E16&$F43&\":\"&$F43),O16)),FALSE)*1000","v":5.6900000345194712E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E16&$F43&\":\"&$F43),P16)),FALSE)*1000","v":5.5799999245209619E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E16&$F43&\":\"&$F43),Q16)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E16&$F43&\":\"&$F43),R16)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E16&$F43&\":\"&$F43),S16)),FALSE)*1000","v":0}]
[null,null,"LFC","LFC Balance Sheet","'LFC Balance Sheet'!",171,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E17&$F44&\":\"&$F44),L17)),FALSE)*1000","v":0.11600000289035961},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E17&$F44&\":\"&$F44),M17)),FALSE)*1000","v":0.1112000027205795},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E17&$F44&\":\"&$F44),N17)),FALSE)*1000","v":0.12620000052265823},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E17&$F44&\":\"&$F44),O17)),FALSE)*1000","v":0.13109999417793006},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E17&$F44&\":\"&$F44),P17)),FALSE)*1000","v":0.11239999730605632},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E17&$F44&\":\"&$F44),Q17)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E17&$F44&\":\"&$F44),R17)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E17&$F44&\":\"&$F44),S17)),FALSE)*1000","v":0}]
[null,null,"AAGIY","AAGIY Balance Sheet","'AAGIY Balance Sheet'!",171,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E18&$F45&\":\"&$F45),L18)),FALSE)*1000","v":0.20029999723192304},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E18&$F45&\":\"&$F45),M18)),FALSE)*1000","v":0.16900000628083944},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E18&$F45&\":\"&$F45),N18)),FALSE)*1000","v":0.1863999932538718},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E18&$F45&\":\"&$F45),O18)),FALSE)*1000","v":0.1770999951986596},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E18&$F45&\":\"&$F45),P18)),FALSE)*1000","v":0.19109999993816018},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E18&$F45&\":\"&$F45),Q18)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E18&$F45&\":\"&$F45),R18)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E18&$F45&\":\"&$F45),S18)),FALSE)*1000","v":0}]
[null,null,"CHPXY","CHPXY Balance Sheet","'CHPXY Balance Sheet'!",169,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E19&$F46&\":\"&$F46),L19)),FALSE)*1000","v":0.1441000058548525},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E19&$F46&\":\"&$F46),M19)),FALSE)*1000","v":0.14020000526215881},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E19&$F46&\":\"&$F46),N19)),FALSE)*1000","v":0.1449999981559813},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E19&$F46&\":\"&$F46),O19)),FALSE)*1000","v":0.14720000035595149},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E19&$F46&\":\"&$F46),P19)),FALSE)*1000","v":0.13169999874662608},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E19&$F46&\":\"&$F46),Q19)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E19&$F46&\":\"&$F46),R19)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E19&$F46&\":\"&$F46),S19)),FALSE)*1000","v":0}]
[null,null,"AFL","AFL Balance Sheet","'AFL Balance Sheet'!",171,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E20&$F47&\":\"&$F47),L20)),FALSE)*1000","v":0.11899999663000926},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E20&$F47&\":\"&$F47),M20)),FALSE)*1000","v":0.11760000052163377},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E20&$F47&\":\"&$F47),N20)),FALSE)*1000","v":0.15320000238716602},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E20&$F47&\":\"&$F47),O20)),FALSE)*1000","v":0.14970000484026968},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E20&$F47&\":\"&$F47),P20)),FALSE)*1000","v":0.15779999375808984},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E20&$F47&\":\"&$F47),Q20)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E20&$F47&\":\"&$F47),R20)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E20&$F47&\":\"&$F47),S20)),FALSE)*1000","v":0}]
[null,null,"DCNSF","DCNSF Balance Sheet","'DCNSF Balance Sheet'!",171,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E21&$F48&\":\"&$F48),L21)),FALSE)*1000","v":4.6000001020729542E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E21&$F48&\":\"&$F48),M21)),FALSE)*1000","v":5.1700000767596066E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E21&$F48&\":\"&$F48),N21)),FALSE)*1000","v":7.200000254670158E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E21&$F48&\":\"&$F48),O21)),FALSE)*1000","v":5.869999949936755E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E21&$F48&\":\"&$F48),P21)),FALSE)*1000","v":6.0300000768620521E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E21&$F48&\":\"&$F48),Q21)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E21&$F48&\":\"&$F48),R21)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E21&$F48&\":\"&$F48),S21)),FALSE)*1000","v":0}]
[null,null,"ODMTY","ODMTY Balance Sheet","'ODMTY Balance Sheet'!",171,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E22&$F49&\":\"&$F49),L22)),FALSE)*1000","v":4.8999998398358002E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E22&$F49&\":\"&$F49),M22)),FALSE)*1000","v":4.8699999751988798E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E22&$F49&\":\"&$F49),N22)),FALSE)*1000","v":4.9099999159807339E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E22&$F49&\":\"&$F49),O22)),FALSE)*1000","v":4.8499998229090124E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E22&$F49&\":\"&$F49),P22)),FALSE)*1000","v":4.6199998905649409E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E22&$F49&\":\"&$F49),Q22)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E22&$F49&\":\"&$F49),R22)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E22&$F49&\":\"&$F49),S22)),FALSE)*1000","v":0}]
[null,null,"POFNF","POFNF Balance Sheet","'POFNF Balance Sheet'!",171,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E23&$F50&\":\"&$F50),L23)),FALSE)*1000","v":5.0899998313980177E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E23&$F50&\":\"&$F50),M23)),FALSE)*1000","v":4.7900000936351717E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E23&$F50&\":\"&$F50),N23)),FALSE)*1000","v":4.6199998905649409E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E23&$F50&\":\"&$F50),O23)),FALSE)*1000","v":4.7400000767083839E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E23&$F50&\":\"&$F50),P23)),FALSE)*1000","v":4.7199999244185165E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E23&$F50&\":\"&$F50),Q23)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E23&$F50&\":\"&$F50),R23)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E23&$F50&\":\"&$F50),S23)),FALSE)*1000","v":0}]
[null,null,"LNC","LNC Balance Sheet","'LNC Balance Sheet'!",171,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E24&$F51&\":\"&$F51),L24)),FALSE)*1000","v":6.7699998908210546E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E24&$F51&\":\"&$F51),M24)),FALSE)*1000","v":5.6299999414477497E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E24&$F51&\":\"&$F51),N24)),FALSE)*1000","v":6.1699996876996011E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E24&$F51&\":\"&$F51),O24)),FALSE)*1000","v":5.3600000683218241E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E24&$F51&\":\"&$F51),P24)),FALSE)*1000","v":5.5000000429572538E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E24&$F51&\":\"&$F51),Q24)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E24&$F51&\":\"&$F51),R24)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E24&$F51&\":\"&$F51),S24)),FALSE)*1000","v":0}]
[null,null,"PFG","PFG Balance Sheet","'PFG Balance Sheet'!",171,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E25&$F52&\":\"&$F52),L25)),FALSE)*1000","v":6.0200000007171184E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E25&$F52&\":\"&$F52),M25)),FALSE)*1000","v":4.650000118999742E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E25&$F52&\":\"&$F52),N25)),FALSE)*1000","v":4.650000118999742E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E25&$F52&\":\"&$F52),O25)),FALSE)*1000","v":4.2600000597303733E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E25&$F52&\":\"&$F52),P25)),FALSE)*1000","v":4.4899999920744449E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E25&$F52&\":\"&$F52),Q25)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E25&$F52&\":\"&$F52),R25)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E25&$F52&\":\"&$F52),S25)),FALSE)*1000","v":0}]
[null,null,"ALIZF","ALIZF Balance Sheet","'ALIZF Balance Sheet'!",171,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E26&$F53&\":\"&$F53),L26)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E26&$F53&\":\"&$F53),M26)),FALSE)*1000","v":7.0299996878020465E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E26&$F53&\":\"&$F53),N26)),FALSE)*1000","v":7.5099997047800571E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E26&$F53&\":\"&$F53),O26)),FALSE)*1000","v":7.4099996709264815E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E26&$F53&\":\"&$F53),P26)),FALSE)*1000","v":7.5900003139395267E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E26&$F53&\":\"&$F53),Q26)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E26&$F53&\":\"&$F53),R26)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E26&$F53&\":\"&$F53),S26)),FALSE)*1000","v":0}]
[null,null,"ZURVY","ZURVY Balance Sheet","'ZURVY Balance Sheet'!",171,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E27&$F54&\":\"&$F54),L27)),FALSE)*1000","v":8.8699998741503805E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E27&$F54&\":\"&$F54),M27)),FALSE)*1000","v":8.1899997894652188E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E27&$F54&\":\"&$F54),N27)),FALSE)*1000","v":8.9100001787301153E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E27&$F54&\":\"&$F54),O27)),FALSE)*1000","v":8.55999969644472E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E27&$F54&\":\"&$F54),P27)),FALSE)*1000","v":8.4200000856071711E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E27&$F54&\":\"&$F54),Q27)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E27&$F54&\":\"&$F54),R27)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E27&$F54&\":\"&$F54),S27)),FALSE)*1000","v":0}]
[null,null,"SWSDF","SWSDF Balance Sheet","'SWSDF Balance Sheet'!",169,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E28&$F55&\":\"&$F55),L28)),FALSE)*1000","v":6.1699996876996011E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E28&$F55&\":\"&$F55),M28)),FALSE)*1000","v":5.2600000344682485E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E28&$F55&\":\"&$F55),N28)),FALSE)*1000","v":6.6100001276936382E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E28&$F55&\":\"&$F55),O28)),FALSE)*1000","v":6.4300002122763544E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E28&$F55&\":\"&$F55),P28)),FALSE)*1000","v":6.8200002715457231E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E28&$F55&\":\"&$F55),Q28)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E28&$F55&\":\"&$F55),R28)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E28&$F55&\":\"&$F55),S28)),FALSE)*1000","v":0}]
[null,null,"SLF","SLF Balance Sheet","'SLF Balance Sheet'!",171,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E29&$F56&\":\"&$F56),L29)),FALSE)*1000","v":7.3800001700874418E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E29&$F56&\":\"&$F56),M29)),FALSE)*1000","v":8.7899999925866723E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E29&$F56&\":\"&$F56),N29)),FALSE)*1000","v":8.540000271750614E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E29&$F56&\":\"&$F56),O29)),FALSE)*1000","v":8.800000068731606E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E29&$F56&\":\"&$F56),P29)),FALSE)*1000","v":8.679999882588163E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E29&$F56&\":\"&$F56),Q29)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E29&$F56&\":\"&$F56),R29)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E29&$F56&\":\"&$F56),S29)),FALSE)*1000","v":0}]
[null,null,"AXAHY","AXAHY Balance Sheet","'AXAHY Balance Sheet'!",171,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E30&$F57&\":\"&$F57),L30)),FALSE)*1000","v":6.3699997554067522E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E30&$F57&\":\"&$F57),M30)),FALSE)*1000","v":6.4400002884212881E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E30&$F57&\":\"&$F57),N30)),FALSE)*1000","v":6.9699999585282058E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E30&$F57&\":\"&$F57),O30)),FALSE)*1000","v":7.1399997978005558E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E30&$F57&\":\"&$F57),P30)),FALSE)*1000","v":7.4900002800859511E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E30&$F57&\":\"&$F57),Q30)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E30&$F57&\":\"&$F57),R30)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E30&$F57&\":\"&$F57),S30)),FALSE)*1000","v":0}]
[null,null,"SMPNY","SMPNY Balance Sheet","'SMPNY Balance Sheet'!",169,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E31&$F58&\":\"&$F58),L31)),FALSE)*1000","v":0.13929999840911478},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E31&$F58&\":\"&$F58),M31)),FALSE)*1000","v":0.14570000348612666},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E31&$F58&\":\"&$F58),N31)),FALSE)*1000","v":0.17780000052880496},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E31&$F58&\":\"&$F58),O31)),FALSE)*1000","v":0.16140000661835074},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E31&$F58&\":\"&$F58),P31)),FALSE)*1000","v":0.15120000171009451},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E31&$F58&\":\"&$F58),Q31)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E31&$F58&\":\"&$F58),R31)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E31&$F58&\":\"&$F58),S31)),FALSE)*1000","v":0}]
[null,null,"AEG","AEG Balance Sheet","'AEG Balance Sheet'!",171,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E32&$F59&\":\"&$F59),L32)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E32&$F59&\":\"&$F59),M32)),FALSE)*1000","v":6.6200002038385719E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E32&$F59&\":\"&$F59),N32)),FALSE)*1000","v":6.7699998908210546E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E32&$F59&\":\"&$F59),O32)),FALSE)*1000","v":6.8300003476906568E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E32&$F59&\":\"&$F59),P32)),FALSE)*1000","v":5.0599999667610973E-2},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E32&$F59&\":\"&$F59),Q32)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E32&$F59&\":\"&$F59),R32)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E32&$F59&\":\"&$F59),S32)),FALSE)*1000","v":0}]
[null,null,"NNGRY","NNGRY Balance Sheet","'NNGRY Balance Sheet'!",false,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E33&$F60&\":\"&$F60),L33)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E33&$F60&\":\"&$F60),M33)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E33&$F60&\":\"&$F60),N33)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E33&$F60&\":\"&$F60),O33)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E33&$F60&\":\"&$F60),P33)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E33&$F60&\":\"&$F60),Q33)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E33&$F60&\":\"&$F60),R33)),FALSE)*1000","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E33&$F60&\":\"&$F60),S33)),FALSE)*1000","v":0}]
[]
[]
[]
["Total Investment Assets"]
[]
[null,null,null,null,null,"Row Num",null,null,null,null,2011,2012,{"$f":"M37","v":2013},2014,2015,2016,2017,2018,2019]
[null,null,{"$f":"C38","v":"LGGNY"},"LGGNY Balance Sheet","'LGGNY Balance Sheet'!",{"$f":"IFERROR(MATCH(A$64,INDIRECT(E67&\"A:A\"),0),FALSE)","v":106},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E67&$F67&\":\"&$F67),L$11)),FALSE)","v":56450000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E67&$F67&\":\"&$F67),M$11)),FALSE)","v":56320000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E67&$F67&\":\"&$F67),N$11)),FALSE)","v":67770000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E67&$F67&\":\"&$F67),O$11)),FALSE)","v":62680000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E67&$F67&\":\"&$F67),P$11)),FALSE)","v":73940000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E67&$F67&\":\"&$F67),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E67&$F67&\":\"&$F67),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E67&$F67&\":\"&$F67),S$11)),FALSE)","v":false}]
[null,null,"MET","MET Balance Sheet","'MET Balance Sheet'!",{"$f":"IFERROR(MATCH(A$64,INDIRECT(E68&\"A:A\"),0),FALSE)","v":106},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E68&$F68&\":\"&$F68),L$12)),FALSE)","v":510180000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E68&$F68&\":\"&$F68),M$12)),FALSE)","v":481080000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E68&$F68&\":\"&$F68),N$12)),FALSE)","v":497230016},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E68&$F68&\":\"&$F68),O$12)),FALSE)","v":487709984},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E68&$F68&\":\"&$F68),P$12)),FALSE)","v":492970016},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E68&$F68&\":\"&$F68),Q$12)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E68&$F68&\":\"&$F68),R$12)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E68&$F68&\":\"&$F68),S$12)),FALSE)","v":false}]
[null,null,"AIG","AIG Balance Sheet","'AIG Balance Sheet'!",106,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E69&$F69&\":\"&$F69),L$13)),FALSE)","v":350380000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E69&$F69&\":\"&$F69),M$13)),FALSE)","v":358089984},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E69&$F69&\":\"&$F69),N$13)),FALSE)","v":333450016},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E69&$F69&\":\"&$F69),O$13)),FALSE)","v":324100000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E69&$F69&\":\"&$F69),P$13)),FALSE)","v":317420000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E69&$F69&\":\"&$F69),Q$13)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E69&$F69&\":\"&$F69),R$13)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E69&$F69&\":\"&$F69),S$13)),FALSE)","v":false}]
[null,null,"PRU","PRU Balance Sheet","'PRU Balance Sheet'!",106,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E70&$F70&\":\"&$F70),L$14)),FALSE)","v":398709984},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E70&$F70&\":\"&$F70),M$14)),FALSE)","v":390929984},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E70&$F70&\":\"&$F70),N$14)),FALSE)","v":412580000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E70&$F70&\":\"&$F70),O$14)),FALSE)","v":409800000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E70&$F70&\":\"&$F70),P$14)),FALSE)","v":436280000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E70&$F70&\":\"&$F70),Q$14)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E70&$F70&\":\"&$F70),R$14)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E70&$F70&\":\"&$F70),S$14)),FALSE)","v":false}]
[null,null,"GNW","GNW Balance Sheet","'GNW Balance Sheet'!",106,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E71&$F71&\":\"&$F71),L$15)),FALSE)","v":74050000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E71&$F71&\":\"&$F71),M$15)),FALSE)","v":68330000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E71&$F71&\":\"&$F71),N$15)),FALSE)","v":72990000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E71&$F71&\":\"&$F71),O$15)),FALSE)","v":68940000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E71&$F71&\":\"&$F71),P$15)),FALSE)","v":71370000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E71&$F71&\":\"&$F71),Q$15)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E71&$F71&\":\"&$F71),R$15)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E71&$F71&\":\"&$F71),S$15)),FALSE)","v":false}]
[null,null,"GWLIF","GWLIF Balance Sheet","'GWLIF Balance Sheet'!",106,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E72&$F72&\":\"&$F72),L$16)),FALSE)","v":120150000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E72&$F72&\":\"&$F72),M$16)),FALSE)","v":131070008},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E72&$F72&\":\"&$F72),N$16)),FALSE)","v":145830000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E72&$F72&\":\"&$F72),O$16)),FALSE)","v":160210000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E72&$F72&\":\"&$F72),P$16)),FALSE)","v":162020000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E72&$F72&\":\"&$F72),Q$16)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E72&$F72&\":\"&$F72),R$16)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E72&$F72&\":\"&$F72),S$16)),FALSE)","v":false}]
[null,null,"LFC","LFC Balance Sheet","'LFC Balance Sheet'!",106,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E73&$F73&\":\"&$F73),L$17)),FALSE)","v":2140000128},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E73&$F73&\":\"&$F73),M$17)),FALSE)","v":2340000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E73&$F73&\":\"&$F73),N$17)),FALSE)","v":2560000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E73&$F73&\":\"&$F73),O$17)),FALSE)","v":2630000128},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E73&$F73&\":\"&$F73),P$17)),FALSE)","v":2660000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E73&$F73&\":\"&$F73),Q$17)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E73&$F73&\":\"&$F73),R$17)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E73&$F73&\":\"&$F73),S$17)),FALSE)","v":false}]
[null,null,"AAGIY","AAGIY Balance Sheet","'AAGIY Balance Sheet'!",106,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E74&$F74&\":\"&$F74),L$18)),FALSE)","v":864460032},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E74&$F74&\":\"&$F74),M$18)),FALSE)","v":949560000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E74&$F74&\":\"&$F74),N$18)),FALSE)","v":1090000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E74&$F74&\":\"&$F74),O$18)),FALSE)","v":1090000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E74&$F74&\":\"&$F74),P$18)),FALSE)","v":1200000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E74&$F74&\":\"&$F74),Q$18)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E74&$F74&\":\"&$F74),R$18)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E74&$F74&\":\"&$F74),S$18)),FALSE)","v":false}]
[null,null,"CHPXY","CHPXY Balance Sheet","'CHPXY Balance Sheet'!",104,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E75&$F75&\":\"&$F75),L$19)),FALSE)","v":767140032},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E75&$F75&\":\"&$F75),M$19)),FALSE)","v":838049984},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E75&$F75&\":\"&$F75),N$19)),FALSE)","v":937830016},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E75&$F75&\":\"&$F75),O$19)),FALSE)","v":1010000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E75&$F75&\":\"&$F75),P$19)),FALSE)","v":1030000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E75&$F75&\":\"&$F75),Q$19)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E75&$F75&\":\"&$F75),R$19)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E75&$F75&\":\"&$F75),S$19)),FALSE)","v":false}]
[null,null,"AFL","AFL Balance Sheet","'AFL Balance Sheet'!",106,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E76&$F76&\":\"&$F76),L$20)),FALSE)","v":116180000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E76&$F76&\":\"&$F76),M$20)),FALSE)","v":105920000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E76&$F76&\":\"&$F76),N$20)),FALSE)","v":102680000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E76&$F76&\":\"&$F76),O$20)),FALSE)","v":101550000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E76&$F76&\":\"&$F76),P$20)),FALSE)","v":111500000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E76&$F76&\":\"&$F76),Q$20)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E76&$F76&\":\"&$F76),R$20)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E76&$F76&\":\"&$F76),S$20)),FALSE)","v":false}]
[null,null,"DCNSF","DCNSF Balance Sheet","'DCNSF Balance Sheet'!",106,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E77&$F77&\":\"&$F77),L$21)),FALSE)","v":33180000256},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E77&$F77&\":\"&$F77),M$21)),FALSE)","v":34800001024},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E77&$F77&\":\"&$F77),N$21)),FALSE)","v":45269999616},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E77&$F77&\":\"&$F77),O$21)),FALSE)","v":45440000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E77&$F77&\":\"&$F77),P$21)),FALSE)","v":47409999872},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E77&$F77&\":\"&$F77),Q$21)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E77&$F77&\":\"&$F77),R$21)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E77&$F77&\":\"&$F77),S$21)),FALSE)","v":false}]
[null,null,"ODMTY","ODMTY Balance Sheet","'ODMTY Balance Sheet'!",106,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E78&$F78&\":\"&$F78),L$22)),FALSE)","v":131929992},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E78&$F78&\":\"&$F78),M$22)),FALSE)","v":125820000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E78&$F78&\":\"&$F78),N$22)),FALSE)","v":126250000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E78&$F78&\":\"&$F78),O$22)),FALSE)","v":120190000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E78&$F78&\":\"&$F78),P$22)),FALSE)","v":148060000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E78&$F78&\":\"&$F78),Q$22)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E78&$F78&\":\"&$F78),R$22)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E78&$F78&\":\"&$F78),S$22)),FALSE)","v":false}]
[null,null,"POFNF","POFNF Balance Sheet","'POFNF Balance Sheet'!",106,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E79&$F79&\":\"&$F79),L$23)),FALSE)","v":124810000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E79&$F79&\":\"&$F79),M$23)),FALSE)","v":135940000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E79&$F79&\":\"&$F79),N$23)),FALSE)","v":151940000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E79&$F79&\":\"&$F79),O$23)),FALSE)","v":167120000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E79&$F79&\":\"&$F79),P$23)),FALSE)","v":169030000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E79&$F79&\":\"&$F79),Q$23)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E79&$F79&\":\"&$F79),R$23)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E79&$F79&\":\"&$F79),S$23)),FALSE)","v":false}]
[null,null,"LNC","LNC Balance Sheet","'LNC Balance Sheet'!",106,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E80&$F80&\":\"&$F80),L$24)),FALSE)","v":98200000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E80&$F80&\":\"&$F80),M$24)),FALSE)","v":94290000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E80&$F80&\":\"&$F80),N$24)),FALSE)","v":101860000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E80&$F80&\":\"&$F80),O$24)),FALSE)","v":100980000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E80&$F80&\":\"&$F80),P$24)),FALSE)","v":105450000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E80&$F80&\":\"&$F80),Q$24)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E80&$F80&\":\"&$F80),R$24)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E80&$F80&\":\"&$F80),S$24)),FALSE)","v":false}]
[null,null,"PFG","PFG Balance Sheet","'PFG Balance Sheet'!",106,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E81&$F81&\":\"&$F81),L$25)),FALSE)","v":66780000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E81&$F81&\":\"&$F81),M$25)),FALSE)","v":65910004},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E81&$F81&\":\"&$F81),N$25)),FALSE)","v":67400000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E81&$F81&\":\"&$F81),O$25)),FALSE)","v":68600000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E81&$F81&\":\"&$F81),P$25)),FALSE)","v":74620000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E81&$F81&\":\"&$F81),Q$25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E81&$F81&\":\"&$F81),R$25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E81&$F81&\":\"&$F81),S$25)),FALSE)","v":false}]
[null,null,"ALIZF","ALIZF Balance Sheet","'ALIZF Balance Sheet'!",{"$f":"IFERROR(MATCH(A$64,INDIRECT(E82&\"A:A\"),0),FALSE)","v":106},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E82&$F82&\":\"&$F82),L$25)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E82&$F82&\":\"&$F82),M$25)),FALSE)","v":533109984},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E82&$F82&\":\"&$F82),N$25)),FALSE)","v":607229952},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E82&$F82&\":\"&$F82),O$25)),FALSE)","v":631809984},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E82&$F82&\":\"&$F82),P$25)),FALSE)","v":646200000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E82&$F82&\":\"&$F82),Q$25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E82&$F82&\":\"&$F82),R$25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E82&$F82&\":\"&$F82),S$25)),FALSE)","v":false}]
[null,null,"ZURVY","ZURVY Balance Sheet","'ZURVY Balance Sheet'!",106,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E83&$F83&\":\"&$F83),L$25)),FALSE)","v":188370000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E83&$F83&\":\"&$F83),M$25)),FALSE)","v":181860000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E83&$F83&\":\"&$F83),N$25)),FALSE)","v":199660000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E83&$F83&\":\"&$F83),O$25)),FALSE)","v":186270000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E83&$F83&\":\"&$F83),P$25)),FALSE)","v":189370000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E83&$F83&\":\"&$F83),Q$25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E83&$F83&\":\"&$F83),R$25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E83&$F83&\":\"&$F83),S$25)),FALSE)","v":false}]
[null,null,"SWSDF","SWSDF Balance Sheet","'SWSDF Balance Sheet'!",104,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E84&$F84&\":\"&$F84),L$25)),FALSE)","v":127140000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E84&$F84&\":\"&$F84),M$25)),FALSE)","v":130110000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E84&$F84&\":\"&$F84),N$25)),FALSE)","v":148790000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E84&$F84&\":\"&$F84),O$25)),FALSE)","v":148270000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E84&$F84&\":\"&$F84),P$25)),FALSE)","v":156550000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E84&$F84&\":\"&$F84),Q$25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E84&$F84&\":\"&$F84),R$25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E84&$F84&\":\"&$F84),S$25)),FALSE)","v":false}]
[null,null,"SLF","SLF Balance Sheet","'SLF Balance Sheet'!",106,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E85&$F85&\":\"&$F85),L$25)),FALSE)","v":102220000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E85&$F85&\":\"&$F85),M$25)),FALSE)","v":106270000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E85&$F85&\":\"&$F85),N$25)),FALSE)","v":121780000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E85&$F85&\":\"&$F85),O$25)),FALSE)","v":131289992},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E85&$F85&\":\"&$F85),P$25)),FALSE)","v":135650000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E85&$F85&\":\"&$F85),Q$25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E85&$F85&\":\"&$F85),R$25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E85&$F85&\":\"&$F85),S$25)),FALSE)","v":false}]
[null,null,"AXAHY","AXAHY Balance Sheet","'AXAHY Balance Sheet'!",106,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E86&$F86&\":\"&$F86),L$25)),FALSE)","v":499149984},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E86&$F86&\":\"&$F86),M$25)),FALSE)","v":483180000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E86&$F86&\":\"&$F86),N$25)),FALSE)","v":541120000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E86&$F86&\":\"&$F86),O$25)),FALSE)","v":561030016},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E86&$F86&\":\"&$F86),P$25)),FALSE)","v":590030016},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E86&$F86&\":\"&$F86),Q$25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E86&$F86&\":\"&$F86),R$25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E86&$F86&\":\"&$F86),S$25)),FALSE)","v":false}]
[null,null,"SMPNY","SMPNY Balance Sheet","'SMPNY Balance Sheet'!",104,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E87&$F87&\":\"&$F87),L$25)),FALSE)","v":7469999616},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E87&$F87&\":\"&$F87),M$25)),FALSE)","v":7780000256},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E87&$F87&\":\"&$F87),N$25)),FALSE)","v":8369999872},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E87&$F87&\":\"&$F87),O$25)),FALSE)","v":8109999616},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E87&$F87&\":\"&$F87),P$25)),FALSE)","v":9050000384},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E87&$F87&\":\"&$F87),Q$25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E87&$F87&\":\"&$F87),R$25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E87&$F87&\":\"&$F87),S$25)),FALSE)","v":false}]
[null,null,"AEG","AEG Balance Sheet","'AEG Balance Sheet'!",106,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E88&$F88&\":\"&$F88),L$25)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E88&$F88&\":\"&$F88),M$25)),FALSE)","v":313970016},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E88&$F88&\":\"&$F88),N$25)),FALSE)","v":373140000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E88&$F88&\":\"&$F88),O$25)),FALSE)","v":372560000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E88&$F88&\":\"&$F88),P$25)),FALSE)","v":165210000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E88&$F88&\":\"&$F88),Q$25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E88&$F88&\":\"&$F88),R$25)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E88&$F88&\":\"&$F88),S$25)),FALSE)","v":false}]
[null,null,"NNGRY","NNGRY Balance Sheet","'NNGRY Balance Sheet'!",false,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E89&$F89&\":\"&$F89),L$25)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E89&$F89&\":\"&$F89),M$25)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E89&$F89&\":\"&$F89),N$25)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E89&$F89&\":\"&$F89),O$25)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E89&$F89&\":\"&$F89),P$25)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E89&$F89&\":\"&$F89),Q$25)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E89&$F89&\":\"&$F89),R$25)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E89&$F89&\":\"&$F89),S$25)),FALSE)","v":0}]
[]
[]
[]
[]
["Total Debt"]
[null,null,null,null,null,"Row Num",null,null,null,null,2011,2012,{"$f":"M37","v":2013},2014,2015,2016,2017,2018,2019]
[null,null,{"$f":"C67","v":"LGGNY"},"LGGNY Balance Sheet","'LGGNY Balance Sheet'!",{"$f":"IFERROR(MATCH($A$94,INDIRECT(E96&\"A:A\"),0),FALSE)","v":138},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E96&$F96&\":\"&$F96),L$11)),FALSE)","v":3240000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E96&$F96&\":\"&$F96),M$11)),FALSE)","v":3100000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E96&$F96&\":\"&$F96),N$11)),FALSE)","v":3570000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E96&$F96&\":\"&$F96),O$11)),FALSE)","v":3630000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E96&$F96&\":\"&$F96),P$11)),FALSE)","v":3500000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E96&$F96&\":\"&$F96),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E96&$F96&\":\"&$F96),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E96&$F96&\":\"&$F96),S$11)),FALSE)","v":false}]
[null,null,"MET","MET Balance Sheet","'MET Balance Sheet'!",{"$f":"IFERROR(MATCH($A$94,INDIRECT(E97&\"A:A\"),0),FALSE)","v":138},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E97&$F97&\":\"&$F97),L$11)),FALSE)","v":26550000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E97&$F97&\":\"&$F97),M$11)),FALSE)","v":26220000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E97&$F97&\":\"&$F97),N$11)),FALSE)","v":23780000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E97&$F97&\":\"&$F97),O$11)),FALSE)","v":25460000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E97&$F97&\":\"&$F97),P$11)),FALSE)","v":23980000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E97&$F97&\":\"&$F97),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E97&$F97&\":\"&$F97),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E97&$F97&\":\"&$F97),S$11)),FALSE)","v":false}]
[null,null,"AIG","AIG Balance Sheet","'AIG Balance Sheet'!",138,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E98&$F98&\":\"&$F98),L$11)),FALSE)","v":48500000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E98&$F98&\":\"&$F98),M$11)),FALSE)","v":41690000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E98&$F98&\":\"&$F98),N$11)),FALSE)","v":31220000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E98&$F98&\":\"&$F98),O$11)),FALSE)","v":29250000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E98&$F98&\":\"&$F98),P$11)),FALSE)","v":30910000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E98&$F98&\":\"&$F98),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E98&$F98&\":\"&$F98),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E98&$F98&\":\"&$F98),S$11)),FALSE)","v":false}]
[null,null,"PRU","PRU Balance Sheet","'PRU Balance Sheet'!",138,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E99&$F99&\":\"&$F99),L$11)),FALSE)","v":38550000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E99&$F99&\":\"&$F99),M$11)),FALSE)","v":42460000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E99&$F99&\":\"&$F99),N$11)),FALSE)","v":43380000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E99&$F99&\":\"&$F99),O$11)),FALSE)","v":40790000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E99&$F99&\":\"&$F99),P$11)),FALSE)","v":33259998},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E99&$F99&\":\"&$F99),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E99&$F99&\":\"&$F99),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E99&$F99&\":\"&$F99),S$11)),FALSE)","v":false}]
[null,null,"GNW","GNW Balance Sheet","'GNW Balance Sheet'!",138,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E100&$F100&\":\"&$F100),L$11)),FALSE)","v":8710000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E100&$F100&\":\"&$F100),M$11)),FALSE)","v":8359999.5},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E100&$F100&\":\"&$F100),N$11)),FALSE)","v":7410000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E100&$F100&\":\"&$F100),O$11)),FALSE)","v":6670000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E100&$F100&\":\"&$F100),P$11)),FALSE)","v":4560000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E100&$F100&\":\"&$F100),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E100&$F100&\":\"&$F100),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E100&$F100&\":\"&$F100),S$11)),FALSE)","v":false}]
[null,null,"GWLIF","GWLIF Balance Sheet","'GWLIF Balance Sheet'!",138,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E101&$F101&\":\"&$F101),L$11)),FALSE)","v":4900000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E101&$F101&\":\"&$F101),M$11)),FALSE)","v":6280000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E101&$F101&\":\"&$F101),N$11)),FALSE)","v":5960000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E101&$F101&\":\"&$F101),O$11)),FALSE)","v":6040000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E101&$F101&\":\"&$F101),P$11)),FALSE)","v":6590000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E101&$F101&\":\"&$F101),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E101&$F101&\":\"&$F101),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E101&$F101&\":\"&$F101),S$11)),FALSE)","v":false}]
[null,null,"LFC","LFC Balance Sheet","'LFC Balance Sheet'!",138,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E102&$F102&\":\"&$F102),L$11)),FALSE)","v":169790000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E102&$F102&\":\"&$F102),M$11)),FALSE)","v":113240000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E102&$F102&\":\"&$F102),N$11)),FALSE)","v":145870000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E102&$F102&\":\"&$F102),O$11)),FALSE)","v":121730000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E102&$F102&\":\"&$F102),P$11)),FALSE)","v":150890000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E102&$F102&\":\"&$F102),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E102&$F102&\":\"&$F102),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E102&$F102&\":\"&$F102),S$11)),FALSE)","v":false}]
[null,null,"AAGIY","AAGIY Balance Sheet","'AAGIY Balance Sheet'!",138,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E103&$F103&\":\"&$F103),L$11)),FALSE)","v":5940000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E103&$F103&\":\"&$F103),M$11)),FALSE)","v":29760000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E103&$F103&\":\"&$F103),N$11)),FALSE)","v":51860000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E103&$F103&\":\"&$F103),O$11)),FALSE)","v":48680000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E103&$F103&\":\"&$F103),P$11)),FALSE)","v":42230000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E103&$F103&\":\"&$F103),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E103&$F103&\":\"&$F103),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E103&$F103&\":\"&$F103),S$11)),FALSE)","v":false}]
[null,null,"CHPXY","CHPXY Balance Sheet","'CHPXY Balance Sheet'!",136,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E104&$F104&\":\"&$F104),L$11)),FALSE)","v":81660000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E104&$F104&\":\"&$F104),M$11)),FALSE)","v":52370000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E104&$F104&\":\"&$F104),N$11)),FALSE)","v":58240000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E104&$F104&\":\"&$F104),O$11)),FALSE)","v":57840000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E104&$F104&\":\"&$F104),P$11)),FALSE)","v":56450000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E104&$F104&\":\"&$F104),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E104&$F104&\":\"&$F104),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E104&$F104&\":\"&$F104),S$11)),FALSE)","v":false}]
[null,null,"AFL","AFL Balance Sheet","'AFL Balance Sheet'!",138,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E105&$F105&\":\"&$F105),L$11)),FALSE)","v":4350000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E105&$F105&\":\"&$F105),M$11)),FALSE)","v":4900000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E105&$F105&\":\"&$F105),N$11)),FALSE)","v":5280000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E105&$F105&\":\"&$F105),O$11)),FALSE)","v":4970000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E105&$F105&\":\"&$F105),P$11)),FALSE)","v":5360000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E105&$F105&\":\"&$F105),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E105&$F105&\":\"&$F105),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E105&$F105&\":\"&$F105),S$11)),FALSE)","v":false}]
[null,null,"DCNSF","DCNSF Balance Sheet","'DCNSF Balance Sheet'!",138,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E106&$F106&\":\"&$F106),L$11)),FALSE)","v":543049984},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E106&$F106&\":\"&$F106),M$11)),FALSE)","v":461920000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E106&$F106&\":\"&$F106),N$11)),FALSE)","v":885520000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E106&$F106&\":\"&$F106),O$11)),FALSE)","v":854360000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E106&$F106&\":\"&$F106),P$11)),FALSE)","v":1770000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E106&$F106&\":\"&$F106),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E106&$F106&\":\"&$F106),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E106&$F106&\":\"&$F106),S$11)),FALSE)","v":false}]
[null,null,"ODMTY","ODMTY Balance Sheet","'ODMTY Balance Sheet'!",138,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E107&$F107&\":\"&$F107),L$11)),FALSE)","v":3730000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E107&$F107&\":\"&$F107),M$11)),FALSE)","v":3160000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E107&$F107&\":\"&$F107),N$11)),FALSE)","v":3570000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E107&$F107&\":\"&$F107),O$11)),FALSE)","v":3800000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E107&$F107&\":\"&$F107),P$11)),FALSE)","v":4970000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E107&$F107&\":\"&$F107),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E107&$F107&\":\"&$F107),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E107&$F107&\":\"&$F107),S$11)),FALSE)","v":false}]
[null,null,"POFNF","POFNF Balance Sheet","'POFNF Balance Sheet'!",138,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E108&$F108&\":\"&$F108),L$11)),FALSE)","v":11360000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E108&$F108&\":\"&$F108),M$11)),FALSE)","v":13390000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E108&$F108&\":\"&$F108),N$11)),FALSE)","v":14250000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E108&$F108&\":\"&$F108),O$11)),FALSE)","v":14660000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E108&$F108&\":\"&$F108),P$11)),FALSE)","v":15840000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E108&$F108&\":\"&$F108),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E108&$F108&\":\"&$F108),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E108&$F108&\":\"&$F108),S$11)),FALSE)","v":false}]
[null,null,"LNC","LNC Balance Sheet","'LNC Balance Sheet'!",138,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E109&$F109&\":\"&$F109),L$11)),FALSE)","v":5640000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E109&$F109&\":\"&$F109),M$11)),FALSE)","v":5820000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E109&$F109&\":\"&$F109),N$11)),FALSE)","v":5520000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E109&$F109&\":\"&$F109),O$11)),FALSE)","v":5550000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E109&$F109&\":\"&$F109),P$11)),FALSE)","v":5350000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E109&$F109&\":\"&$F109),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E109&$F109&\":\"&$F109),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E109&$F109&\":\"&$F109),S$11)),FALSE)","v":false}]
[null,null,"PFG","PFG Balance Sheet","'PFG Balance Sheet'!",{"$f":"IFERROR(MATCH($A$94,INDIRECT(E110&\"A:A\"),0),FALSE)","v":138},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E110&$F110&\":\"&$F110),L$11)),FALSE)","v":2710000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E110&$F110&\":\"&$F110),M$11)),FALSE)","v":2750000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E110&$F110&\":\"&$F110),N$11)),FALSE)","v":2560000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E110&$F110&\":\"&$F110),O$11)),FALSE)","v":3450000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E110&$F110&\":\"&$F110),P$11)),FALSE)","v":3180000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E110&$F110&\":\"&$F110),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E110&$F110&\":\"&$F110),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E110&$F110&\":\"&$F110),S$11)),FALSE)","v":false}]
[null,null,"ALIZF","ALIZF Balance Sheet","'ALIZF Balance Sheet'!",138,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E111&$F111&\":\"&$F111),L$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E111&$F111&\":\"&$F111),M$11)),FALSE)","v":29550000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E111&$F111&\":\"&$F111),N$11)),FALSE)","v":29470000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E111&$F111&\":\"&$F111),O$11)),FALSE)","v":32130002},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E111&$F111&\":\"&$F111),P$11)),FALSE)","v":21150000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E111&$F111&\":\"&$F111),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E111&$F111&\":\"&$F111),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E111&$F111&\":\"&$F111),S$11)),FALSE)","v":false}]
[null,null,"ZURVY","ZURVY Balance Sheet","'ZURVY Balance Sheet'!",138,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E112&$F112&\":\"&$F112),L$11)),FALSE)","v":12250000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E112&$F112&\":\"&$F112),M$11)),FALSE)","v":11720000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E112&$F112&\":\"&$F112),N$11)),FALSE)","v":11930000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E112&$F112&\":\"&$F112),O$11)),FALSE)","v":10830000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E112&$F112&\":\"&$F112),P$11)),FALSE)","v":11950000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E112&$F112&\":\"&$F112),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E112&$F112&\":\"&$F112),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E112&$F112&\":\"&$F112),S$11)),FALSE)","v":false}]
[null,null,"SWSDF","SWSDF Balance Sheet","'SWSDF Balance Sheet'!",136,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E113&$F113&\":\"&$F113),L$11)),FALSE)","v":3350000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E113&$F113&\":\"&$F113),M$11)),FALSE)","v":4170000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E113&$F113&\":\"&$F113),N$11)),FALSE)","v":6080000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E113&$F113&\":\"&$F113),O$11)),FALSE)","v":6000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E113&$F113&\":\"&$F113),P$11)),FALSE)","v":6110000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E113&$F113&\":\"&$F113),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E113&$F113&\":\"&$F113),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E113&$F113&\":\"&$F113),S$11)),FALSE)","v":false}]
[null,null,"SLF","SLF Balance Sheet","'SLF Balance Sheet'!",138,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E114&$F114&\":\"&$F114),L$11)),FALSE)","v":8700000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E114&$F114&\":\"&$F114),M$11)),FALSE)","v":8730000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E114&$F114&\":\"&$F114),N$11)),FALSE)","v":8720000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E114&$F114&\":\"&$F114),O$11)),FALSE)","v":10130000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E114&$F114&\":\"&$F114),P$11)),FALSE)","v":10560000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E114&$F114&\":\"&$F114),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E114&$F114&\":\"&$F114),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E114&$F114&\":\"&$F114),S$11)),FALSE)","v":false}]
[null,null,"AXAHY","AXAHY Balance Sheet","'AXAHY Balance Sheet'!",138,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E115&$F115&\":\"&$F115),L$11)),FALSE)","v":44580000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E115&$F115&\":\"&$F115),M$11)),FALSE)","v":38940000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E115&$F115&\":\"&$F115),N$11)),FALSE)","v":38030000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E115&$F115&\":\"&$F115),O$11)),FALSE)","v":43210000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E115&$F115&\":\"&$F115),P$11)),FALSE)","v":47480000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E115&$F115&\":\"&$F115),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E115&$F115&\":\"&$F115),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E115&$F115&\":\"&$F115),S$11)),FALSE)","v":false}]
[null,null,"SMPNY","SMPNY Balance Sheet","'SMPNY Balance Sheet'!",136,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E116&$F116&\":\"&$F116),L$11)),FALSE)","v":273209984},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E116&$F116&\":\"&$F116),M$11)),FALSE)","v":273290016},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E116&$F116&\":\"&$F116),N$11)),FALSE)","v":145990000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E116&$F116&\":\"&$F116),O$11)),FALSE)","v":221020000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E116&$F116&\":\"&$F116),P$11)),FALSE)","v":753689984},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E116&$F116&\":\"&$F116),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E116&$F116&\":\"&$F116),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E116&$F116&\":\"&$F116),S$11)),FALSE)","v":false}]
[null,null,"AEG","AEG Balance Sheet","'AEG Balance Sheet'!",138,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E117&$F117&\":\"&$F117),L$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E117&$F117&\":\"&$F117),M$11)),FALSE)","v":12180000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E117&$F117&\":\"&$F117),N$11)),FALSE)","v":15180000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E117&$F117&\":\"&$F117),O$11)),FALSE)","v":13490000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E117&$F117&\":\"&$F117),P$11)),FALSE)","v":19420000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E117&$F117&\":\"&$F117),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E117&$F117&\":\"&$F117),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E117&$F117&\":\"&$F117),S$11)),FALSE)","v":false}]
[null,null,"NNGRY","NNGRY Balance Sheet","'NNGRY Balance Sheet'!",false,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E118&$F118&\":\"&$F118),L$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E118&$F118&\":\"&$F118),M$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E118&$F118&\":\"&$F118),N$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E118&$F118&\":\"&$F118),O$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E118&$F118&\":\"&$F118),P$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E118&$F118&\":\"&$F118),Q$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E118&$F118&\":\"&$F118),R$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E118&$F118&\":\"&$F118),S$11)),FALSE)","v":0}]
[]
[]
[]
[]
["Total Shareholders' Equity"]
[null,null,null,null,null,"Row Num",null,null,null,null,2011,2012,{"$f":"M37","v":2013},2014,2015,2016,2017,2018,2019]
[null,null,{"$f":"C96","v":"LGGNY"},"LGGNY Balance Sheet","'LGGNY Balance Sheet'!",{"$f":"IFERROR(MATCH($A$123,INDIRECT(E125&\"A:A\"),0),FALSE)","v":170},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E125&$F125&\":\"&$F125),L$11)),FALSE)","v":5440000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E125&$F125&\":\"&$F125),M$11)),FALSE)","v":5640000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E125&$F125&\":\"&$F125),N$11)),FALSE)","v":6030000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E125&$F125&\":\"&$F125),O$11)),FALSE)","v":6400000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E125&$F125&\":\"&$F125),P$11)),FALSE)","v":6950000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E125&$F125&\":\"&$F125),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E125&$F125&\":\"&$F125),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E125&$F125&\":\"&$F125),S$11)),FALSE)","v":false}]
[null,null,"MET","MET Balance Sheet","'MET Balance Sheet'!",{"$f":"IFERROR(MATCH($A$123,INDIRECT(E126&\"A:A\"),0),FALSE)","v":170},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E126&$F126&\":\"&$F126),L$11)),FALSE)","v":64449996},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E126&$F126&\":\"&$F126),M$11)),FALSE)","v":61550000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E126&$F126&\":\"&$F126),N$11)),FALSE)","v":72050000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E126&$F126&\":\"&$F126),O$11)),FALSE)","v":67950000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E126&$F126&\":\"&$F126),P$11)),FALSE)","v":67310000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E126&$F126&\":\"&$F126),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E126&$F126&\":\"&$F126),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E126&$F126&\":\"&$F126),S$11)),FALSE)","v":false}]
[null,null,"AIG","AIG Balance Sheet","'AIG Balance Sheet'!",170,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E127&$F127&\":\"&$F127),L$11)),FALSE)","v":98000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E127&$F127&\":\"&$F127),M$11)),FALSE)","v":100470000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E127&$F127&\":\"&$F127),N$11)),FALSE)","v":106900000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E127&$F127&\":\"&$F127),O$11)),FALSE)","v":89660000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E127&$F127&\":\"&$F127),P$11)),FALSE)","v":76300000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E127&$F127&\":\"&$F127),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E127&$F127&\":\"&$F127),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E127&$F127&\":\"&$F127),S$11)),FALSE)","v":false}]
[null,null,"PRU","PRU Balance Sheet","'PRU Balance Sheet'!",170,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E128&$F128&\":\"&$F128),L$11)),FALSE)","v":38580000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E128&$F128&\":\"&$F128),M$11)),FALSE)","v":35280000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E128&$F128&\":\"&$F128),N$11)),FALSE)","v":41770000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E128&$F128&\":\"&$F128),O$11)),FALSE)","v":41890000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E128&$F128&\":\"&$F128),P$11)),FALSE)","v":45860000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E128&$F128&\":\"&$F128),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E128&$F128&\":\"&$F128),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E128&$F128&\":\"&$F128),S$11)),FALSE)","v":false}]
[null,null,"GNW","GNW Balance Sheet","'GNW Balance Sheet'!",170,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E129&$F129&\":\"&$F129),L$11)),FALSE)","v":16540001},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E129&$F129&\":\"&$F129),M$11)),FALSE)","v":14390000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E129&$F129&\":\"&$F129),N$11)),FALSE)","v":14920000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E129&$F129&\":\"&$F129),O$11)),FALSE)","v":12820000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E129&$F129&\":\"&$F129),P$11)),FALSE)","v":12640000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E129&$F129&\":\"&$F129),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E129&$F129&\":\"&$F129),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E129&$F129&\":\"&$F129),S$11)),FALSE)","v":false}]
[null,null,"GWLIF","GWLIF Balance Sheet","'GWLIF Balance Sheet'!",170,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E130&$F130&\":\"&$F130),L$11)),FALSE)","v":14560000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E130&$F130&\":\"&$F130),M$11)),FALSE)","v":17640000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E130&$F130&\":\"&$F130),N$11)),FALSE)","v":19250000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E130&$F130&\":\"&$F130),O$11)),FALSE)","v":22450000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E130&$F130&\":\"&$F130),P$11)),FALSE)","v":22000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E130&$F130&\":\"&$F130),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E130&$F130&\":\"&$F130),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E130&$F130&\":\"&$F130),S$11)),FALSE)","v":false}]
[null,null,"LFC","LFC Balance Sheet","'LFC Balance Sheet'!",170,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E131&$F131&\":\"&$F131),L$11)),FALSE)","v":275040000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E131&$F131&\":\"&$F131),M$11)),FALSE)","v":282200000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E131&$F131&\":\"&$F131),N$11)),FALSE)","v":355140000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E131&$F131&\":\"&$F131),O$11)),FALSE)","v":384900000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E131&$F131&\":\"&$F131),P$11)),FALSE)","v":338730016},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E131&$F131&\":\"&$F131),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E131&$F131&\":\"&$F131),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E131&$F131&\":\"&$F131),S$11)),FALSE)","v":false}]
[null,null,"AAGIY","AAGIY Balance Sheet","'AAGIY Balance Sheet'!",170,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E132&$F132&\":\"&$F132),L$11)),FALSE)","v":206900000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E132&$F132&\":\"&$F132),M$11)),FALSE)","v":191350000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E132&$F132&\":\"&$F132),N$11)),FALSE)","v":238900000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E132&$F132&\":\"&$F132),O$11)),FALSE)","v":227920000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E132&$F132&\":\"&$F132),P$11)),FALSE)","v":271360000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E132&$F132&\":\"&$F132),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E132&$F132&\":\"&$F132),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E132&$F132&\":\"&$F132),S$11)),FALSE)","v":false}]
[null,null,"CHPXY","CHPXY Balance Sheet","'CHPXY Balance Sheet'!",168,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E133&$F133&\":\"&$F133),L$11)),FALSE)","v":119650000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E133&$F133&\":\"&$F133),M$11)),FALSE)","v":126760000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E133&$F133&\":\"&$F133),N$11)),FALSE)","v":146410000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E133&$F133&\":\"&$F133),O$11)),FALSE)","v":159140000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E133&$F133&\":\"&$F133),P$11)),FALSE)","v":147000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E133&$F133&\":\"&$F133),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E133&$F133&\":\"&$F133),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E133&$F133&\":\"&$F133),S$11)),FALSE)","v":false}]
[null,null,"AFL","AFL Balance Sheet","'AFL Balance Sheet'!",170,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E134&$F134&\":\"&$F134),L$11)),FALSE)","v":15980000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E134&$F134&\":\"&$F134),M$11)),FALSE)","v":14620000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E134&$F134&\":\"&$F134),N$11)),FALSE)","v":18350000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E134&$F134&\":\"&$F134),O$11)),FALSE)","v":17710000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E134&$F134&\":\"&$F134),P$11)),FALSE)","v":20480000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E134&$F134&\":\"&$F134),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E134&$F134&\":\"&$F134),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E134&$F134&\":\"&$F134),S$11)),FALSE)","v":false}]
[null,null,"DCNSF","DCNSF Balance Sheet","'DCNSF Balance Sheet'!",170,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E135&$F135&\":\"&$F135),L$11)),FALSE)","v":1640000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E135&$F135&\":\"&$F135),M$11)),FALSE)","v":1950000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E135&$F135&\":\"&$F135),N$11)),FALSE)","v":3589999872},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E135&$F135&\":\"&$F135),O$11)),FALSE)","v":2930000128},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E135&$F135&\":\"&$F135),P$11)),FALSE)","v":3140000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E135&$F135&\":\"&$F135),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E135&$F135&\":\"&$F135),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E135&$F135&\":\"&$F135),S$11)),FALSE)","v":false}]
[null,null,"ODMTY","ODMTY Balance Sheet","'ODMTY Balance Sheet'!",170,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E136&$F136&\":\"&$F136),L$11)),FALSE)","v":7130000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E136&$F136&\":\"&$F136),M$11)),FALSE)","v":6740000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E136&$F136&\":\"&$F136),N$11)),FALSE)","v":6880000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E136&$F136&\":\"&$F136),O$11)),FALSE)","v":6410000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E136&$F136&\":\"&$F136),P$11)),FALSE)","v":7780000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E136&$F136&\":\"&$F136),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E136&$F136&\":\"&$F136),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E136&$F136&\":\"&$F136),S$11)),FALSE)","v":false}]
[null,null,"POFNF","POFNF Balance Sheet","'POFNF Balance Sheet'!",170,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E137&$F137&\":\"&$F137),L$11)),FALSE)","v":13560000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E137&$F137&\":\"&$F137),M$11)),FALSE)","v":16110001},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E137&$F137&\":\"&$F137),N$11)),FALSE)","v":17020000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E137&$F137&\":\"&$F137),O$11)),FALSE)","v":19550000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E137&$F137&\":\"&$F137),P$11)),FALSE)","v":19480000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E137&$F137&\":\"&$F137),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E137&$F137&\":\"&$F137),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E137&$F137&\":\"&$F137),S$11)),FALSE)","v":false}]
[null,null,"LNC","LNC Balance Sheet","'LNC Balance Sheet'!",170,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E138&$F138&\":\"&$F138),L$11)),FALSE)","v":14970000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E138&$F138&\":\"&$F138),M$11)),FALSE)","v":13450000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E138&$F138&\":\"&$F138),N$11)),FALSE)","v":15740000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E138&$F138&\":\"&$F138),O$11)),FALSE)","v":13620000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E138&$F138&\":\"&$F138),P$11)),FALSE)","v":14480000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E138&$F138&\":\"&$F138),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E138&$F138&\":\"&$F138),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E138&$F138&\":\"&$F138),S$11)),FALSE)","v":false}]
[null,null,"PFG","PFG Balance Sheet","'PFG Balance Sheet'!",{"$f":"IFERROR(MATCH($A$123,INDIRECT(E139&\"A:A\"),0),FALSE)","v":170},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E139&$F139&\":\"&$F139),L$11)),FALSE)","v":9750000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E139&$F139&\":\"&$F139),M$11)),FALSE)","v":9680000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E139&$F139&\":\"&$F139),N$11)),FALSE)","v":10180000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E139&$F139&\":\"&$F139),O$11)),FALSE)","v":9310000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E139&$F139&\":\"&$F139),P$11)),FALSE)","v":10230000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E139&$F139&\":\"&$F139),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E139&$F139&\":\"&$F139),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E139&$F139&\":\"&$F139),S$11)),FALSE)","v":false}]
[null,null,"ALIZF","ALIZF Balance Sheet","'ALIZF Balance Sheet'!",170,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E140&$F140&\":\"&$F140),L$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E140&$F140&\":\"&$F140),M$11)),FALSE)","v":50080000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E140&$F140&\":\"&$F140),N$11)),FALSE)","v":60750000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E140&$F140&\":\"&$F140),O$11)),FALSE)","v":63140000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E140&$F140&\":\"&$F140),P$11)),FALSE)","v":67340000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E140&$F140&\":\"&$F140),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E140&$F140&\":\"&$F140),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E140&$F140&\":\"&$F140),S$11)),FALSE)","v":false}]
[null,null,"ZURVY","ZURVY Balance Sheet","'ZURVY Balance Sheet'!",170,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E141&$F141&\":\"&$F141),L$11)),FALSE)","v":31580000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E141&$F141&\":\"&$F141),M$11)),FALSE)","v":28910000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E141&$F141&\":\"&$F141),N$11)),FALSE)","v":34510000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E141&$F141&\":\"&$F141),O$11)),FALSE)","v":31210000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E141&$F141&\":\"&$F141),P$11)),FALSE)","v":31160000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E141&$F141&\":\"&$F141),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E141&$F141&\":\"&$F141),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E141&$F141&\":\"&$F141),S$11)),FALSE)","v":false}]
[null,null,"SWSDF","SWSDF Balance Sheet","'SWSDF Balance Sheet'!",168,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E142&$F142&\":\"&$F142),L$11)),FALSE)","v":10120000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E142&$F142&\":\"&$F142),M$11)),FALSE)","v":8950000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E142&$F142&\":\"&$F142),N$11)),FALSE)","v":12760000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E142&$F142&\":\"&$F142),O$11)),FALSE)","v":12180000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E142&$F142&\":\"&$F142),P$11)),FALSE)","v":13660000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E142&$F142&\":\"&$F142),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E142&$F142&\":\"&$F142),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E142&$F142&\":\"&$F142),S$11)),FALSE)","v":false}]
[null,null,"SLF","SLF Balance Sheet","'SLF Balance Sheet'!",170,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E143&$F143&\":\"&$F143),L$11)),FALSE)","v":16420000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E143&$F143&\":\"&$F143),M$11)),FALSE)","v":17230000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E143&$F143&\":\"&$F143),N$11)),FALSE)","v":18730000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E143&$F143&\":\"&$F143),O$11)),FALSE)","v":21250000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E143&$F143&\":\"&$F143),P$11)),FALSE)","v":21960000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E143&$F143&\":\"&$F143),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E143&$F143&\":\"&$F143),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E143&$F143&\":\"&$F143),S$11)),FALSE)","v":false}]
[null,null,"AXAHY","AXAHY Balance Sheet","'AXAHY Balance Sheet'!",170,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E144&$F144&\":\"&$F144),L$11)),FALSE)","v":47870000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E144&$F144&\":\"&$F144),M$11)),FALSE)","v":47510000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E144&$F144&\":\"&$F144),N$11)),FALSE)","v":58750000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E144&$F144&\":\"&$F144),O$11)),FALSE)","v":61930000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E144&$F144&\":\"&$F144),P$11)),FALSE)","v":65750000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E144&$F144&\":\"&$F144),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E144&$F144&\":\"&$F144),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E144&$F144&\":\"&$F144),S$11)),FALSE)","v":false}]
[null,null,"SMPNY","SMPNY Balance Sheet","'SMPNY Balance Sheet'!",168,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E145&$F145&\":\"&$F145),L$11)),FALSE)","v":1280000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E145&$F145&\":\"&$F145),M$11)),FALSE)","v":1380000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E145&$F145&\":\"&$F145),N$11)),FALSE)","v":1820000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E145&$F145&\":\"&$F145),O$11)),FALSE)","v":1640000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E145&$F145&\":\"&$F145),P$11)),FALSE)","v":1800000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E145&$F145&\":\"&$F145),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E145&$F145&\":\"&$F145),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E145&$F145&\":\"&$F145),S$11)),FALSE)","v":false}]
[null,null,"AEG","AEG Balance Sheet","'AEG Balance Sheet'!",{"$f":"IFERROR(MATCH($A$123,INDIRECT(E146&\"A:A\"),0),FALSE)","v":170},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E146&$F146&\":\"&$F146),L$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E146&$F146&\":\"&$F146),M$11)),FALSE)","v":22620000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E146&$F146&\":\"&$F146),N$11)),FALSE)","v":28120000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E146&$F146&\":\"&$F146),O$11)),FALSE)","v":27730000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E146&$F146&\":\"&$F146),P$11)),FALSE)","v":20980000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E146&$F146&\":\"&$F146),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E146&$F146&\":\"&$F146),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E146&$F146&\":\"&$F146),S$11)),FALSE)","v":false}]
[null,null,"NNGRY","NNGRY Balance Sheet","'NNGRY Balance Sheet'!",{"$f":"IFERROR(MATCH($A$123,INDIRECT(E147&\"A:A\"),0),FALSE)","v":false},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E147&$F147&\":\"&$F147),L$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E147&$F147&\":\"&$F147),M$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E147&$F147&\":\"&$F147),N$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E147&$F147&\":\"&$F147),O$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E147&$F147&\":\"&$F147),P$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E147&$F147&\":\"&$F147),Q$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E147&$F147&\":\"&$F147),R$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E147&$F147&\":\"&$F147),S$11)),FALSE)","v":0}]
[]
[]
["Total Equity Securities Investment"]
[null,null,null,null,null,"Row Num",null,null,null,null,2011,2012,{"$f":"M124","v":2013},2014,2015,2016,2017,2018,2019]
[null,null,{"$f":"C125","v":"LGGNY"},"LGGNY Balance Sheet","'LGGNY Balance Sheet'!",{"$f":"IFERROR(MATCH($A$150,INDIRECT(E152&\"A:A\"),0),FALSE)","v":110},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E152&$F152&\":\"&$F152),L$11)),FALSE)","v":5390000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E152&$F152&\":\"&$F152),M$11)),FALSE)","v":6200000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E152&$F152&\":\"&$F152),N$11)),FALSE)","v":6240000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E152&$F152&\":\"&$F152),O$11)),FALSE)","v":5440000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E152&$F152&\":\"&$F152),P$11)),FALSE)","v":5750000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E152&$F152&\":\"&$F152),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E152&$F152&\":\"&$F152),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E152&$F152&\":\"&$F152),S$11)),FALSE)","v":false}]
[null,null,"MET","MET Balance Sheet","'MET Balance Sheet'!",{"$f":"IFERROR(MATCH($A$150,INDIRECT(E153&\"A:A\"),0),FALSE)","v":110},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E153&$F153&\":\"&$F153),L$11)),FALSE)","v":2890000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E153&$F153&\":\"&$F153),M$11)),FALSE)","v":3400000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E153&$F153&\":\"&$F153),N$11)),FALSE)","v":3630000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E153&$F153&\":\"&$F153),O$11)),FALSE)","v":3320000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E153&$F153&\":\"&$F153),P$11)),FALSE)","v":3190000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E153&$F153&\":\"&$F153),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E153&$F153&\":\"&$F153),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E153&$F153&\":\"&$F153),S$11)),FALSE)","v":false}]
[null,null,"AIG","AIG Balance Sheet","'AIG Balance Sheet'!",110,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E154&$F154&\":\"&$F154),L$11)),FALSE)","v":3690000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E154&$F154&\":\"&$F154),M$11)),FALSE)","v":4050000.25},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E154&$F154&\":\"&$F154),N$11)),FALSE)","v":5440000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E154&$F154&\":\"&$F154),O$11)),FALSE)","v":3840000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E154&$F154&\":\"&$F154),P$11)),FALSE)","v":2560000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E154&$F154&\":\"&$F154),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E154&$F154&\":\"&$F154),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E154&$F154&\":\"&$F154),S$11)),FALSE)","v":false}]
[null,null,"PRU","PRU Balance Sheet","'PRU Balance Sheet'!",110,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E155&$F155&\":\"&$F155),L$11)),FALSE)","v":10750000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E155&$F155&\":\"&$F155),M$11)),FALSE)","v":12290000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E155&$F155&\":\"&$F155),N$11)),FALSE)","v":12150000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E155&$F155&\":\"&$F155),O$11)),FALSE)","v":11630000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E155&$F155&\":\"&$F155),P$11)),FALSE)","v":12140000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E155&$F155&\":\"&$F155),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E155&$F155&\":\"&$F155),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E155&$F155&\":\"&$F155),S$11)),FALSE)","v":false}]
[null,null,"GNW","GNW Balance Sheet","'GNW Balance Sheet'!",110,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E156&$F156&\":\"&$F156),L$11)),FALSE)","v":518000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E156&$F156&\":\"&$F156),M$11)),FALSE)","v":341000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E156&$F156&\":\"&$F156),N$11)),FALSE)","v":282000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E156&$F156&\":\"&$F156),O$11)),FALSE)","v":310000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E156&$F156&\":\"&$F156),P$11)),FALSE)","v":632000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E156&$F156&\":\"&$F156),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E156&$F156&\":\"&$F156),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E156&$F156&\":\"&$F156),S$11)),FALSE)","v":false}]
[null,null,"GWLIF","GWLIF Balance Sheet","'GWLIF Balance Sheet'!",110,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E157&$F157&\":\"&$F157),L$11)),FALSE)","v":7140000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E157&$F157&\":\"&$F157),M$11)),FALSE)","v":8860000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E157&$F157&\":\"&$F157),N$11)),FALSE)","v":8149999.5},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E157&$F157&\":\"&$F157),O$11)),FALSE)","v":7700000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E157&$F157&\":\"&$F157),P$11)),FALSE)","v":8420000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E157&$F157&\":\"&$F157),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E157&$F157&\":\"&$F157),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E157&$F157&\":\"&$F157),S$11)),FALSE)","v":false}]
[null,null,"LFC","LFC Balance Sheet","'LFC Balance Sheet'!",110,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E158&$F158&\":\"&$F158),L$11)),FALSE)","v":204960000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E158&$F158&\":\"&$F158),M$11)),FALSE)","v":237840000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E158&$F158&\":\"&$F158),N$11)),FALSE)","v":295040000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E158&$F158&\":\"&$F158),O$11)),FALSE)","v":444109984},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E158&$F158&\":\"&$F158),P$11)),FALSE)","v":415780000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E158&$F158&\":\"&$F158),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E158&$F158&\":\"&$F158),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E158&$F158&\":\"&$F158),S$11)),FALSE)","v":false}]
[null,null,"AAGIY","AAGIY Balance Sheet","'AAGIY Balance Sheet'!",110,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E159&$F159&\":\"&$F159),L$11)),FALSE)","v":183340000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E159&$F159&\":\"&$F159),M$11)),FALSE)","v":202360000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E159&$F159&\":\"&$F159),N$11)),FALSE)","v":223550000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E159&$F159&\":\"&$F159),O$11)),FALSE)","v":210540000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E159&$F159&\":\"&$F159),P$11)),FALSE)","v":234340000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E159&$F159&\":\"&$F159),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E159&$F159&\":\"&$F159),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E159&$F159&\":\"&$F159),S$11)),FALSE)","v":false}]
[null,null,"CHPXY","CHPXY Balance Sheet","'CHPXY Balance Sheet'!",108,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E160&$F160&\":\"&$F160),L$11)),FALSE)","v":42550000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E160&$F160&\":\"&$F160),M$11)),FALSE)","v":95380000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E160&$F160&\":\"&$F160),N$11)),FALSE)","v":100400000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E160&$F160&\":\"&$F160),O$11)),FALSE)","v":144100000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E160&$F160&\":\"&$F160),P$11)),FALSE)","v":131009992},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E160&$F160&\":\"&$F160),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E160&$F160&\":\"&$F160),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E160&$F160&\":\"&$F160),S$11)),FALSE)","v":false}]
[null,null,"AFL","AFL Balance Sheet","'AFL Balance Sheet'!",110,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E161&$F161&\":\"&$F161),L$11)),FALSE)","v":23000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E161&$F161&\":\"&$F161),M$11)),FALSE)","v":21000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E161&$F161&\":\"&$F161),N$11)),FALSE)","v":28000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E161&$F161&\":\"&$F161),O$11)),FALSE)","v":498000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E161&$F161&\":\"&$F161),P$11)),FALSE)","v":1310000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E161&$F161&\":\"&$F161),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E161&$F161&\":\"&$F161),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E161&$F161&\":\"&$F161),S$11)),FALSE)","v":false}]
[null,null,"DCNSF","DCNSF Balance Sheet","'DCNSF Balance Sheet'!",110,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E162&$F162&\":\"&$F162),L$11)),FALSE)","v":2760000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E162&$F162&\":\"&$F162),M$11)),FALSE)","v":3180000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E162&$F162&\":\"&$F162),N$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E162&$F162&\":\"&$F162),O$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E162&$F162&\":\"&$F162),P$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E162&$F162&\":\"&$F162),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E162&$F162&\":\"&$F162),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E162&$F162&\":\"&$F162),S$11)),FALSE)","v":false}]
[null,null,"ODMTY","ODMTY Balance Sheet","'ODMTY Balance Sheet'!",110,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E163&$F163&\":\"&$F163),L$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E163&$F163&\":\"&$F163),M$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E163&$F163&\":\"&$F163),N$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E163&$F163&\":\"&$F163),O$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E163&$F163&\":\"&$F163),P$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E163&$F163&\":\"&$F163),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E163&$F163&\":\"&$F163),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E163&$F163&\":\"&$F163),S$11)),FALSE)","v":false}]
[null,null,"POFNF","POFNF Balance Sheet","'POFNF Balance Sheet'!",110,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E164&$F164&\":\"&$F164),L$11)),FALSE)","v":6760000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E164&$F164&\":\"&$F164),M$11)),FALSE)","v":8050000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E164&$F164&\":\"&$F164),N$11)),FALSE)","v":7400000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E164&$F164&\":\"&$F164),O$11)),FALSE)","v":7380000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E164&$F164&\":\"&$F164),P$11)),FALSE)","v":8310000.5},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E164&$F164&\":\"&$F164),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E164&$F164&\":\"&$F164),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E164&$F164&\":\"&$F164),S$11)),FALSE)","v":false}]
[null,null,"LNC","LNC Balance Sheet","'LNC Balance Sheet'!",110,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E165&$F165&\":\"&$F165),L$11)),FALSE)","v":201000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E165&$F165&\":\"&$F165),M$11)),FALSE)","v":231000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E165&$F165&\":\"&$F165),N$11)),FALSE)","v":231000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E165&$F165&\":\"&$F165),O$11)),FALSE)","v":268000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E165&$F165&\":\"&$F165),P$11)),FALSE)","v":298000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E165&$F165&\":\"&$F165),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E165&$F165&\":\"&$F165),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E165&$F165&\":\"&$F165),S$11)),FALSE)","v":false}]
[null,null,"PFG","PFG Balance Sheet","'PFG Balance Sheet'!",{"$f":"IFERROR(MATCH($A$150,INDIRECT(E166&\"A:A\"),0),FALSE)","v":110},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E166&$F166&\":\"&$F166),L$11)),FALSE)","v":389300},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E166&$F166&\":\"&$F166),M$11)),FALSE)","v":827400},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E166&$F166&\":\"&$F166),N$11)),FALSE)","v":963200},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E166&$F166&\":\"&$F166),O$11)),FALSE)","v":1310000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E166&$F166&\":\"&$F166),P$11)),FALSE)","v":1510000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E166&$F166&\":\"&$F166),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E166&$F166&\":\"&$F166),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E166&$F166&\":\"&$F166),S$11)),FALSE)","v":false}]
[null,null,"ALIZF","ALIZF Balance Sheet","'ALIZF Balance Sheet'!",110,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E167&$F167&\":\"&$F167),L$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E167&$F167&\":\"&$F167),M$11)),FALSE)","v":34510000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E167&$F167&\":\"&$F167),N$11)),FALSE)","v":39140000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E167&$F167&\":\"&$F167),O$11)),FALSE)","v":43180000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E167&$F167&\":\"&$F167),P$11)),FALSE)","v":45450000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E167&$F167&\":\"&$F167),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E167&$F167&\":\"&$F167),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E167&$F167&\":\"&$F167),S$11)),FALSE)","v":false}]
[null,null,"ZURVY","ZURVY Balance Sheet","'ZURVY Balance Sheet'!",110,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E168&$F168&\":\"&$F168),L$11)),FALSE)","v":7700000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E168&$F168&\":\"&$F168),M$11)),FALSE)","v":7870000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E168&$F168&\":\"&$F168),N$11)),FALSE)","v":16000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E168&$F168&\":\"&$F168),O$11)),FALSE)","v":18890000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E168&$F168&\":\"&$F168),P$11)),FALSE)","v":16170000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E168&$F168&\":\"&$F168),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E168&$F168&\":\"&$F168),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E168&$F168&\":\"&$F168),S$11)),FALSE)","v":false}]
[null,null,"SWSDF","SWSDF Balance Sheet","'SWSDF Balance Sheet'!",108,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E169&$F169&\":\"&$F169),L$11)),FALSE)","v":954000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E169&$F169&\":\"&$F169),M$11)),FALSE)","v":1430000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E169&$F169&\":\"&$F169),N$11)),FALSE)","v":2570000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E169&$F169&\":\"&$F169),O$11)),FALSE)","v":4270000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E169&$F169&\":\"&$F169),P$11)),FALSE)","v":5390000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E169&$F169&\":\"&$F169),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E169&$F169&\":\"&$F169),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E169&$F169&\":\"&$F169),S$11)),FALSE)","v":false}]
[null,null,"SLF","SLF Balance Sheet","'SLF Balance Sheet'!",110,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E170&$F170&\":\"&$F170),L$11)),FALSE)","v":5030000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E170&$F170&\":\"&$F170),M$11)),FALSE)","v":5190000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E170&$F170&\":\"&$F170),N$11)),FALSE)","v":5220000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E170&$F170&\":\"&$F170),O$11)),FALSE)","v":5310000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E170&$F170&\":\"&$F170),P$11)),FALSE)","v":5770000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E170&$F170&\":\"&$F170),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E170&$F170&\":\"&$F170),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E170&$F170&\":\"&$F170),S$11)),FALSE)","v":false}]
[null,null,"AXAHY","AXAHY Balance Sheet","'AXAHY Balance Sheet'!",110,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E171&$F171&\":\"&$F171),L$11)),FALSE)","v":22470000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E171&$F171&\":\"&$F171),M$11)),FALSE)","v":24570000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E171&$F171&\":\"&$F171),N$11)),FALSE)","v":25500000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E171&$F171&\":\"&$F171),O$11)),FALSE)","v":28550000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E171&$F171&\":\"&$F171),P$11)),FALSE)","v":27690000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E171&$F171&\":\"&$F171),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E171&$F171&\":\"&$F171),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E171&$F171&\":\"&$F171),S$11)),FALSE)","v":false}]
[null,null,"SMPNY","SMPNY Balance Sheet","'SMPNY Balance Sheet'!",108,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E172&$F172&\":\"&$F172),L$11)),FALSE)","v":1550000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E172&$F172&\":\"&$F172),M$11)),FALSE)","v":1540000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E172&$F172&\":\"&$F172),N$11)),FALSE)","v":3420000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E172&$F172&\":\"&$F172),O$11)),FALSE)","v":3040000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E172&$F172&\":\"&$F172),P$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E172&$F172&\":\"&$F172),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E172&$F172&\":\"&$F172),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E172&$F172&\":\"&$F172),S$11)),FALSE)","v":false}]
[null,null,"AEG","AEG Balance Sheet","'AEG Balance Sheet'!",110,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E173&$F173&\":\"&$F173),L$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E173&$F173&\":\"&$F173),M$11)),FALSE)","v":27460000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E173&$F173&\":\"&$F173),N$11)),FALSE)","v":28140000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E173&$F173&\":\"&$F173),O$11)),FALSE)","v":28160000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E173&$F173&\":\"&$F173),P$11)),FALSE)","v":1310000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E173&$F173&\":\"&$F173),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E173&$F173&\":\"&$F173),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E173&$F173&\":\"&$F173),S$11)),FALSE)","v":false}]
[]
[]
["Insurance Policy Liabilities (Insurance)"]
[null,null,null,null,null,"Row Num",null,null,null,null,2011,2012,{"$f":"M151","v":2013},2014,2015,2016,2017,2018,2019]
[null,null,{"$f":"C152","v":"LGGNY"},"LGGNY Balance Sheet","'LGGNY Balance Sheet'!",{"$f":"IFERROR(MATCH($A$176,INDIRECT(E178&\"A:A\"),0),FALSE)","v":134},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E178&$F178&\":\"&$F178),L$11)),FALSE)","v":44260000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E178&$F178&\":\"&$F178),M$11)),FALSE)","v":45320000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E178&$F178&\":\"&$F178),N$11)),FALSE)","v":54320000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E178&$F178&\":\"&$F178),O$11)),FALSE)","v":51960000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E178&$F178&\":\"&$F178),P$11)),FALSE)","v":61440000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E178&$F178&\":\"&$F178),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E178&$F178&\":\"&$F178),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E178&$F178&\":\"&$F178),S$11)),FALSE)","v":false}]
[null,null,"MET","MET Balance Sheet","'MET Balance Sheet'!",{"$f":"IFERROR(MATCH($A$176,INDIRECT(E179&\"A:A\"),0),FALSE)","v":134},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E179&$F179&\":\"&$F179),L$11)),FALSE)","v":433640000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E179&$F179&\":\"&$F179),M$11)),FALSE)","v":416040000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E179&$F179&\":\"&$F179),N$11)),FALSE)","v":413300000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E179&$F179&\":\"&$F179),O$11)),FALSE)","v":408860000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E179&$F179&\":\"&$F179),P$11)),FALSE)","v":424589984},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E179&$F179&\":\"&$F179),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E179&$F179&\":\"&$F179),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E179&$F179&\":\"&$F179),S$11)),FALSE)","v":false}]
[null,null,"AIG","AIG Balance Sheet","'AIG Balance Sheet'!",134,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E180&$F180&\":\"&$F180),L$11)),FALSE)","v":153140000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E180&$F180&\":\"&$F180),M$11)),FALSE)","v":149240000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E180&$F180&\":\"&$F180),N$11)),FALSE)","v":146000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E180&$F180&\":\"&$F180),O$11)),FALSE)","v":144060000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E180&$F180&\":\"&$F180),P$11)),FALSE)","v":142900000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E180&$F180&\":\"&$F180),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E180&$F180&\":\"&$F180),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E180&$F180&\":\"&$F180),S$11)),FALSE)","v":false}]
[null,null,"PRU","PRU Balance Sheet","'PRU Balance Sheet'!",134,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E181&$F181&\":\"&$F181),L$11)),FALSE)","v":350460000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E181&$F181&\":\"&$F181),M$11)),FALSE)","v":343520000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E181&$F181&\":\"&$F181),N$11)),FALSE)","v":353920000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E181&$F181&\":\"&$F181),O$11)),FALSE)","v":361170016},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E181&$F181&\":\"&$F181),P$11)),FALSE)","v":386109984},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E181&$F181&\":\"&$F181),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E181&$F181&\":\"&$F181),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E181&$F181&\":\"&$F181),S$11)),FALSE)","v":false}]
[null,null,"GNW","GNW Balance Sheet","'GNW Balance Sheet'!",134,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E182&$F182&\":\"&$F182),L$11)),FALSE)","v":71610000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E182&$F182&\":\"&$F182),M$11)),FALSE)","v":70540000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E182&$F182&\":\"&$F182),N$11)),FALSE)","v":73990000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E182&$F182&\":\"&$F182),O$11)),FALSE)","v":74090000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E182&$F182&\":\"&$F182),P$11)),FALSE)","v":75360000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E182&$F182&\":\"&$F182),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E182&$F182&\":\"&$F182),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E182&$F182&\":\"&$F182),S$11)),FALSE)","v":false}]
[null,null,"GWLIF","GWLIF Balance Sheet","'GWLIF Balance Sheet'!",134,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E183&$F183&\":\"&$F183),L$11)),FALSE)","v":118650000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E183&$F183&\":\"&$F183),M$11)),FALSE)","v":126990000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E183&$F183&\":\"&$F183),N$11)),FALSE)","v":140900000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E183&$F183&\":\"&$F183),O$11)),FALSE)","v":155540000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E183&$F183&\":\"&$F183),P$11)),FALSE)","v":152320000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E183&$F183&\":\"&$F183),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E183&$F183&\":\"&$F183),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E183&$F183&\":\"&$F183),S$11)),FALSE)","v":false}]
[null,null,"LFC","LFC Balance Sheet","'LFC Balance Sheet'!",134,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E184&$F184&\":\"&$F184),L$11)),FALSE)","v":1810000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E184&$F184&\":\"&$F184),M$11)),FALSE)","v":2000000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E184&$F184&\":\"&$F184),N$11)),FALSE)","v":2089999872},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E184&$F184&\":\"&$F184),O$11)),FALSE)","v":2050000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E184&$F184&\":\"&$F184),P$11)),FALSE)","v":2060000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E184&$F184&\":\"&$F184),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E184&$F184&\":\"&$F184),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E184&$F184&\":\"&$F184),S$11)),FALSE)","v":false}]
[null,null,"AAGIY","AAGIY Balance Sheet","'AAGIY Balance Sheet'!",134,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E185&$F185&\":\"&$F185),L$11)),FALSE)","v":761720000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E185&$F185&\":\"&$F185),M$11)),FALSE)","v":858640000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E185&$F185&\":\"&$F185),N$11)),FALSE)","v":925770048},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E185&$F185&\":\"&$F185),O$11)),FALSE)","v":940580032},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E185&$F185&\":\"&$F185),P$11)),FALSE)","v":1030000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E185&$F185&\":\"&$F185),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E185&$F185&\":\"&$F185),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E185&$F185&\":\"&$F185),S$11)),FALSE)","v":false}]
[null,null,"CHPXY","CHPXY Balance Sheet","'CHPXY Balance Sheet'!",132,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E186&$F186&\":\"&$F186),L$11)),FALSE)","v":101060000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E186&$F186&\":\"&$F186),M$11)),FALSE)","v":639140032},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E186&$F186&\":\"&$F186),N$11)),FALSE)","v":684469952},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E186&$F186&\":\"&$F186),O$11)),FALSE)","v":719659968},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E186&$F186&\":\"&$F186),P$11)),FALSE)","v":751880000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E186&$F186&\":\"&$F186),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E186&$F186&\":\"&$F186),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E186&$F186&\":\"&$F186),S$11)),FALSE)","v":false}]
[null,null,"AFL","AFL Balance Sheet","'AFL Balance Sheet'!",134,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E187&$F187&\":\"&$F187),L$11)),FALSE)","v":82660000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E187&$F187&\":\"&$F187),M$11)),FALSE)","v":83540000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E187&$F187&\":\"&$F187),N$11)),FALSE)","v":77900000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E187&$F187&\":\"&$F187),O$11)),FALSE)","v":81350000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E187&$F187&\":\"&$F187),P$11)),FALSE)","v":87070000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E187&$F187&\":\"&$F187),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E187&$F187&\":\"&$F187),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E187&$F187&\":\"&$F187),S$11)),FALSE)","v":false}]
[null,null,"DCNSF","DCNSF Balance Sheet","'DCNSF Balance Sheet'!",134,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E188&$F188&\":\"&$F188),L$11)),FALSE)","v":31700000768},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E188&$F188&\":\"&$F188),M$11)),FALSE)","v":33330001920},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E188&$F188&\":\"&$F188),N$11)),FALSE)","v":42549997568},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E188&$F188&\":\"&$F188),O$11)),FALSE)","v":43889999872},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E188&$F188&\":\"&$F188),P$11)),FALSE)","v":44689997824},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E188&$F188&\":\"&$F188),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E188&$F188&\":\"&$F188),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E188&$F188&\":\"&$F188),S$11)),FALSE)","v":false}]
[null,null,"ODMTY","ODMTY Balance Sheet","'ODMTY Balance Sheet'!",134,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E189&$F189&\":\"&$F189),L$11)),FALSE)","v":23400000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E189&$F189&\":\"&$F189),M$11)),FALSE)","v":20450000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E189&$F189&\":\"&$F189),N$11)),FALSE)","v":19230000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E189&$F189&\":\"&$F189),O$11)),FALSE)","v":13080000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E189&$F189&\":\"&$F189),P$11)),FALSE)","v":18410000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E189&$F189&\":\"&$F189),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E189&$F189&\":\"&$F189),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E189&$F189&\":\"&$F189),S$11)),FALSE)","v":false}]
[null,null,"POFNF","POFNF Balance Sheet","'POFNF Balance Sheet'!",134,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E190&$F190&\":\"&$F190),L$11)),FALSE)","v":118650000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E190&$F190&\":\"&$F190),M$11)),FALSE)","v":126990000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E190&$F190&\":\"&$F190),N$11)),FALSE)","v":140900000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E190&$F190&\":\"&$F190),O$11)),FALSE)","v":155540000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E190&$F190&\":\"&$F190),P$11)),FALSE)","v":152320000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E190&$F190&\":\"&$F190),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E190&$F190&\":\"&$F190),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E190&$F190&\":\"&$F190),S$11)),FALSE)","v":false}]
[null,null,"LNC","LNC Balance Sheet","'LNC Balance Sheet'!",{"$f":"IFERROR(MATCH($A$176,INDIRECT(E191&\"A:A\"),0),FALSE)","v":134},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E191&$F191&\":\"&$F191),L$11)),FALSE)","v":92000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E191&$F191&\":\"&$F191),M$11)),FALSE)","v":91800000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E191&$F191&\":\"&$F191),N$11)),FALSE)","v":95570000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E191&$F191&\":\"&$F191),O$11)),FALSE)","v":98070000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E191&$F191&\":\"&$F191),P$11)),FALSE)","v":100480000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E191&$F191&\":\"&$F191),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E191&$F191&\":\"&$F191),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E191&$F191&\":\"&$F191),S$11)),FALSE)","v":false}]
[null,null,"PFG","PFG Balance Sheet","'PFG Balance Sheet'!",134,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E192&$F192&\":\"&$F192),L$11)),FALSE)","v":60940000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E192&$F192&\":\"&$F192),M$11)),FALSE)","v":59340000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E192&$F192&\":\"&$F192),N$11)),FALSE)","v":59580000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E192&$F192&\":\"&$F192),O$11)),FALSE)","v":62380000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E192&$F192&\":\"&$F192),P$11)),FALSE)","v":67840000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E192&$F192&\":\"&$F192),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E192&$F192&\":\"&$F192),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E192&$F192&\":\"&$F192),S$11)),FALSE)","v":false}]
[null,null,"ALIZF","ALIZF Balance Sheet","'ALIZF Balance Sheet'!",134,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E193&$F193&\":\"&$F193),L$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E193&$F193&\":\"&$F193),M$11)),FALSE)","v":478120000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E193&$F193&\":\"&$F193),N$11)),FALSE)","v":540380032},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E193&$F193&\":\"&$F193),O$11)),FALSE)","v":565680000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E193&$F193&\":\"&$F193),P$11)),FALSE)","v":585889984},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E193&$F193&\":\"&$F193),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E193&$F193&\":\"&$F193),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E193&$F193&\":\"&$F193),S$11)),FALSE)","v":false}]
[null,null,"ZURVY","ZURVY Balance Sheet","'ZURVY Balance Sheet'!",134,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E194&$F194&\":\"&$F194),L$11)),FALSE)","v":165530000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E194&$F194&\":\"&$F194),M$11)),FALSE)","v":161900000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E194&$F194&\":\"&$F194),N$11)),FALSE)","v":174130000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E194&$F194&\":\"&$F194),O$11)),FALSE)","v":165440000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E194&$F194&\":\"&$F194),P$11)),FALSE)","v":167090000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E194&$F194&\":\"&$F194),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E194&$F194&\":\"&$F194),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E194&$F194&\":\"&$F194),S$11)),FALSE)","v":false}]
[null,null,"SWSDF","SWSDF Balance Sheet","'SWSDF Balance Sheet'!",132,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E195&$F195&\":\"&$F195),L$11)),FALSE)","v":102830000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E195&$F195&\":\"&$F195),M$11)),FALSE)","v":107990000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E195&$F195&\":\"&$F195),N$11)),FALSE)","v":113250000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E195&$F195&\":\"&$F195),O$11)),FALSE)","v":115290000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E195&$F195&\":\"&$F195),P$11)),FALSE)","v":118560000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E195&$F195&\":\"&$F195),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E195&$F195&\":\"&$F195),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E195&$F195&\":\"&$F195),S$11)),FALSE)","v":false}]
[null,null,"SLF","SLF Balance Sheet","'SLF Balance Sheet'!",134,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E196&$F196&\":\"&$F196),L$11)),FALSE)","v":86340000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E196&$F196&\":\"&$F196),M$11)),FALSE)","v":87860000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E196&$F196&\":\"&$F196),N$11)),FALSE)","v":100010000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E196&$F196&\":\"&$F196),O$11)),FALSE)","v":107750000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E196&$F196&\":\"&$F196),P$11)),FALSE)","v":112830000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E196&$F196&\":\"&$F196),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E196&$F196&\":\"&$F196),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E196&$F196&\":\"&$F196),S$11)),FALSE)","v":false}]
[null,null,"AXAHY","AXAHY Balance Sheet","'AXAHY Balance Sheet'!",134,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E197&$F197&\":\"&$F197),L$11)),FALSE)","v":423120000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E197&$F197&\":\"&$F197),M$11)),FALSE)","v":401880000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E197&$F197&\":\"&$F197),N$11)),FALSE)","v":444549984},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E197&$F197&\":\"&$F197),O$11)),FALSE)","v":468690016},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E197&$F197&\":\"&$F197),P$11)),FALSE)","v":486350016},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E197&$F197&\":\"&$F197),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E197&$F197&\":\"&$F197),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E197&$F197&\":\"&$F197),S$11)),FALSE)","v":false}]
[null,null,"SMPNY","SMPNY Balance Sheet","'SMPNY Balance Sheet'!",{"$f":"IFERROR(MATCH($A$176,INDIRECT(E198&\"A:A\"),0),FALSE)","v":132},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E198&$F198&\":\"&$F198),L$11)),FALSE)","v":7080000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E198&$F198&\":\"&$F198),M$11)),FALSE)","v":7300000256},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E198&$F198&\":\"&$F198),N$11)),FALSE)","v":7579999744},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E198&$F198&\":\"&$F198),O$11)),FALSE)","v":7640000000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E198&$F198&\":\"&$F198),P$11)),FALSE)","v":8340000256},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E198&$F198&\":\"&$F198),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E198&$F198&\":\"&$F198),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E198&$F198&\":\"&$F198),S$11)),FALSE)","v":false}]
[null,null,"AEG","AEG Balance Sheet","'AEG Balance Sheet'!",{"$f":"IFERROR(MATCH($A$176,INDIRECT(E199&\"A:A\"),0),FALSE)","v":134},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E199&$F199&\":\"&$F199),L$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E199&$F199&\":\"&$F199),M$11)),FALSE)","v":105970000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E199&$F199&\":\"&$F199),N$11)),FALSE)","v":117690000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E199&$F199&\":\"&$F199),O$11)),FALSE)","v":129500000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E199&$F199&\":\"&$F199),P$11)),FALSE)","v":127930000},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E199&$F199&\":\"&$F199),Q$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E199&$F199&\":\"&$F199),R$11)),FALSE)","v":false},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E199&$F199&\":\"&$F199),S$11)),FALSE)","v":false}]
[null,null,0,0,0,{"$f":"IFERROR(MATCH($A$176,INDIRECT(E200&\"A:A\"),0),FALSE)","v":false},null,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E200&$F200&\":\"&$F200),M$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E200&$F200&\":\"&$F200),N$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E200&$F200&\":\"&$F200),O$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E200&$F200&\":\"&$F200),P$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E200&$F200&\":\"&$F200),Q$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E200&$F200&\":\"&$F200),R$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E200&$F200&\":\"&$F200),S$11)),FALSE)","v":0}]
[]
["Unearned Premiums"]
[null,null,null,null,null,null,null,null,null,null,2011,2012,{"$f":"M177","v":2013},2014,2015,2016,2017,2018,2019]
[null,null,{"$f":"C178","v":"LGGNY"},null,null,null,null,null,null,null,null,{"$f":"(L67+L96+L125-L38-L152-L178)","v":15479999.984200001},{"$f":"(M67+M96+M125-M38-M152-M178)","v":13539999.984499998},16809999.984799996,15309999.983699992,17199999.984999999,0,0,0]
[null,null,"MET",null,null,null,null,null,null,null,null,164649995.92299998,149409999.93050003,176130015.92089999,168939983.92320001,156480031.92560005,0,0,0]
[null,null,"AIG",null,null,null,null,null,null,null,null,340049999.82139999,346959983.56440002,320130015.79269999,295109999.81949997,279169999.84689999,0,0,0]
[null,null,"PRU",null,null,null,null,null,null,null,null,114629983.94559997,112859983.95179999,131659999.94550002,119679983.9447,117150013.94150001,0,0,0]
[null,null,"GNW",null,null,null,null,null,null,null,null,27172000.857500002,20198999.370299995,21047999.869199991,14029999.879500002,12577999.879199997,0,0,0]
[null,null,"GWLIF",null,null,null,null,null,null,null,null,13819999.942200005,19140007.944999993,21990000.445199996,25459999.943100005,29869999.944200009,0,0,0]
[null,null,"LFC",null,null,null,null,null,null,null,null,569870127.88399982,497599999.88880014,675970127.8737998,642520143.86889982,673840015.88759995,0,0,0]
[null,null,"AAGIY",null,null,null,null,null,null,null,null,132240031.79970002,109669999.83100009,231439951.81360006,215479967.82290006,249249999.80890012,0,0,0]
[null,null,"CHPXY",null,null,null,null,null,null,null,null,824840031.85590005,282659951.85979998,357610063.85500002,363220031.85279989,350560007.86829996,0,0,0]
[null,null,"AFL",null,null,null,null,null,null,null,null,53826999.881000012,41878999.882400006,48381999.846799999,42381999.850299999,48959999.842200011,0,0,0]
[null,null,"DCNSF",null,null,null,null,null,null,null,null,903049471.95400238,{"$f":"(M77+M106+M135-M48-M162-M188)","v":701919103.94830322},7195521919.9280014,5334360255.9412994,7630002047.9396973,0,0,0]
[null,null,"ODMTY",null,null,null,null,null,null,null,null,119389991.95100001,115269999.9513,117469999.95089999,117319999.9515,142399999.95379999,0,0,0]
[null,null,"POFNF",null,null,null,null,null,null,null,null,24319999.949099988,30400000.952100009,34909999.953799993,38409999.952600002,43719999.452800006,0,0,0]
[null,null,"LNC",null,null,null,null,null,null,null,null,26608999.932300001,21528999.943700001,27318999.938299999,21811999.946400002,24501999.944999993,0,0,0]
[null,null,"PFG",null,null,null,null,null,null,null,null,17910699.939799994,18172603.953500003,19596799.953500003,17669999.957399994,18679999.9551,0,0,0]
[null,null,"ALIZF",null,null,null,null,null,null,null,null,0,100109983.92970002,117929919.92490005,118219985.92589998,103350015.92410004,0,0,0]
[null,null,"ZURVY",null,null,null,null,null,null,null,null,58969999.911300004,52719999.918099999,55969999.910899997,43979999.914400011,49219999.915800005,0,0,0]
[null,null,"SWSDF",null,null,null,null,null,null,null,null,36825999.938300014,33809999.947400004,51809999.933899999,46889999.935699999,52369999.931800008,0,0,0]
[null,null,"SLF",null,null,null,null,null,null,null,null,35969999.926200002,39179999.912100002,43999999.914599985,49609991.912,49569999.913199991,0,0,0]
[null,null,"AXAHY",null,null,null,null,null,null,null,null,146009983.93630004,143179999.93560004,167850015.9303,168929999.92859995,189219999.92509997,0,0,0]
[null,null,"SMPNY",null,null,null,null,null,null,null,null,393209599.86070061,{"$f":"(M87+M116+M145-M58-M172-M198)","v":593290015.85429955},-664009872.17779922,-708980384.16139984,3263690111.8488007,0,0,0]
[null,null,{"$f":"C201","v":0},null,null,null,null,null,null,null,null,{"$f":"(L88+L117+L146-L59-L173-L201)","v":0},{"$f":"(M88+M117+M146-M59-M173-M201)","v":321310015.93379998},388299999.93229997,385619999.93169999,204299999.94940001,0,0,0]
[null,null,{"$f":"C202","v":0},null,null,null,null,null,null,null,null,{"$f":"(L89+L118+L147-L60-L174-L202)","v":0},0,0,0,0,0,0,0]
[]
[]
["Total Shareholders' Equity / Total Assets"]
[null,null,null,null,null,null,null,null,null,null,2011,2012,{"$f":"M203","v":2013},2014,2015,2016,2017,2018,2019]
[null,null,{"$f":"C204","v":"LGGNY"},null,null,null,null,null,null,null,null,{"$f":"IF('Data Extract Income Stmt'!L66,'Data Extract Balance Sheet'!L125/'Data Extract Income Stmt'!L66)","v":0.92991452991452994},{"$f":"IF('Data Extract Income Stmt'!M66,'Data Extract Balance Sheet'!M125/'Data Extract Income Stmt'!M66)","v":0.95918367346938771},{"$f":"IF('Data Extract Income Stmt'!N66,'Data Extract Balance Sheet'!N125/'Data Extract Income Stmt'!N66)","v":1.0220338983050847},{"$f":"IF('Data Extract Income Stmt'!O66,'Data Extract Balance Sheet'!O125/'Data Extract Income Stmt'!O66)","v":1.0810810810810811},{"$f":"IF('Data Extract Income Stmt'!P66,'Data Extract Balance Sheet'!P125/'Data Extract Income Stmt'!P66)","v":1.1720067453625633},{"$f":"IF('Data Extract Income Stmt'!Q66,'Data Extract Balance Sheet'!Q125/'Data Extract Income Stmt'!Q66)","v":false},{"$f":"IF('Data Extract Income Stmt'!R66,'Data Extract Balance Sheet'!R125/'Data Extract Income Stmt'!R66)","v":false},{"$f":"IF('Data Extract Income Stmt'!S66,'Data Extract Balance Sheet'!S125/'Data Extract Income Stmt'!S66)","v":false}]
[null,null,{"$f":"C205","v":"MET"},null,null,null,null,null,null,null,null,{"$f":"IF('Data Extract Income Stmt'!L67,'Data Extract Balance Sheet'!L126/'Data Extract Income Stmt'!L67)","v":60.233641121495324},{"$f":"IF('Data Extract Income Stmt'!M67,'Data Extract Balance Sheet'!M126/'Data Extract Income Stmt'!M67)","v":55.450450450450454},{"$f":"IF('Data Extract Income Stmt'!N67,'Data Extract Balance Sheet'!N126/'Data Extract Income Stmt'!N67)","v":63.761061946902657},{"$f":"IF('Data Extract Income Stmt'!O67,'Data Extract Balance Sheet'!O126/'Data Extract Income Stmt'!O67)","v":60.669642857142854},{"$f":"IF('Data Extract Income Stmt'!P67,'Data Extract Balance Sheet'!P126/'Data Extract Income Stmt'!P67)","v":61.190909090909088},{"$f":"IF('Data Extract Income Stmt'!Q67,'Data Extract Balance Sheet'!Q126/'Data Extract Income Stmt'!Q67)","v":false},{"$f":"IF('Data Extract Income Stmt'!R67,'Data Extract Balance Sheet'!R126/'Data Extract Income Stmt'!R67)","v":false},{"$f":"IF('Data Extract Income Stmt'!S67,'Data Extract Balance Sheet'!S126/'Data Extract Income Stmt'!S67)","v":false}]
[null,null,"AIG",null,null,null,null,null,null,null,null,{"$f":"IF('Data Extract Income Stmt'!L68,'Data Extract Balance Sheet'!L127/'Data Extract Income Stmt'!L68)","v":57.988165680473372},{"$f":"IF('Data Extract Income Stmt'!M68,'Data Extract Balance Sheet'!M127/'Data Extract Income Stmt'!M68)","v":68.34693877551021},{"$f":"IF('Data Extract Income Stmt'!N68,'Data Extract Balance Sheet'!N127/'Data Extract Income Stmt'!N68)","v":74.75524475524476},{"$f":"IF('Data Extract Income Stmt'!O68,'Data Extract Balance Sheet'!O127/'Data Extract Income Stmt'!O68)","v":68.969230769230762},{"$f":"IF('Data Extract Income Stmt'!P68,'Data Extract Balance Sheet'!P127/'Data Extract Income Stmt'!P68)","v":70},{"$f":"IF('Data Extract Income Stmt'!Q68,'Data Extract Balance Sheet'!Q127/'Data Extract Income Stmt'!Q68)","v":false},{"$f":"IF('Data Extract Income Stmt'!R68,'Data Extract Balance Sheet'!R127/'Data Extract Income Stmt'!R68)","v":false},{"$f":"IF('Data Extract Income Stmt'!S68,'Data Extract Balance Sheet'!S127/'Data Extract Income Stmt'!S68)","v":false}]
[null,null,"PRU",null,null,null,null,null,null,null,null,{"$f":"IF('Data Extract Income Stmt'!L69,'Data Extract Balance Sheet'!L128/'Data Extract Income Stmt'!L69)","v":82.506415739948679},{"$f":"IF('Data Extract Income Stmt'!M69,'Data Extract Balance Sheet'!M128/'Data Extract Income Stmt'!M69)","v":75.854654912921958},{"$f":"IF('Data Extract Income Stmt'!N69,'Data Extract Balance Sheet'!N128/'Data Extract Income Stmt'!N69)","v":90.745166195959158},{"$f":"IF('Data Extract Income Stmt'!O69,'Data Extract Balance Sheet'!O128/'Data Extract Income Stmt'!O69)","v":92.738543280938671},{"$f":"IF('Data Extract Income Stmt'!P69,'Data Extract Balance Sheet'!P128/'Data Extract Income Stmt'!P69)","v":104.65540848927431},{"$f":"IF('Data Extract Income Stmt'!Q69,'Data Extract Balance Sheet'!Q128/'Data Extract Income Stmt'!Q69)","v":false},{"$f":"IF('Data Extract Income Stmt'!R69,'Data Extract Balance Sheet'!R128/'Data Extract Income Stmt'!R69)","v":false},{"$f":"IF('Data Extract Income Stmt'!S69,'Data Extract Balance Sheet'!S128/'Data Extract Income Stmt'!S69)","v":false}]
[null,null,"GNW",null,null,null,null,null,null,null,null,{"$f":"IF('Data Extract Income Stmt'!L70,'Data Extract Balance Sheet'!L129/'Data Extract Income Stmt'!L70)","v":33.645242066720911},{"$f":"IF('Data Extract Income Stmt'!M70,'Data Extract Balance Sheet'!M129/'Data Extract Income Stmt'!M70)","v":29.153160453808752},{"$f":"IF('Data Extract Income Stmt'!N70,'Data Extract Balance Sheet'!N129/'Data Extract Income Stmt'!N70)","v":30.056406124093474},{"$f":"IF('Data Extract Income Stmt'!O70,'Data Extract Balance Sheet'!O129/'Data Extract Income Stmt'!O70)","v":25.774024929634098},{"$f":"IF('Data Extract Income Stmt'!P70,'Data Extract Balance Sheet'!P129/'Data Extract Income Stmt'!P70)","v":25.366245233794903},{"$f":"IF('Data Extract Income Stmt'!Q70,'Data Extract Balance Sheet'!Q129/'Data Extract Income Stmt'!Q70)","v":false},{"$f":"IF('Data Extract Income Stmt'!R70,'Data Extract Balance Sheet'!R129/'Data Extract Income Stmt'!R70)","v":false},{"$f":"IF('Data Extract Income Stmt'!S70,'Data Extract Balance Sheet'!S129/'Data Extract Income Stmt'!S70)","v":false}]
[null,null,"GWLIF",null,null,null,null,null,null,null,null,{"$f":"IF('Data Extract Income Stmt'!L71,'Data Extract Balance Sheet'!L130/'Data Extract Income Stmt'!L71)","v":15.327767893800464},{"$f":"IF('Data Extract Income Stmt'!M71,'Data Extract Balance Sheet'!M130/'Data Extract Income Stmt'!M71)","v":18.118695946917562},{"$f":"IF('Data Extract Income Stmt'!N71,'Data Extract Balance Sheet'!N130/'Data Extract Income Stmt'!N71)","v":19.276794744695128},{"$f":"IF('Data Extract Income Stmt'!O71,'Data Extract Balance Sheet'!O130/'Data Extract Income Stmt'!O71)","v":22.548990066391458},{"$f":"IF('Data Extract Income Stmt'!P71,'Data Extract Balance Sheet'!P130/'Data Extract Income Stmt'!P71)","v":22.222446691380721},{"$f":"IF('Data Extract Income Stmt'!Q71,'Data Extract Balance Sheet'!Q130/'Data Extract Income Stmt'!Q71)","v":false},{"$f":"IF('Data Extract Income Stmt'!R71,'Data Extract Balance Sheet'!R130/'Data Extract Income Stmt'!R71)","v":false},{"$f":"IF('Data Extract Income Stmt'!S71,'Data Extract Balance Sheet'!S130/'Data Extract Income Stmt'!S71)","v":false}]
[null,null,"LFC",null,null,null,null,null,null,null,null,{"$f":"IF('Data Extract Income Stmt'!L72,'Data Extract Balance Sheet'!L131/'Data Extract Income Stmt'!L72)","v":9.7324840764331206},{"$f":"IF('Data Extract Income Stmt'!M72,'Data Extract Balance Sheet'!M131/'Data Extract Income Stmt'!M72)","v":9.9858457183297951},{"$f":"IF('Data Extract Income Stmt'!N72,'Data Extract Balance Sheet'!N131/'Data Extract Income Stmt'!N72)","v":12.562433675274143},{"$f":"IF('Data Extract Income Stmt'!O72,'Data Extract Balance Sheet'!O131/'Data Extract Income Stmt'!O72)","v":13.61513972408914},{"$f":"IF('Data Extract Income Stmt'!P72,'Data Extract Balance Sheet'!P131/'Data Extract Income Stmt'!P72)","v":11.981960240537672},{"$f":"IF('Data Extract Income Stmt'!Q72,'Data Extract Balance Sheet'!Q131/'Data Extract Income Stmt'!Q72)","v":false},{"$f":"IF('Data Extract Income Stmt'!R72,'Data Extract Balance Sheet'!R131/'Data Extract Income Stmt'!R72)","v":false},{"$f":"IF('Data Extract Income Stmt'!S72,'Data Extract Balance Sheet'!S131/'Data Extract Income Stmt'!S72)","v":false}]
[null,null,"AAGIY",null,null,null,null,null,null,null,null,{"$f":"IF('Data Extract Income Stmt'!L73,'Data Extract Balance Sheet'!L132/'Data Extract Income Stmt'!L73)","v":17.241666666666667},{"$f":"IF('Data Extract Income Stmt'!M73,'Data Extract Balance Sheet'!M132/'Data Extract Income Stmt'!M73)","v":15.985797827903092},{"$f":"IF('Data Extract Income Stmt'!N73,'Data Extract Balance Sheet'!N132/'Data Extract Income Stmt'!N73)","v":19.958228905597327},{"$f":"IF('Data Extract Income Stmt'!O73,'Data Extract Balance Sheet'!O132/'Data Extract Income Stmt'!O73)","v":19.040935672514621},{"$f":"IF('Data Extract Income Stmt'!P73,'Data Extract Balance Sheet'!P132/'Data Extract Income Stmt'!P73)","v":22.670008354218879},{"$f":"IF('Data Extract Income Stmt'!Q73,'Data Extract Balance Sheet'!Q132/'Data Extract Income Stmt'!Q73)","v":false},{"$f":"IF('Data Extract Income Stmt'!R73,'Data Extract Balance Sheet'!R132/'Data Extract Income Stmt'!R73)","v":false},{"$f":"IF('Data Extract Income Stmt'!S73,'Data Extract Balance Sheet'!S132/'Data Extract Income Stmt'!S73)","v":false}]
[null,null,"CHPXY",null,null,null,null,null,null,null,null,{"$f":"IF('Data Extract Income Stmt'!L74,'Data Extract Balance Sheet'!L133/'Data Extract Income Stmt'!L74)","v":13.84837962962963},{"$f":"IF('Data Extract Income Stmt'!M74,'Data Extract Balance Sheet'!M133/'Data Extract Income Stmt'!M74)","v":13.991169977924946},{"$f":"IF('Data Extract Income Stmt'!N74,'Data Extract Balance Sheet'!N133/'Data Extract Income Stmt'!N74)","v":16.160044150110377},{"$f":"IF('Data Extract Income Stmt'!O74,'Data Extract Balance Sheet'!O133/'Data Extract Income Stmt'!O74)","v":17.565121412803531},{"$f":"IF('Data Extract Income Stmt'!P74,'Data Extract Balance Sheet'!P133/'Data Extract Income Stmt'!P74)","v":16.225165562913908},{"$f":"IF('Data Extract Income Stmt'!Q74,'Data Extract Balance Sheet'!Q133/'Data Extract Income Stmt'!Q74)","v":false},{"$f":"IF('Data Extract Income Stmt'!R74,'Data Extract Balance Sheet'!R133/'Data Extract Income Stmt'!R74)","v":false},{"$f":"IF('Data Extract Income Stmt'!S74,'Data Extract Balance Sheet'!S133/'Data Extract Income Stmt'!S74)","v":false}]
[null,null,"AFL",null,null,null,null,null,null,null,null,{"$f":"IF('Data Extract Income Stmt'!L75,'Data Extract Balance Sheet'!L134/'Data Extract Income Stmt'!L75)","v":34.227943538886628},{"$f":"IF('Data Extract Income Stmt'!M75,'Data Extract Balance Sheet'!M134/'Data Extract Income Stmt'!M75)","v":31.474703982777179},{"$f":"IF('Data Extract Income Stmt'!N75,'Data Extract Balance Sheet'!N134/'Data Extract Income Stmt'!N75)","v":40.669326241134755},{"$f":"IF('Data Extract Income Stmt'!O75,'Data Extract Balance Sheet'!O134/'Data Extract Income Stmt'!O75)","v":41.123882503192846},{"$f":"IF('Data Extract Income Stmt'!P75,'Data Extract Balance Sheet'!P134/'Data Extract Income Stmt'!P75)","v":49.772765936763314},{"$f":"IF('Data Extract Income Stmt'!Q75,'Data Extract Balance Sheet'!Q134/'Data Extract Income Stmt'!Q75)","v":false},{"$f":"IF('Data Extract Income Stmt'!R75,'Data Extract Balance Sheet'!R134/'Data Extract Income Stmt'!R75)","v":false},{"$f":"IF('Data Extract Income Stmt'!S75,'Data Extract Balance Sheet'!S134/'Data Extract Income Stmt'!S75)","v":false}]
[null,null,"DCNSF",null,null,null,null,null,null,null,null,{"$f":"IF('Data Extract Income Stmt'!L76,'Data Extract Balance Sheet'!L135/'Data Extract Income Stmt'!L76)","v":1656.5656565656566},{"$f":"IF('Data Extract Income Stmt'!M76,'Data Extract Balance Sheet'!M135/'Data Extract Income Stmt'!M76)","v":1966.2609782904622},{"$f":"IF('Data Extract Income Stmt'!N76,'Data Extract Balance Sheet'!N135/'Data Extract Income Stmt'!N76)","v":3149.1226947368423},{"$f":"IF('Data Extract Income Stmt'!O76,'Data Extract Balance Sheet'!O135/'Data Extract Income Stmt'!O76)","v":2462.1849815126052},{"$f":"IF('Data Extract Income Stmt'!P76,'Data Extract Balance Sheet'!P135/'Data Extract Income Stmt'!P76)","v":2661.0169491525426},{"$f":"IF('Data Extract Income Stmt'!Q76,'Data Extract Balance Sheet'!Q135/'Data Extract Income Stmt'!Q76)","v":false},{"$f":"IF('Data Extract Income Stmt'!R76,'Data Extract Balance Sheet'!R135/'Data Extract Income Stmt'!R76)","v":false},{"$f":"IF('Data Extract Income Stmt'!S76,'Data Extract Balance Sheet'!S135/'Data Extract Income Stmt'!S76)","v":false}]
[null,null,"ODMTY",null,null,null,null,null,null,null,null,{"$f":"IF('Data Extract Income Stmt'!L77,'Data Extract Balance Sheet'!L136/'Data Extract Income Stmt'!L77)","v":1.5533769063180829},{"$f":"IF('Data Extract Income Stmt'!M77,'Data Extract Balance Sheet'!M136/'Data Extract Income Stmt'!M77)","v":1.5180180180180181},{"$f":"IF('Data Extract Income Stmt'!N77,'Data Extract Balance Sheet'!N136/'Data Extract Income Stmt'!N77)","v":1.5322939866369711},{"$f":"IF('Data Extract Income Stmt'!O77,'Data Extract Balance Sheet'!O136/'Data Extract Income Stmt'!O77)","v":1.3814655172413792},{"$f":"IF('Data Extract Income Stmt'!P77,'Data Extract Balance Sheet'!P136/'Data Extract Income Stmt'!P77)","v":1.6588486140724947},{"$f":"IF('Data Extract Income Stmt'!Q77,'Data Extract Balance Sheet'!Q136/'Data Extract Income Stmt'!Q77)","v":false},{"$f":"IF('Data Extract Income Stmt'!R77,'Data Extract Balance Sheet'!R136/'Data Extract Income Stmt'!R77)","v":false},{"$f":"IF('Data Extract Income Stmt'!S77,'Data Extract Balance Sheet'!S136/'Data Extract Income Stmt'!S77)","v":false}]
[null,null,"POFNF",null,null,null,null,null,null,null,null,{"$f":"IF('Data Extract Income Stmt'!L78,'Data Extract Balance Sheet'!L137/'Data Extract Income Stmt'!L78)","v":19.144430326132994},{"$f":"IF('Data Extract Income Stmt'!M78,'Data Extract Balance Sheet'!M137/'Data Extract Income Stmt'!M78)","v":22.664604670793473},{"$f":"IF('Data Extract Income Stmt'!N78,'Data Extract Balance Sheet'!N137/'Data Extract Income Stmt'!N78)","v":23.92801911992127},{"$f":"IF('Data Extract Income Stmt'!O78,'Data Extract Balance Sheet'!O137/'Data Extract Income Stmt'!O78)","v":27.419354838709676},{"$f":"IF('Data Extract Income Stmt'!P78,'Data Extract Balance Sheet'!P137/'Data Extract Income Stmt'!P78)","v":27.313516545148627},{"$f":"IF('Data Extract Income Stmt'!Q78,'Data Extract Balance Sheet'!Q137/'Data Extract Income Stmt'!Q78)","v":false},{"$f":"IF('Data Extract Income Stmt'!R78,'Data Extract Balance Sheet'!R137/'Data Extract Income Stmt'!R78)","v":false},{"$f":"IF('Data Extract Income Stmt'!S78,'Data Extract Balance Sheet'!S137/'Data Extract Income Stmt'!S78)","v":false}]
[null,null,"LNC",null,null,null,null,null,null,null,null,{"$f":"IF('Data Extract Income Stmt'!L79,'Data Extract Balance Sheet'!L138/'Data Extract Income Stmt'!L79)","v":53.340459647247464},{"$f":"IF('Data Extract Income Stmt'!M79,'Data Extract Balance Sheet'!M138/'Data Extract Income Stmt'!M79)","v":50.634341000639985},{"$f":"IF('Data Extract Income Stmt'!N79,'Data Extract Balance Sheet'!N138/'Data Extract Income Stmt'!N79)","v":60.334253296534804},{"$f":"IF('Data Extract Income Stmt'!O79,'Data Extract Balance Sheet'!O138/'Data Extract Income Stmt'!O79)","v":54.343055500139648},{"$f":"IF('Data Extract Income Stmt'!P79,'Data Extract Balance Sheet'!P138/'Data Extract Income Stmt'!P79)","v":61.832778204799723},{"$f":"IF('Data Extract Income Stmt'!Q79,'Data Extract Balance Sheet'!Q138/'Data Extract Income Stmt'!Q79)","v":false},{"$f":"IF('Data Extract Income Stmt'!R79,'Data Extract Balance Sheet'!R138/'Data Extract Income Stmt'!R79)","v":false},{"$f":"IF('Data Extract Income Stmt'!S79,'Data Extract Balance Sheet'!S138/'Data Extract Income Stmt'!S79)","v":false}]
[null,null,"PFG",null,null,null,null,null,null,null,null,{"$f":"IF('Data Extract Income Stmt'!L80,'Data Extract Balance Sheet'!L139/'Data Extract Income Stmt'!L80)","v":32.773109243697476},{"$f":"IF('Data Extract Income Stmt'!M80,'Data Extract Balance Sheet'!M139/'Data Extract Income Stmt'!M80)","v":32.858112695179905},{"$f":"IF('Data Extract Income Stmt'!N80,'Data Extract Balance Sheet'!N139/'Data Extract Income Stmt'!N80)","v":34.543603664743806},{"$f":"IF('Data Extract Income Stmt'!O80,'Data Extract Balance Sheet'!O139/'Data Extract Income Stmt'!O80)","v":31.623641304347824},{"$f":"IF('Data Extract Income Stmt'!P80,'Data Extract Balance Sheet'!P139/'Data Extract Income Stmt'!P80)","v":35.348997926744993},{"$f":"IF('Data Extract Income Stmt'!Q80,'Data Extract Balance Sheet'!Q139/'Data Extract Income Stmt'!Q80)","v":false},{"$f":"IF('Data Extract Income Stmt'!R80,'Data Extract Balance Sheet'!R139/'Data Extract Income Stmt'!R80)","v":false},{"$f":"IF('Data Extract Income Stmt'!S80,'Data Extract Balance Sheet'!S139/'Data Extract Income Stmt'!S80)","v":false}]
[null,null,"ALIZF",null,null,null,null,null,null,null,null,{"$f":"IF('Data Extract Income Stmt'!L81,'Data Extract Balance Sheet'!L140/'Data Extract Income Stmt'!L81)","v":false},{"$f":"IF('Data Extract Income Stmt'!M81,'Data Extract Balance Sheet'!M140/'Data Extract Income Stmt'!M81)","v":110.47871166997574},{"$f":"IF('Data Extract Income Stmt'!N81,'Data Extract Balance Sheet'!N140/'Data Extract Income Stmt'!N81)","v":133.85774722369118},{"$f":"IF('Data Extract Income Stmt'!O81,'Data Extract Balance Sheet'!O140/'Data Extract Income Stmt'!O81)","v":138.9616391927284},{"$f":"IF('Data Extract Income Stmt'!P81,'Data Extract Balance Sheet'!P140/'Data Extract Income Stmt'!P81)","v":148.09764680008797},{"$f":"IF('Data Extract Income Stmt'!Q81,'Data Extract Balance Sheet'!Q140/'Data Extract Income Stmt'!Q81)","v":false},{"$f":"IF('Data Extract Income Stmt'!R81,'Data Extract Balance Sheet'!R140/'Data Extract Income Stmt'!R81)","v":false},{"$f":"IF('Data Extract Income Stmt'!S81,'Data Extract Balance Sheet'!S140/'Data Extract Income Stmt'!S81)","v":false}]
[null,null,"ZURVY",null,null,null,null,null,null,null,null,{"$f":"IF('Data Extract Income Stmt'!L82,'Data Extract Balance Sheet'!L141/'Data Extract Income Stmt'!L82)","v":215.35733769776323},{"$f":"IF('Data Extract Income Stmt'!M82,'Data Extract Balance Sheet'!M141/'Data Extract Income Stmt'!M82)","v":196.13297150610583},{"$f":"IF('Data Extract Income Stmt'!N82,'Data Extract Balance Sheet'!N141/'Data Extract Income Stmt'!N82)","v":233.12841991488213},{"$f":"IF('Data Extract Income Stmt'!O82,'Data Extract Balance Sheet'!O141/'Data Extract Income Stmt'!O82)","v":209.51933404940922},{"$f":"IF('Data Extract Income Stmt'!P82,'Data Extract Balance Sheet'!P141/'Data Extract Income Stmt'!P82)","v":208.72128072878292},{"$f":"IF('Data Extract Income Stmt'!Q82,'Data Extract Balance Sheet'!Q141/'Data Extract Income Stmt'!Q82)","v":false},{"$f":"IF('Data Extract Income Stmt'!R82,'Data Extract Balance Sheet'!R141/'Data Extract Income Stmt'!R82)","v":false},{"$f":"IF('Data Extract Income Stmt'!S82,'Data Extract Balance Sheet'!S141/'Data Extract Income Stmt'!S82)","v":false}]
[null,null,"SWSDF",null,null,null,null,null,null,null,null,{"$f":"IF('Data Extract Income Stmt'!L83,'Data Extract Balance Sheet'!L142/'Data Extract Income Stmt'!L83)","v":317.24137931034483},{"$f":"IF('Data Extract Income Stmt'!M83,'Data Extract Balance Sheet'!M142/'Data Extract Income Stmt'!M83)","v":280.12519561815338},{"$f":"IF('Data Extract Income Stmt'!N83,'Data Extract Balance Sheet'!N142/'Data Extract Income Stmt'!N83)","v":400},{"$f":"IF('Data Extract Income Stmt'!O83,'Data Extract Balance Sheet'!O142/'Data Extract Income Stmt'!O83)","v":382.65786993402452},{"$f":"IF('Data Extract Income Stmt'!P83,'Data Extract Balance Sheet'!P142/'Data Extract Income Stmt'!P83)","v":428.48180677540779},{"$f":"IF('Data Extract Income Stmt'!Q83,'Data Extract Balance Sheet'!Q142/'Data Extract Income Stmt'!Q83)","v":false},{"$f":"IF('Data Extract Income Stmt'!R83,'Data Extract Balance Sheet'!R142/'Data Extract Income Stmt'!R83)","v":false},{"$f":"IF('Data Extract Income Stmt'!S83,'Data Extract Balance Sheet'!S142/'Data Extract Income Stmt'!S83)","v":false}]
[null,null,"SLF",null,null,null,null,null,null,null,null,{"$f":"IF('Data Extract Income Stmt'!L84,'Data Extract Balance Sheet'!L143/'Data Extract Income Stmt'!L84)","v":27.689713322091063},{"$f":"IF('Data Extract Income Stmt'!M84,'Data Extract Balance Sheet'!M143/'Data Extract Income Stmt'!M84)","v":28.526490066225165},{"$f":"IF('Data Extract Income Stmt'!N84,'Data Extract Balance Sheet'!N143/'Data Extract Income Stmt'!N84)","v":30.654664484451718},{"$f":"IF('Data Extract Income Stmt'!O84,'Data Extract Balance Sheet'!O143/'Data Extract Income Stmt'!O84)","v":34.722222222222221},{"$f":"IF('Data Extract Income Stmt'!P84,'Data Extract Balance Sheet'!P143/'Data Extract Income Stmt'!P84)","v":35.823817292006524},{"$f":"IF('Data Extract Income Stmt'!Q84,'Data Extract Balance Sheet'!Q143/'Data Extract Income Stmt'!Q84)","v":false},{"$f":"IF('Data Extract Income Stmt'!R84,'Data Extract Balance Sheet'!R143/'Data Extract Income Stmt'!R84)","v":false},{"$f":"IF('Data Extract Income Stmt'!S84,'Data Extract Balance Sheet'!S143/'Data Extract Income Stmt'!S84)","v":false}]
[null,null,"AXAHY",null,null,null,null,null,null,null,null,{"$f":"IF('Data Extract Income Stmt'!L85,'Data Extract Balance Sheet'!L144/'Data Extract Income Stmt'!L85)","v":20.457264957264957},{"$f":"IF('Data Extract Income Stmt'!M85,'Data Extract Balance Sheet'!M144/'Data Extract Income Stmt'!M85)","v":19.962184873949578},{"$f":"IF('Data Extract Income Stmt'!N85,'Data Extract Balance Sheet'!N144/'Data Extract Income Stmt'!N85)","v":24.276859504132233},{"$f":"IF('Data Extract Income Stmt'!O85,'Data Extract Balance Sheet'!O144/'Data Extract Income Stmt'!O85)","v":25.485596707818932},{"$f":"IF('Data Extract Income Stmt'!P85,'Data Extract Balance Sheet'!P144/'Data Extract Income Stmt'!P85)","v":27.169421487603305},{"$f":"IF('Data Extract Income Stmt'!Q85,'Data Extract Balance Sheet'!Q144/'Data Extract Income Stmt'!Q85)","v":false},{"$f":"IF('Data Extract Income Stmt'!R85,'Data Extract Balance Sheet'!R144/'Data Extract Income Stmt'!R85)","v":false},{"$f":"IF('Data Extract Income Stmt'!S85,'Data Extract Balance Sheet'!S144/'Data Extract Income Stmt'!S85)","v":false}]
[null,null,"SMPNY",null,null,null,null,null,null,null,null,{"$f":"IF('Data Extract Income Stmt'!L86,'Data Extract Balance Sheet'!L145/'Data Extract Income Stmt'!L86)","v":3084.4859993252685},{"$f":"IF('Data Extract Income Stmt'!M86,'Data Extract Balance Sheet'!M145/'Data Extract Income Stmt'!M86)","v":3342.6183844011143},{"$f":"IF('Data Extract Income Stmt'!N86,'Data Extract Balance Sheet'!N145/'Data Extract Income Stmt'!N86)","v":4454.7790968057761},{"$f":"IF('Data Extract Income Stmt'!O86,'Data Extract Balance Sheet'!O145/'Data Extract Income Stmt'!O86)","v":4051.383399209486},{"$f":"IF('Data Extract Income Stmt'!P86,'Data Extract Balance Sheet'!P145/'Data Extract Income Stmt'!P86)","v":4534.005037783375},{"$f":"IF('Data Extract Income Stmt'!Q86,'Data Extract Balance Sheet'!Q145/'Data Extract Income Stmt'!Q86)","v":false},{"$f":"IF('Data Extract Income Stmt'!R86,'Data Extract Balance Sheet'!R145/'Data Extract Income Stmt'!R86)","v":false},{"$f":"IF('Data Extract Income Stmt'!S86,'Data Extract Balance Sheet'!S145/'Data Extract Income Stmt'!S86)","v":false}]
[null,null,0,null,null,null,null,null,null,null,null,{"$f":"IF('Data Extract Income Stmt'!L87,'Data Extract Balance Sheet'!L146/'Data Extract Income Stmt'!L87)","v":false},{"$f":"IF('Data Extract Income Stmt'!M87,'Data Extract Balance Sheet'!M146/'Data Extract Income Stmt'!M87)","v":10.771428571428572},{"$f":"IF('Data Extract Income Stmt'!N87,'Data Extract Balance Sheet'!N146/'Data Extract Income Stmt'!N87)","v":12.958525345622119},{"$f":"IF('Data Extract Income Stmt'!O87,'Data Extract Balance Sheet'!O146/'Data Extract Income Stmt'!O87)","v":12.720183486238533},{"$f":"IF('Data Extract Income Stmt'!P87,'Data Extract Balance Sheet'!P146/'Data Extract Income Stmt'!P87)","v":9.8962264150943398},{"$f":"IF('Data Extract Income Stmt'!Q87,'Data Extract Balance Sheet'!Q146/'Data Extract Income Stmt'!Q87)","v":false},{"$f":"IF('Data Extract Income Stmt'!R87,'Data Extract Balance Sheet'!R146/'Data Extract Income Stmt'!R87)","v":false},{"$f":"IF('Data Extract Income Stmt'!S87,'Data Extract Balance Sheet'!S146/'Data Extract Income Stmt'!S87)","v":false}]
[null,null,0,null,null,null,null,null,null,null,null,{"$f":"IF('Data Extract Income Stmt'!L88,'Data Extract Balance Sheet'!L147/'Data Extract Income Stmt'!L88)","v":false},{"$f":"IF('Data Extract Income Stmt'!M88,'Data Extract Balance Sheet'!M147/'Data Extract Income Stmt'!M88)","v":false},{"$f":"IF('Data Extract Income Stmt'!N88,'Data Extract Balance Sheet'!N147/'Data Extract Income Stmt'!N88)","v":false},{"$f":"IF('Data Extract Income Stmt'!O88,'Data Extract Balance Sheet'!O147/'Data Extract Income Stmt'!O88)","v":false},{"$f":"IF('Data Extract Income Stmt'!P88,'Data Extract Balance Sheet'!P147/'Data Extract Income Stmt'!P88)","v":false},{"$f":"IF('Data Extract Income Stmt'!Q88,'Data Extract Balance Sheet'!Q147/'Data Extract Income Stmt'!Q88)","v":false},{"$f":"IF('Data Extract Income Stmt'!R88,'Data Extract Balance Sheet'!R147/'Data Extract Income Stmt'!R88)","v":false},{"$f":"IF('Data Extract Income Stmt'!S88,'Data Extract Balance Sheet'!S147/'Data Extract Income Stmt'!S88)","v":false}]
[]
[]
["Liabilities & Shareholders' Equity"]
[null,null,null,null,null,null,null,null,null,null,2011,2012,{"$f":"M230","v":2013},2014,2015,2016,2017,2018,2019]
[null,null,{"$f":"C231","v":"LGGNY"},null,null,null,null,null,null,null,null,{"$f":"IF(L231,'PE Analysis'!D59/'Data Extract Balance Sheet'!L231)","v":158.25110358639705},{"$f":"IF(M231,'PE Analysis'!E59/'Data Extract Balance Sheet'!M231)","v":224.79532040000004},{"$f":"IF(N231,'PE Analysis'!F59/'Data Extract Balance Sheet'!N231)","v":239.46368394029852},{"$f":"IF(O231,'PE Analysis'!G59/'Data Extract Balance Sheet'!O231)","v":244.47748889999997},{"$f":"'Data Cost of Capital'!R11","v":226.32},{"$f":"'Data Cost of Capital'!EB11","v":true},{"$f":"'Data Cost of Capital'!EC11","v":1}]
[null,null,"MET",null,null,null,null,null,null,null,null,{"$f":"IF(L232,'PE Analysis'!D60/'Data Extract Balance Sheet'!L232)","v":0.49131320054697902},{"$f":"IF(M232,'PE Analysis'!E60/'Data Extract Balance Sheet'!M232)","v":0.84786075168155961},{"$f":"IF(N232,'PE Analysis'!F60/'Data Extract Balance Sheet'!N232)","v":0.7597717058154061},{"$f":"IF(O232,'PE Analysis'!G60/'Data Extract Balance Sheet'!O232)","v":0.69798097130242831},{"$f":"'Data Cost of Capital'!R12","v":1.02},{"$f":"'Data Cost of Capital'!EB12","v":true},{"$f":"'Data Cost of Capital'!EC12","v":2}]
[null,null,"AIG",null,null,null,null,null,null,null,null,{"$f":"IF(L233,'PE Analysis'!D61/'Data Extract Balance Sheet'!L233)","v":0.59905327565306121},{"$f":"IF(M233,'PE Analysis'!E61/'Data Extract Balance Sheet'!M233)","v":0.73861390289638695},{"$f":"IF(N233,'PE Analysis'!F61/'Data Extract Balance Sheet'!N233)","v":0.74293114793264725},{"$f":"IF(O233,'PE Analysis'!G61/'Data Extract Balance Sheet'!O233)","v":0.8798488698973902},{"$f":"'Data Cost of Capital'!R13","v":0.8},{"$f":"'Data Cost of Capital'!EB13","v":true},{"$f":"'Data Cost of Capital'!EC13","v":3}]
[null,null,"PRU",null,null,null,null,null,null,null,null,{"$f":"IF(L234,'PE Analysis'!D62/'Data Extract Balance Sheet'!L234)","v":0.64433777086573352},{"$f":"IF(M234,'PE Analysis'!E62/'Data Extract Balance Sheet'!M234)","v":1.1877188275844668},{"$f":"IF(N234,'PE Analysis'!F62/'Data Extract Balance Sheet'!N234)","v":0.98328104008666517},{"$f":"IF(O234,'PE Analysis'!G62/'Data Extract Balance Sheet'!O234)","v":0.87396243387682038},{"$f":"'Data Cost of Capital'!R14","v":1.06},{"$f":"'Data Cost of Capital'!EB14","v":true},{"$f":"'Data Cost of Capital'!EC14","v":4}]
[null,null,"GNW",null,null,null,null,null,null,null,null,{"$f":"IF(L235,'PE Analysis'!D63/'Data Extract Balance Sheet'!L235)","v":0.21471089391107048},{"$f":"IF(M235,'PE Analysis'!E63/'Data Extract Balance Sheet'!M235)","v":0.52454004169562196},{"$f":"IF(N235,'PE Analysis'!F63/'Data Extract Balance Sheet'!N235)","v":0.27920836461126003},{"$f":"IF(O235,'PE Analysis'!G63/'Data Extract Balance Sheet'!O235)","v":0.14539832293291732},{"$f":"'Data Cost of Capital'!R15","v":0.12},{"$f":"'Data Cost of Capital'!EB15","v":true},{"$f":"'Data Cost of Capital'!EC15","v":5}]
[null,null,"GWLIF",null,null,null,null,null,null,null,null,{"$f":"IF(L236,'PE Analysis'!D64/'Data Extract Balance Sheet'!L236)","v":1.5682649010964287},{"$f":"IF(M236,'PE Analysis'!E64/'Data Extract Balance Sheet'!M236)","v":1.7709883919907028},{"$f":"IF(N236,'PE Analysis'!F64/'Data Extract Balance Sheet'!N236)","v":1.7210330160894547},{"$f":"IF(O236,'PE Analysis'!G64/'Data Extract Balance Sheet'!O236)","v":1.5332171927969933},{"$f":"'Data Cost of Capital'!R16","v":1.77},{"$f":"'Data Cost of Capital'!EB16","v":true},{"$f":"'Data Cost of Capital'!EC16","v":6}]
[null,null,"LFC",null,null,null,null,null,null,null,null,{"$f":"IF(L237,'PE Analysis'!D65/'Data Extract Balance Sheet'!L237)","v":2.5327552356020941},{"$f":"IF(M237,'PE Analysis'!E65/'Data Extract Balance Sheet'!M237)","v":2.4264344636853292},{"$f":"IF(N237,'PE Analysis'!F65/'Data Extract Balance Sheet'!N237)","v":2.2686686542349497},{"$f":"IF(O237,'PE Analysis'!G65/'Data Extract Balance Sheet'!O237)","v":1.8517988622174593},{"$f":"'Data Cost of Capital'!R17","v":14.98},{"$f":"'Data Cost of Capital'!EB17","v":true},{"$f":"'Data Cost of Capital'!EC17","v":7}]
[null,null,"AAGIY",null,null,null,null,null,null,null,null,{"$f":"IF(L238,'PE Analysis'!D66/'Data Extract Balance Sheet'!L238)","v":1.7765103682938617},{"$f":"IF(M238,'PE Analysis'!E66/'Data Extract Balance Sheet'!M238)","v":2.3821144124274887},{"$f":"IF(N238,'PE Analysis'!F66/'Data Extract Balance Sheet'!N238)","v":2.162641820782754},{"$f":"IF(O238,'PE Analysis'!G66/'Data Extract Balance Sheet'!O238)","v":2.4532670191953314},{"$f":"'Data Cost of Capital'!R18","v":20.88},{"$f":"'Data Cost of Capital'!EB18","v":true},{"$f":"'Data Cost of Capital'!EC18","v":8}]
[null,null,"CHPXY",null,null,null,null,null,null,null,null,{"$f":"IF(L239,'PE Analysis'!D67/'Data Extract Balance Sheet'!L239)","v":2.0096214246218134},{"$f":"IF(M239,'PE Analysis'!E67/'Data Extract Balance Sheet'!M239)","v":2.1699400298832443},{"$f":"IF(N239,'PE Analysis'!F67/'Data Extract Balance Sheet'!N239)","v":2.1936820327163442},{"$f":"IF(O239,'PE Analysis'!G67/'Data Extract Balance Sheet'!O239)","v":1.7990197595199195},{"$f":"'Data Cost of Capital'!R19","v":17.18},{"$f":"'Data Cost of Capital'!EB19","v":true},{"$f":"'Data Cost of Capital'!EC19","v":9}]
[null,null,"AFL",null,null,null,null,null,null,null,null,{"$f":"IF(L240,'PE Analysis'!D68/'Data Extract Balance Sheet'!L240)","v":1.5479165653001252},{"$f":"IF(M240,'PE Analysis'!E68/'Data Extract Balance Sheet'!M240)","v":2.10740664745554},{"$f":"IF(N240,'PE Analysis'!F68/'Data Extract Balance Sheet'!N240)","v":1.4850995868948229},{"$f":"IF(O240,'PE Analysis'!G68/'Data Extract Balance Sheet'!O240)","v":1.4473341736490684},{"$f":"'Data Cost of Capital'!R20","v":1.63},{"$f":"'Data Cost of Capital'!EB20","v":true},{"$f":"'Data Cost of Capital'!EC20","v":10}]
[null,null,"DCNSF",null,null,null,null,null,null,null,null,{"$f":"IF(L241,'PE Analysis'!D69/'Data Extract Balance Sheet'!L241)","v":9.3132439024390251E-3},{"$f":"IF(M241,'PE Analysis'!E69/'Data Extract Balance Sheet'!M241)","v":9.240889282051282E-3},{"$f":"IF(N241,'PE Analysis'!F69/'Data Extract Balance Sheet'!N241)","v":4.527610189285265E-3},{"$f":"IF(O241,'PE Analysis'!G69/'Data Extract Balance Sheet'!O241)","v":8.3604605886897759E-3},{"$f":"'Data Cost of Capital'!R21","v":1.98},{"$f":"'Data Cost of Capital'!EB21","v":true},{"$f":"'Data Cost of Capital'!EC21","v":11}]
[null,null,"ODMTY",null,null,null,null,null,null,null,null,{"$f":"IF(L242,'PE Analysis'!D70/'Data Extract Balance Sheet'!L242)","v":114.3830567309958},{"$f":"IF(M242,'PE Analysis'!E70/'Data Extract Balance Sheet'!M242)","v":123.79299584688428},{"$f":"IF(N242,'PE Analysis'!F70/'Data Extract Balance Sheet'!N242)","v":123.54026358575581},{"$f":"IF(O242,'PE Analysis'!G70/'Data Extract Balance Sheet'!O242)","v":124.52355531357256},{"$f":"'Data Cost of Capital'!R22","v":140.19999999999999},{"$f":"'Data Cost of Capital'!EB22","v":true},{"$f":"'Data Cost of Capital'!EC22","v":12}]
[null,null,"POFNF",null,null,null,null,null,null,null,null,{"$f":"IF(L243,'PE Analysis'!D71/'Data Extract Balance Sheet'!L243)","v":1.4160776548672569},{"$f":"IF(M243,'PE Analysis'!E71/'Data Extract Balance Sheet'!M243)","v":1.5778788520447637},{"$f":"IF(N243,'PE Analysis'!F71/'Data Extract Balance Sheet'!N243)","v":1.4904702149083431},{"$f":"IF(O243,'PE Analysis'!G71/'Data Extract Balance Sheet'!O243)","v":1.180005845882353},{"$f":"'Data Cost of Capital'!R23","v":1.4},{"$f":"'Data Cost of Capital'!EB23","v":true},{"$f":"'Data Cost of Capital'!EC23","v":13}]
[null,null,"LNC",null,null,null,null,null,null,null,null,{"$f":"IF(L244,'PE Analysis'!D72/'Data Extract Balance Sheet'!L244)","v":0.48859722567735464},{"$f":"IF(M244,'PE Analysis'!E72/'Data Extract Balance Sheet'!M244)","v":1.0118824336896655},{"$f":"IF(N244,'PE Analysis'!F72/'Data Extract Balance Sheet'!N244)","v":0.95057112115273201},{"$f":"IF(O244,'PE Analysis'!G72/'Data Extract Balance Sheet'!O244)","v":0.92100083054533777},{"$f":"'Data Cost of Capital'!R24","v":1.1399999999999999},{"$f":"'Data Cost of Capital'!EB24","v":true},{"$f":"'Data Cost of Capital'!EC24","v":14}]
[null,null,"PFG",null,null,null,null,null,null,null,null,{"$f":"IF(L245,'PE Analysis'!D73/'Data Extract Balance Sheet'!L245)","v":0.85820358364102567},{"$f":"IF(M245,'PE Analysis'!E73/'Data Extract Balance Sheet'!M245)","v":1.4890082292272728},{"$f":"IF(N245,'PE Analysis'!F73/'Data Extract Balance Sheet'!N245)","v":1.5148390685540274},{"$f":"IF(O245,'PE Analysis'!G73/'Data Extract Balance Sheet'!O245)","v":1.4205353383458645},{"$f":"'Data Cost of Capital'!R25","v":1.8},{"$f":"'Data Cost of Capital'!EB25","v":true},{"$f":"'Data Cost of Capital'!EC25","v":15}]
[null,null,"ALIZF",null,null,null,null,null,null,null,null,{"$f":"IF(L246,'PE Analysis'!D74/'Data Extract Balance Sheet'!L246)","v":false},{"$f":"IF(M246,'PE Analysis'!E74/'Data Extract Balance Sheet'!M246)","v":1.5783674100119809},{"$f":"IF(N246,'PE Analysis'!F74/'Data Extract Balance Sheet'!N246)","v":1.2627584305414319},{"$f":"IF(O246,'PE Analysis'!G74/'Data Extract Balance Sheet'!O246)","v":1.2657989645332595},{"$f":"'Data Cost of Capital'!R26","v":1.39},{"$f":"'Data Cost of Capital'!EB26","v":true},{"$f":"'Data Cost of Capital'!EC26","v":16}]
[null,null,"ZURVY",null,null,null,null,null,null,null,null,{"$f":"IF(L247,'PE Analysis'!D75/'Data Extract Balance Sheet'!L247)","v":1.1297502216592781},{"$f":"IF(M247,'PE Analysis'!E75/'Data Extract Balance Sheet'!M247)","v":1.2864741520124525},{"$f":"IF(N247,'PE Analysis'!F75/'Data Extract Balance Sheet'!N247)","v":1.3252352699546506},{"$f":"IF(O247,'PE Analysis'!G75/'Data Extract Balance Sheet'!O247)","v":1.214088433194489},{"$f":"'Data Cost of Capital'!R27","v":1.54},{"$f":"'Data Cost of Capital'!EB27","v":true},{"$f":"'Data Cost of Capital'!EC27","v":17}]
[null,null,"SWSDF",null,null,null,null,null,null,null,null,{"$f":"IF(L248,'PE Analysis'!D76/'Data Extract Balance Sheet'!L248)","v":0.38796956647826092},{"$f":"IF(M248,'PE Analysis'!E76/'Data Extract Balance Sheet'!M248)","v":0.65056625484134067},{"$f":"IF(N248,'PE Analysis'!F76/'Data Extract Balance Sheet'!N248)","v":0.58724999437500003},{"$f":"IF(O248,'PE Analysis'!G76/'Data Extract Balance Sheet'!O248)","v":0.69356993505911324},{"$f":"'Data Cost of Capital'!R28","v":0.83},{"$f":"'Data Cost of Capital'!EB28","v":true},{"$f":"'Data Cost of Capital'!EC28","v":18}]
[null,null,"SLF",null,null,null,null,null,null,null,null,{"$f":"IF(L249,'PE Analysis'!D77/'Data Extract Balance Sheet'!L249)","v":0.98231426535931787},{"$f":"IF(M249,'PE Analysis'!E77/'Data Extract Balance Sheet'!M249)","v":1.2147306072199651},{"$f":"IF(N249,'PE Analysis'!F77/'Data Extract Balance Sheet'!N249)","v":1.1823975375226909},{"$f":"IF(O249,'PE Analysis'!G77/'Data Extract Balance Sheet'!O249)","v":0.90014402160000007},{"$f":"'Data Cost of Capital'!R29","v":1.6},{"$f":"'Data Cost of Capital'!EB29","v":true},{"$f":"'Data Cost of Capital'!EC29","v":19}]
[null,null,"AXAHY",null,null,null,null,null,null,null,null,{"$f":"IF(L250,'PE Analysis'!D78/'Data Extract Balance Sheet'!L250)","v":0.6487181951117611},{"$f":"IF(M250,'PE Analysis'!E78/'Data Extract Balance Sheet'!M250)","v":0.9667779515049465},{"$f":"IF(N250,'PE Analysis'!F78/'Data Extract Balance Sheet'!N250)","v":0.78716936170212759},{"$f":"IF(O250,'PE Analysis'!G78/'Data Extract Balance Sheet'!O250)","v":0.9810443242370418},{"$f":"'Data Cost of Capital'!R30","v":0.95},{"$f":"'Data Cost of Capital'!EB30","v":true},{"$f":"'Data Cost of Capital'!EC30","v":20}]
[null,null,"SMPNY",null,null,null,null,null,null,null,null,{"$f":"IF(L251,'PE Analysis'!D79/'Data Extract Balance Sheet'!L251)","v":0},{"$f":"IF(M251,'PE Analysis'!E79/'Data Extract Balance Sheet'!M251)","v":0},{"$f":"IF(N251,'PE Analysis'!F79/'Data Extract Balance Sheet'!N251)","v":0},{"$f":"IF(O251,'PE Analysis'!G79/'Data Extract Balance Sheet'!O251)","v":0},{"$f":"'Data Cost of Capital'!R31","v":"N/A"},{"$f":"'Data Cost of Capital'!EB31","v":true},{"$f":"'Data Cost of Capital'!EC31","v":21}]
[null,null,0,null,null,null,null,null,null,null,null,{"$f":"IF(L252,'PE Analysis'!D80/'Data Extract Balance Sheet'!L252)","v":false},{"$f":"IF(M252,'PE Analysis'!E80/'Data Extract Balance Sheet'!M252)","v":0},{"$f":"IF(N252,'PE Analysis'!F80/'Data Extract Balance Sheet'!N252)","v":0},{"$f":"IF(O252,'PE Analysis'!G80/'Data Extract Balance Sheet'!O252)","v":0},{"$f":"'Data Cost of Capital'!R32","v":false},{"$f":"'Data Cost of Capital'!EB32","v":true},{"$f":"'Data Cost of Capital'!EC32","v":22}]
[null,null,0,null,null,null,null,null,null,null,null,{"$f":"IF(L253,'PE Analysis'!D81/'Data Extract Balance Sheet'!L253)","v":false},{"$f":"IF(M253,'PE Analysis'!E81/'Data Extract Balance Sheet'!M253)","v":false},{"$f":"IF(N253,'PE Analysis'!F81/'Data Extract Balance Sheet'!N253)","v":false},{"$f":"IF(O253,'PE Analysis'!G81/'Data Extract Balance Sheet'!O253)","v":false},{"$f":"'Data Cost of Capital'!R33","v":false},{"$f":"'Data Cost of Capital'!EB33","v":true},{"$f":"'Data Cost of Capital'!EC33","v":23}]
[]
[]
["Return on Ending Equity"]
[null,null,null,null,null,null,null,null,null,null,2011,2012,{"$f":"M257","v":2013},2014,2015,2016,2017,2018,2019,"Current"]
[null,null,{"$f":"C258","v":"LGGNY"},null,null,null,null,null,null,null,null,{"$f":"IF(L231,'PE Analysis'!D141/'Data Extract Balance Sheet'!L231)","v":0.15055147058823531},{"$f":"IF(M231,'PE Analysis'!E141/'Data Extract Balance Sheet'!M231)","v":0.15638297872340426},{"$f":"IF(N231,'PE Analysis'!F141/'Data Extract Balance Sheet'!N231)","v":0.16633499170812605},{"$f":"IF(O231,'PE Analysis'!G141/'Data Extract Balance Sheet'!O231)","v":0.16649999999999998},{"$f":"IF(P231,'PE Analysis'!H141/'Data Extract Balance Sheet'!P231)","v":0.17917985611510789},{"$f":"'Data Cost of Capital'!AT11","v":0.21460000000000001},{"$f":"'Data Cost of Capital'!BB11","v":-4.7E-2},{"$f":"'Data Cost of Capital'!BC11","v":7.9500000000000001E-2},{"$f":"'Data Cost of Capital'!AW11","v":0.20106557377049183}]
[null,null,"MET",null,null,null,null,null,null,null,null,{"$f":"IF(L232,'PE Analysis'!D142/'Data Extract Balance Sheet'!L232)","v":1.8594260269620501E-2},{"$f":"IF(M232,'PE Analysis'!E142/'Data Extract Balance Sheet'!M232)","v":5.3020308692120224E-2},{"$f":"IF(N232,'PE Analysis'!F142/'Data Extract Balance Sheet'!N232)","v":8.5945870922970166E-2},{"$f":"IF(O232,'PE Analysis'!G142/'Data Extract Balance Sheet'!O232)","v":7.5985283296541584E-2},{"$f":"IF(P232,'PE Analysis'!H142/'Data Extract Balance Sheet'!P232)","v":1.0295647006388353E-2},{"$f":"'Data Cost of Capital'!AT12","v":-1.23E-2},{"$f":"'Data Cost of Capital'!BB12","v":0.114},{"$f":"'Data Cost of Capital'!BC12","v":0.11749999999999999},{"$f":"'Data Cost of Capital'!AW12","v":9.1094999070459204E-2}]
[null,null,"AIG",null,null,null,null,null,null,null,null,{"$f":"IF(L233,'PE Analysis'!D143/'Data Extract Balance Sheet'!L233)","v":3.5179591836734692E-2},{"$f":"IF(M233,'PE Analysis'!E143/'Data Extract Balance Sheet'!M233)","v":8.9396834876082409E-2},{"$f":"IF(N233,'PE Analysis'!F143/'Data Extract Balance Sheet'!N233)","v":7.1031805425631422E-2},{"$f":"IF(O233,'PE Analysis'!G143/'Data Extract Balance Sheet'!O233)","v":2.4503680571046176E-2},{"$f":"IF(P233,'PE Analysis'!H143/'Data Extract Balance Sheet'!P233)","v":-1.1142857142857144E-2},{"$f":"'Data Cost of Capital'!AT13","v":-2.3E-2},{"$f":"'Data Cost of Capital'!BB13","v":1.2030000000000001},{"$f":"'Data Cost of Capital'!BC13","v":1.6415999999999999},{"$f":"'Data Cost of Capital'!AW13","v":6.9957826841974685E-2}]
[null,null,"PRU",null,null,null,null,null,null,null,null,{"$f":"IF(L234,'PE Analysis'!D144/'Data Extract Balance Sheet'!L234)","v":1.1999066874027993E-2},{"$f":"IF(M234,'PE Analysis'!E144/'Data Extract Balance Sheet'!M234)","v":-1.911550453514739E-2},{"$f":"IF(N234,'PE Analysis'!F144/'Data Extract Balance Sheet'!N234)","v":3.2729016040220257E-2},{"$f":"IF(O234,'PE Analysis'!G144/'Data Extract Balance Sheet'!O234)","v":0.1333857483886369},{"$f":"IF(P234,'PE Analysis'!H144/'Data Extract Balance Sheet'!P234)","v":9.4118403837767109E-2},{"$f":"'Data Cost of Capital'!AT14","v":8.1900000000000001E-2},{"$f":"'Data Cost of Capital'!BB14","v":0.152},{"$f":"'Data Cost of Capital'!BC14","v":0.13220000000000001},{"$f":"'Data Cost of Capital'!AW14","v":0.10227655986509276}]
[null,null,"GNW",null,null,null,null,null,null,null,null,{"$f":"IF(L235,'PE Analysis'!D145/'Data Extract Balance Sheet'!L235)","v":1.9616443795861922E-2},{"$f":"IF(M235,'PE Analysis'!E145/'Data Extract Balance Sheet'!M235)","v":3.8760806115357885E-2},{"$f":"IF(N235,'PE Analysis'!F145/'Data Extract Balance Sheet'!N235)","v":-8.3509651474530822E-2},{"$f":"IF(O235,'PE Analysis'!G145/'Data Extract Balance Sheet'!O235)","v":-1.8235413416536658E-2},{"$f":"IF(P235,'PE Analysis'!H145/'Data Extract Balance Sheet'!P235)","v":-1.9711234177215192E-2},{"$f":"'Data Cost of Capital'!AT15","v":3.8399999999999997E-2},{"$f":"'Data Cost of Capital'!BB15","v":5.2999999999999999E-2},{"$f":"'Data Cost of Capital'!BC15","v":0.05},{"$f":"'Data Cost of Capital'!AW15","v":3.8182512409316534E-2}]
[null,null,"GWLIF",null,null,null,null,null,null,null,null,{"$f":"IF(L236,'PE Analysis'!D146/'Data Extract Balance Sheet'!L236)","v":0.12395803571428572},{"$f":"IF(M236,'PE Analysis'!E146/'Data Extract Balance Sheet'!M236)","v":0.12914836734693877},{"$f":"IF(N236,'PE Analysis'!F146/'Data Extract Balance Sheet'!N236)","v":0.13228340259740257},{"$f":"IF(O236,'PE Analysis'!G146/'Data Extract Balance Sheet'!O236)","v":0.12284363919821827},{"$f":"IF(P236,'PE Analysis'!H146/'Data Extract Balance Sheet'!P236)","v":0.12014878636363636},{"$f":"'Data Cost of Capital'!AT16","v":0.1111},{"$f":"'Data Cost of Capital'!BB16","v":0.24399999999999999},{"$f":"'Data Cost of Capital'!BC16","v":0.1048},{"$f":"'Data Cost of Capital'!AW16","v":0.1536144578313253}]
[null,null,"LFC",null,null,null,null,null,null,null,null,{"$f":"IF(L237,'PE Analysis'!D147/'Data Extract Balance Sheet'!L237)","v":4.9319371727748688E-2},{"$f":"IF(M237,'PE Analysis'!E147/'Data Extract Balance Sheet'!M237)","v":0.11115733522324593},{"$f":"IF(N237,'PE Analysis'!F147/'Data Extract Balance Sheet'!N237)","v":0.11383144675339302},{"$f":"IF(O237,'PE Analysis'!G147/'Data Extract Balance Sheet'!O237)","v":0.11017147310989868},{"$f":"IF(P237,'PE Analysis'!H147/'Data Extract Balance Sheet'!P237)","v":6.4263274501188586E-2},{"$f":"'Data Cost of Capital'!AT17","v":0.1027},{"$f":"'Data Cost of Capital'!BB17","v":"N/A"},{"$f":"'Data Cost of Capital'!BC17","v":0.39369999999999999},{"$f":"'Data Cost of Capital'!AW17","v":8.5962561995096415E-2}]
[null,null,"AAGIY",null,null,null,null,null,null,null,null,{"$f":"IF(L238,'PE Analysis'!D148/'Data Extract Balance Sheet'!L238)","v":0.11251812469792169},{"$f":"IF(M238,'PE Analysis'!E148/'Data Extract Balance Sheet'!M238)","v":0.11635327933106872},{"$f":"IF(N238,'PE Analysis'!F148/'Data Extract Balance Sheet'!N238)","v":0.11273545416492256},{"$f":"IF(O238,'PE Analysis'!G148/'Data Extract Balance Sheet'!O238)","v":8.9806511056511051E-2},{"$f":"IF(P238,'PE Analysis'!H148/'Data Extract Balance Sheet'!P238)","v":0.11998231132075474},{"$f":"'Data Cost of Capital'!AT18","v":0.13619999999999999},{"$f":"'Data Cost of Capital'!BB18","v":"N/A"},{"$f":"'Data Cost of Capital'!BC18","v":0.11219999999999999},{"$f":"'Data Cost of Capital'!AW18","v":7.9841170400943406E-2}]
[null,null,"CHPXY",null,null,null,null,null,null,null,null,{"$f":"IF(L239,'PE Analysis'!D149/'Data Extract Balance Sheet'!L239)","v":5.2713748432929378E-2},{"$f":"IF(M239,'PE Analysis'!E149/'Data Extract Balance Sheet'!M239)","v":9.2201009782265697E-2},{"$f":"IF(N239,'PE Analysis'!F149/'Data Extract Balance Sheet'!N239)","v":9.5296769346356114E-2},{"$f":"IF(O239,'PE Analysis'!G149/'Data Extract Balance Sheet'!O239)","v":0.13777303003644589},{"$f":"IF(P239,'PE Analysis'!H149/'Data Extract Balance Sheet'!P239)","v":9.5530612244897964E-2},{"$f":"'Data Cost of Capital'!AT19","v":0.10589999999999999},{"$f":"'Data Cost of Capital'!BB19","v":"N/A"},{"$f":"'Data Cost of Capital'!BC19","v":0.26860000000000001},{"$f":"'Data Cost of Capital'!AW19","v":0}]
[null,null,"AFL",null,null,null,null,null,null,null,null,{"$f":"IF(L240,'PE Analysis'!D150/'Data Extract Balance Sheet'!L240)","v":0.17938559449311639},{"$f":"IF(M240,'PE Analysis'!E150/'Data Extract Balance Sheet'!M240)","v":0.21604651162790697},{"$f":"IF(N240,'PE Analysis'!F150/'Data Extract Balance Sheet'!N240)","v":0.16080915531335149},{"$f":"IF(O240,'PE Analysis'!G150/'Data Extract Balance Sheet'!O240)","v":0.14298260869565219},{"$f":"IF(P240,'PE Analysis'!H150/'Data Extract Balance Sheet'!P240)","v":0.129789853515625},{"$f":"'Data Cost of Capital'!AT20","v":0.1239},{"$f":"'Data Cost of Capital'!BB20","v":0.111},{"$f":"'Data Cost of Capital'!BC20","v":0.13500000000000001},{"$f":"'Data Cost of Capital'!AW20","v":0.13440860215053765}]
[null,null,"DCNSF",null,null,null,null,null,null,null,null,{"$f":"IF(L241,'PE Analysis'!D151/'Data Extract Balance Sheet'!L241)","v":1.9769817073170732E-2},{"$f":"IF(M241,'PE Analysis'!E151/'Data Extract Balance Sheet'!M241)","v":3.99641761025641E-2},{"$f":"IF(N241,'PE Analysis'!F151/'Data Extract Balance Sheet'!N241)","v":3.9674541804551905E-2},{"$f":"IF(O241,'PE Analysis'!G151/'Data Extract Balance Sheet'!O241)","v":6.1136755008360189E-2},{"$f":"IF(P241,'PE Analysis'!H151/'Data Extract Balance Sheet'!P241)","v":7.388904458598726E-2},{"$f":"'Data Cost of Capital'!AT21","v":2.8299999999999999E-2},{"$f":"'Data Cost of Capital'!BB21","v":false},{"$f":"'Data Cost of Capital'!BC21","v":false},{"$f":"'Data Cost of Capital'!AW21","v":6.9420828025477693E-2}]
[null,null,"ODMTY",null,null,null,null,null,null,null,null,{"$f":"IF(L242,'PE Analysis'!D152/'Data Extract Balance Sheet'!L242)","v":0.16093969144460027},{"$f":"IF(M242,'PE Analysis'!E152/'Data Extract Balance Sheet'!M242)","v":9.8813056379821948E-2},{"$f":"IF(N242,'PE Analysis'!F152/'Data Extract Balance Sheet'!N242)","v":7.8313953488372084E-2},{"$f":"IF(O242,'PE Analysis'!G152/'Data Extract Balance Sheet'!O242)","v":9.4102964118564753E-2},{"$f":"IF(P242,'PE Analysis'!H152/'Data Extract Balance Sheet'!P242)","v":6.6311053984575832E-2},{"$f":"'Data Cost of Capital'!AT22","v":9.9699999999999997E-2},{"$f":"'Data Cost of Capital'!BB22","v":"N/A"},{"$f":"'Data Cost of Capital'!BC22","v":8.77E-2},{"$f":"'Data Cost of Capital'!AW22","v":0}]
[null,null,"POFNF",null,null,null,null,null,null,null,null,{"$f":"IF(L243,'PE Analysis'!D153/'Data Extract Balance Sheet'!L243)","v":0.11909469026548672},{"$f":"IF(M243,'PE Analysis'!E153/'Data Extract Balance Sheet'!M243)","v":0.11780483440069307},{"$f":"IF(N243,'PE Analysis'!F153/'Data Extract Balance Sheet'!N243)","v":0.12537602820211516},{"$f":"IF(O243,'PE Analysis'!G153/'Data Extract Balance Sheet'!O243)","v":0.11852941176470588},{"$f":"IF(P243,'PE Analysis'!H153/'Data Extract Balance Sheet'!P243)","v":9.8486036960985623E-2},{"$f":"'Data Cost of Capital'!AT23","v":0.1084},{"$f":"'Data Cost of Capital'!BB23","v":9.1999999999999998E-2},{"$f":"'Data Cost of Capital'!BC23","v":0.14099999999999999},{"$f":"'Data Cost of Capital'!AW23","v":0.13954434499593166}]
[null,null,"LNC",null,null,null,null,null,null,null,null,{"$f":"IF(L244,'PE Analysis'!D154/'Data Extract Balance Sheet'!L244)","v":8.5863527054108213E-2},{"$f":"IF(M244,'PE Analysis'!E154/'Data Extract Balance Sheet'!M244)","v":9.2427390334572493E-2},{"$f":"IF(N244,'PE Analysis'!F154/'Data Extract Balance Sheet'!N244)","v":9.6131130876747142E-2},{"$f":"IF(O244,'PE Analysis'!G154/'Data Extract Balance Sheet'!O244)","v":8.464743024963288E-2},{"$f":"IF(P244,'PE Analysis'!H154/'Data Extract Balance Sheet'!P244)","v":8.2318798342541438E-2},{"$f":"'Data Cost of Capital'!AT24","v":8.9099999999999999E-2},{"$f":"'Data Cost of Capital'!BB24","v":9.6000000000000002E-2},{"$f":"'Data Cost of Capital'!BC24","v":0.1217},{"$f":"'Data Cost of Capital'!AW24","v":0.1139819674337236}]
[null,null,"PFG",null,null,null,null,null,null,null,null,{"$f":"IF(L245,'PE Analysis'!D155/'Data Extract Balance Sheet'!L245)","v":7.9333333333333339E-2},{"$f":"IF(M245,'PE Analysis'!E155/'Data Extract Balance Sheet'!M245)","v":9.0997314049586789E-2},{"$f":"IF(N245,'PE Analysis'!F155/'Data Extract Balance Sheet'!N245)","v":0.10711100196463655},{"$f":"IF(O245,'PE Analysis'!G155/'Data Extract Balance Sheet'!O245)","v":0.12996605800214825},{"$f":"IF(P245,'PE Analysis'!H155/'Data Extract Balance Sheet'!P245)","v":0.12871652003910067},{"$f":"'Data Cost of Capital'!AT25","v":0.1565},{"$f":"'Data Cost of Capital'!BB25","v":0.128},{"$f":"'Data Cost of Capital'!BC25","v":0.1},{"$f":"'Data Cost of Capital'!AW25","v":0.14165464165464164}]
[null,null,"ALIZF",null,null,null,null,null,null,null,null,{"$f":"IF(L246,'PE Analysis'!D156/'Data Extract Balance Sheet'!L246)","v":false},{"$f":"IF(M246,'PE Analysis'!E156/'Data Extract Balance Sheet'!M246)","v":0.11975157747603833},{"$f":"IF(N246,'PE Analysis'!F156/'Data Extract Balance Sheet'!N246)","v":0.10242216296296296},{"$f":"IF(O246,'PE Analysis'!G156/'Data Extract Balance Sheet'!O246)","v":0.10477711751662971},{"$f":"IF(P246,'PE Analysis'!H156/'Data Extract Balance Sheet'!P246)","v":0.10222984852984854},{"$f":"'Data Cost of Capital'!AT26","v":0.1069},{"$f":"'Data Cost of Capital'!BB26","v":false},{"$f":"'Data Cost of Capital'!BC26","v":false},{"$f":"'Data Cost of Capital'!AW26","v":9.472650924360583E-2}]
[null,null,"ZURVY",null,null,null,null,null,null,null,null,{"$f":"IF(L247,'PE Analysis'!D157/'Data Extract Balance Sheet'!L247)","v":0.11543604813172895},{"$f":"IF(M247,'PE Analysis'!E157/'Data Extract Balance Sheet'!M247)","v":0.12919806295399516},{"$f":"IF(N247,'PE Analysis'!F157/'Data Extract Balance Sheet'!N247)","v":0.10474913358446827},{"$f":"IF(O247,'PE Analysis'!G157/'Data Extract Balance Sheet'!O247)","v":5.6844396026914455E-2},{"$f":"IF(P247,'PE Analysis'!H157/'Data Extract Balance Sheet'!P247)","v":0.10152294929396663},{"$f":"'Data Cost of Capital'!AT27","v":0.1012},{"$f":"'Data Cost of Capital'!BB27","v":false},{"$f":"'Data Cost of Capital'!BC27","v":false},{"$f":"'Data Cost of Capital'!AW27","v":1.1978097193702944E-2}]
[null,null,"SWSDF",null,null,null,null,null,null,null,null,{"$f":"IF(L248,'PE Analysis'!D158/'Data Extract Balance Sheet'!L248)","v":9.645652173913043E-3},{"$f":"IF(M248,'PE Analysis'!E158/'Data Extract Balance Sheet'!M248)","v":8.7282402234636861E-2},{"$f":"IF(N248,'PE Analysis'!F158/'Data Extract Balance Sheet'!N248)","v":6.3774999999999998E-2},{"$f":"IF(O248,'PE Analysis'!G158/'Data Extract Balance Sheet'!O248)","v":7.1604433497536937E-2},{"$f":"IF(P248,'PE Analysis'!H158/'Data Extract Balance Sheet'!P248)","v":6.7494114202049788E-2},{"$f":"'Data Cost of Capital'!AT28","v":6.7000000000000004E-2},{"$f":"'Data Cost of Capital'!BB28","v":false},{"$f":"'Data Cost of Capital'!BC28","v":false},{"$f":"'Data Cost of Capital'!AW28","v":7.0881624910356961E-2}]
[null,null,"SLF",null,null,null,null,null,null,null,null,{"$f":"IF(L249,'PE Analysis'!D159/'Data Extract Balance Sheet'!L249)","v":9.4619975639464074E-2},{"$f":"IF(M249,'PE Analysis'!E159/'Data Extract Balance Sheet'!M249)","v":9.4999419616947189E-2},{"$f":"IF(N249,'PE Analysis'!F159/'Data Extract Balance Sheet'!N249)","v":9.3949813134009602E-2},{"$f":"IF(O249,'PE Analysis'!G159/'Data Extract Balance Sheet'!O249)","v":0.102816},{"$f":"IF(P249,'PE Analysis'!H159/'Data Extract Balance Sheet'!P249)","v":0.11305327868852459},{"$f":"'Data Cost of Capital'!AT29","v":0.1231},{"$f":"'Data Cost of Capital'!BB29","v":8.6999999999999994E-2},{"$f":"'Data Cost of Capital'!BC29","v":6.0600000000000001E-2},{"$f":"'Data Cost of Capital'!AW29","v":0.13272394881170016}]
[null,null,"AXAHY",null,null,null,null,null,null,null,null,{"$f":"IF(L250,'PE Analysis'!D160/'Data Extract Balance Sheet'!L250)","v":7.8700647587215386E-2},{"$f":"IF(M250,'PE Analysis'!E160/'Data Extract Balance Sheet'!M250)","v":8.8166701747000642E-2},{"$f":"IF(N250,'PE Analysis'!F160/'Data Extract Balance Sheet'!N250)","v":8.0323404255319142E-2},{"$f":"IF(O250,'PE Analysis'!G160/'Data Extract Balance Sheet'!O250)","v":8.5930889714193437E-2},{"$f":"IF(P250,'PE Analysis'!H160/'Data Extract Balance Sheet'!P250)","v":9.1647148288973398E-2},{"$f":"'Data Cost of Capital'!AT30","v":7.1099999999999997E-2},{"$f":"'Data Cost of Capital'!BB30","v":"N/A"},{"$f":"'Data Cost of Capital'!BC30","v":5.9900000000000002E-2},{"$f":"'Data Cost of Capital'!AW30","v":0.10955056179775281}]
[null,null,"SMPNY",null,null,null,null,null,null,null,null,{"$f":"IF(L251,'PE Analysis'!D161/'Data Extract Balance Sheet'!L251)","v":3.4076990468749999E-2},{"$f":"IF(M251,'PE Analysis'!E161/'Data Extract Balance Sheet'!M251)","v":3.2004850000000001E-2},{"$f":"IF(N251,'PE Analysis'!F161/'Data Extract Balance Sheet'!N251)","v":2.9821905219780221E-2},{"$f":"IF(O251,'PE Analysis'!G161/'Data Extract Balance Sheet'!O251)","v":9.7305034146341479E-2},{"$f":"IF(P251,'PE Analysis'!H161/'Data Extract Balance Sheet'!P251)","v":9.2445861111111111E-2},{"$f":"'Data Cost of Capital'!AT31","v":"N/A"},{"$f":"'Data Cost of Capital'!BB31","v":false},{"$f":"'Data Cost of Capital'!BC31","v":false},{"$f":"'Data Cost of Capital'!AW31","v":false}]
[null,null,0,null,null,null,null,null,null,null,null,{"$f":"IF(L252,'PE Analysis'!D162/'Data Extract Balance Sheet'!L252)","v":false},{"$f":"IF(M252,'PE Analysis'!E162/'Data Extract Balance Sheet'!M252)","v":2.6923076923076918E-2},{"$f":"IF(N252,'PE Analysis'!F162/'Data Extract Balance Sheet'!N252)","v":3.7041251778093885E-2},{"$f":"IF(O252,'PE Analysis'!G162/'Data Extract Balance Sheet'!O252)","v":1.7295347998557517E-2},{"$f":"IF(P252,'PE Analysis'!H162/'Data Extract Balance Sheet'!P252)","v":2.1220209723546234E-2},{"$f":"'Data Cost of Capital'!AT32","v":false},{"$f":"'Data Cost of Capital'!BB32","v":false},{"$f":"'Data Cost of Capital'!BC32","v":false},{"$f":"'Data Cost of Capital'!AW32","v":false}]
[null,null,0,null,null,null,null,null,null,null,null,{"$f":"IF(L253,'PE Analysis'!D163/'Data Extract Balance Sheet'!L253)","v":false},{"$f":"IF(M253,'PE Analysis'!E163/'Data Extract Balance Sheet'!M253)","v":false},{"$f":"IF(N253,'PE Analysis'!F163/'Data Extract Balance Sheet'!N253)","v":false},{"$f":"IF(O253,'PE Analysis'!G163/'Data Extract Balance Sheet'!O253)","v":false},{"$f":"IF(P253,'PE Analysis'!H163/'Data Extract Balance Sheet'!P253)","v":false},{"$f":"'Data Cost of Capital'!AT33","v":false},{"$f":"'Data Cost of Capital'!BB33","v":false},{"$f":"'Data Cost of Capital'!BC33","v":false},{"$f":"'Data Cost of Capital'!AW33","v":false}]
[]
[]
[]
["Property, Plant & Equipment - Gross",null,null,null,null,null,null,null,null,null,null,null,{"$f":"M284","v":2013},{"$f":"N284","v":2014},2015,2016,2017,2018,2019]
[null,null,{"$f":"C285","v":"LGGNY"},{"$f":"D178","v":"LGGNY Balance Sheet"},"'LGGNY Balance Sheet'!",{"$f":"IFERROR(MATCH($A$311,INDIRECT(E312&\"A:A\"),0),FALSE)","v":false},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E312&$F312&\":\"&$F312),L$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E312&$F312&\":\"&$F312),M$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E312&$F312&\":\"&$F312),N$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E312&$F312&\":\"&$F312),O$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E312&$F312&\":\"&$F312),P$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E312&$F312&\":\"&$F312),Q$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E312&$F312&\":\"&$F312),R$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E312&$F312&\":\"&$F312),S$11)),FALSE)","v":0}]
[null,null,{"$f":"C286","v":"MET"},"MET Balance Sheet","'MET Balance Sheet'!",{"$f":"IFERROR(MATCH($A$311,INDIRECT(E313&\"A:A\"),0),FALSE)","v":false},null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E313&$F313&\":\"&$F313),L$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E313&$F313&\":\"&$F313),M$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E313&$F313&\":\"&$F313),N$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E313&$F313&\":\"&$F313),O$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E313&$F313&\":\"&$F313),P$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E313&$F313&\":\"&$F313),Q$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E313&$F313&\":\"&$F313),R$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E313&$F313&\":\"&$F313),S$11)),FALSE)","v":0}]
[null,null,"AIG","AIG Balance Sheet","'AIG Balance Sheet'!",false,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E314&$F314&\":\"&$F314),L$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E314&$F314&\":\"&$F314),M$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E314&$F314&\":\"&$F314),N$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E314&$F314&\":\"&$F314),O$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E314&$F314&\":\"&$F314),P$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E314&$F314&\":\"&$F314),Q$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E314&$F314&\":\"&$F314),R$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E314&$F314&\":\"&$F314),S$11)),FALSE)","v":0}]
[null,null,"PRU","PRU Balance Sheet","'PRU Balance Sheet'!",false,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E315&$F315&\":\"&$F315),L$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E315&$F315&\":\"&$F315),M$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E315&$F315&\":\"&$F315),N$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E315&$F315&\":\"&$F315),O$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E315&$F315&\":\"&$F315),P$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E315&$F315&\":\"&$F315),Q$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E315&$F315&\":\"&$F315),R$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E315&$F315&\":\"&$F315),S$11)),FALSE)","v":0}]
[null,null,"GNW","GNW Balance Sheet","'GNW Balance Sheet'!",false,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E316&$F316&\":\"&$F316),L$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E316&$F316&\":\"&$F316),M$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E316&$F316&\":\"&$F316),N$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E316&$F316&\":\"&$F316),O$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E316&$F316&\":\"&$F316),P$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E316&$F316&\":\"&$F316),Q$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E316&$F316&\":\"&$F316),R$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E316&$F316&\":\"&$F316),S$11)),FALSE)","v":0}]
[null,null,"GWLIF","GWLIF Balance Sheet","'GWLIF Balance Sheet'!",false,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E317&$F317&\":\"&$F317),L$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E317&$F317&\":\"&$F317),M$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E317&$F317&\":\"&$F317),N$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E317&$F317&\":\"&$F317),O$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E317&$F317&\":\"&$F317),P$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E317&$F317&\":\"&$F317),Q$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E317&$F317&\":\"&$F317),R$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E317&$F317&\":\"&$F317),S$11)),FALSE)","v":0}]
[null,null,"LFC","LFC Balance Sheet","'LFC Balance Sheet'!",false,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E318&$F318&\":\"&$F318),L$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E318&$F318&\":\"&$F318),M$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E318&$F318&\":\"&$F318),N$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E318&$F318&\":\"&$F318),O$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E318&$F318&\":\"&$F318),P$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E318&$F318&\":\"&$F318),Q$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E318&$F318&\":\"&$F318),R$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E318&$F318&\":\"&$F318),S$11)),FALSE)","v":0}]
[null,null,"AAGIY","AAGIY Balance Sheet","'AAGIY Balance Sheet'!",false,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E319&$F319&\":\"&$F319),L$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E319&$F319&\":\"&$F319),M$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E319&$F319&\":\"&$F319),N$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E319&$F319&\":\"&$F319),O$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E319&$F319&\":\"&$F319),P$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E319&$F319&\":\"&$F319),Q$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E319&$F319&\":\"&$F319),R$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E319&$F319&\":\"&$F319),S$11)),FALSE)","v":0}]
[null,null,"CHPXY","CHPXY Balance Sheet","'CHPXY Balance Sheet'!",false,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E320&$F320&\":\"&$F320),L$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E320&$F320&\":\"&$F320),M$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E320&$F320&\":\"&$F320),N$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E320&$F320&\":\"&$F320),O$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E320&$F320&\":\"&$F320),P$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E320&$F320&\":\"&$F320),Q$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E320&$F320&\":\"&$F320),R$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E320&$F320&\":\"&$F320),S$11)),FALSE)","v":0}]
[null,null,"AFL","AFL Balance Sheet","'AFL Balance Sheet'!",false,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E321&$F321&\":\"&$F321),L$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E321&$F321&\":\"&$F321),M$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E321&$F321&\":\"&$F321),N$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E321&$F321&\":\"&$F321),O$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E321&$F321&\":\"&$F321),P$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E321&$F321&\":\"&$F321),Q$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E321&$F321&\":\"&$F321),R$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E321&$F321&\":\"&$F321),S$11)),FALSE)","v":0}]
[null,null,"DCNSF","DCNSF Balance Sheet","'DCNSF Balance Sheet'!",false,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E322&$F322&\":\"&$F322),L$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E322&$F322&\":\"&$F322),M$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E322&$F322&\":\"&$F322),N$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E322&$F322&\":\"&$F322),O$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E322&$F322&\":\"&$F322),P$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E322&$F322&\":\"&$F322),Q$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E322&$F322&\":\"&$F322),R$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E322&$F322&\":\"&$F322),S$11)),FALSE)","v":0}]
[null,null,"ODMTY","ODMTY Balance Sheet","'ODMTY Balance Sheet'!",false,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E323&$F323&\":\"&$F323),L$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E323&$F323&\":\"&$F323),M$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E323&$F323&\":\"&$F323),N$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E323&$F323&\":\"&$F323),O$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E323&$F323&\":\"&$F323),P$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E323&$F323&\":\"&$F323),Q$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E323&$F323&\":\"&$F323),R$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E323&$F323&\":\"&$F323),S$11)),FALSE)","v":0}]
[null,null,"POFNF","POFNF Balance Sheet","'POFNF Balance Sheet'!",false,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E324&$F324&\":\"&$F324),L$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E324&$F324&\":\"&$F324),M$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E324&$F324&\":\"&$F324),N$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E324&$F324&\":\"&$F324),O$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E324&$F324&\":\"&$F324),P$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E324&$F324&\":\"&$F324),Q$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E324&$F324&\":\"&$F324),R$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E324&$F324&\":\"&$F324),S$11)),FALSE)","v":0}]
[null,null,"LNC","LNC Balance Sheet","'LNC Balance Sheet'!",false,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E325&$F325&\":\"&$F325),L$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E325&$F325&\":\"&$F325),M$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E325&$F325&\":\"&$F325),N$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E325&$F325&\":\"&$F325),O$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E325&$F325&\":\"&$F325),P$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E325&$F325&\":\"&$F325),Q$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E325&$F325&\":\"&$F325),R$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E325&$F325&\":\"&$F325),S$11)),FALSE)","v":0}]
[null,null,"PFG","PFG Balance Sheet","'PFG Balance Sheet'!",false,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E326&$F326&\":\"&$F326),L$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E326&$F326&\":\"&$F326),M$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E326&$F326&\":\"&$F326),N$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E326&$F326&\":\"&$F326),O$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E326&$F326&\":\"&$F326),P$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E326&$F326&\":\"&$F326),Q$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E326&$F326&\":\"&$F326),R$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E326&$F326&\":\"&$F326),S$11)),FALSE)","v":0}]
[null,null,"ALIZF","ALIZF Balance Sheet","'ALIZF Balance Sheet'!",false,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E327&$F327&\":\"&$F327),L$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E327&$F327&\":\"&$F327),M$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E327&$F327&\":\"&$F327),N$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E327&$F327&\":\"&$F327),O$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E327&$F327&\":\"&$F327),P$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E327&$F327&\":\"&$F327),Q$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E327&$F327&\":\"&$F327),R$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E327&$F327&\":\"&$F327),S$11)),FALSE)","v":0}]
[null,null,"ZURVY","ZURVY Balance Sheet","'ZURVY Balance Sheet'!",false,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E328&$F328&\":\"&$F328),L$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E328&$F328&\":\"&$F328),M$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E328&$F328&\":\"&$F328),N$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E328&$F328&\":\"&$F328),O$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E328&$F328&\":\"&$F328),P$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E328&$F328&\":\"&$F328),Q$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E328&$F328&\":\"&$F328),R$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E328&$F328&\":\"&$F328),S$11)),FALSE)","v":0}]
[null,null,"SWSDF","SWSDF Balance Sheet","'SWSDF Balance Sheet'!",false,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E329&$F329&\":\"&$F329),L$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E329&$F329&\":\"&$F329),M$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E329&$F329&\":\"&$F329),N$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E329&$F329&\":\"&$F329),O$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E329&$F329&\":\"&$F329),P$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E329&$F329&\":\"&$F329),Q$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E329&$F329&\":\"&$F329),R$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E329&$F329&\":\"&$F329),S$11)),FALSE)","v":0}]
[null,null,"SLF","SLF Balance Sheet","'SLF Balance Sheet'!",false,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E330&$F330&\":\"&$F330),L$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E330&$F330&\":\"&$F330),M$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E330&$F330&\":\"&$F330),N$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E330&$F330&\":\"&$F330),O$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E330&$F330&\":\"&$F330),P$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E330&$F330&\":\"&$F330),Q$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E330&$F330&\":\"&$F330),R$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E330&$F330&\":\"&$F330),S$11)),FALSE)","v":0}]
[null,null,"AXAHY","AXAHY Balance Sheet","'AXAHY Balance Sheet'!",false,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E331&$F331&\":\"&$F331),L$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E331&$F331&\":\"&$F331),M$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E331&$F331&\":\"&$F331),N$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E331&$F331&\":\"&$F331),O$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E331&$F331&\":\"&$F331),P$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E331&$F331&\":\"&$F331),Q$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E331&$F331&\":\"&$F331),R$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E331&$F331&\":\"&$F331),S$11)),FALSE)","v":0}]
[null,null,"SMPNY","SMPNY Balance Sheet","'SMPNY Balance Sheet'!",false,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E332&$F332&\":\"&$F332),L$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E332&$F332&\":\"&$F332),M$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E332&$F332&\":\"&$F332),N$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E332&$F332&\":\"&$F332),O$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E332&$F332&\":\"&$F332),P$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E332&$F332&\":\"&$F332),Q$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E332&$F332&\":\"&$F332),R$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E332&$F332&\":\"&$F332),S$11)),FALSE)","v":0}]
[null,null,0,"AEG Balance Sheet","'AEG Balance Sheet'!",false,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E333&$F333&\":\"&$F333),L$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E333&$F333&\":\"&$F333),M$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E333&$F333&\":\"&$F333),N$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E333&$F333&\":\"&$F333),O$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E333&$F333&\":\"&$F333),P$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E333&$F333&\":\"&$F333),Q$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E333&$F333&\":\"&$F333),R$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E333&$F333&\":\"&$F333),S$11)),FALSE)","v":0}]
[null,null,0,0,0,false,null,null,null,null,null,{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E334&$F334&\":\"&$F334),L$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E334&$F334&\":\"&$F334),M$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E334&$F334&\":\"&$F334),N$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E334&$F334&\":\"&$F334),O$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E334&$F334&\":\"&$F334),P$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E334&$F334&\":\"&$F334),Q$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E334&$F334&\":\"&$F334),R$11)),FALSE)","v":0},{"$f":"IFERROR(clean_alt(INDEX(INDIRECT($E334&$F334&\":\"&$F334),S$11)),FALSE)","v":0}]

{"sheet":"General Instructions","index":18,"n_rows":27,"n_cols":16,"rows_kept":27,"cut":false,"hidden":false,"merged":[]}
[]
[]
[null,null,"Go to the Menu Sheet"]
[null,null,"Enter new ticker symbols - you can add or delete rows; just make sure the counts are still ok"]
[]
[null,null,"The general objective of this sheet is to gather as much information as possible on a set of companies for:"]
[null,null,"1. Analysis of the cost of capital"]
[null,null,"Video on Cost of Capital"]
[null,null,"Computation of Cost of Capital from P/E Ratio"]
[null,null,"Creating a Function for Alternative Cost of Capital with Real World Inputs"]
[null,null,"Presentation of Cost of Capital"]
[]
[]
[]
[]
[null,null,"2. Analysis of the P/E and P/B ratios over time"]
[null,null,"3. Analysis of the EV/EBITDA and EV/EBIT ratios over time"]
[]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"'Data Extract Stocks'!#REF!","v":{"$error":"#REF!"}}]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,null,{"$f":"'Data Extract Stocks'!#REF!","v":{"$error":"#REF!"}}]
[null,null,null,null,"UNDER CONSTRUCTION"]
[]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,13]
[]
[]
[]
[null,null,null,null,null,null,null,null,null,null,null,null,null,null,"Functions"]

{"sheet":"Notes","index":19,"n_rows":51,"n_cols":15,"rows_kept":51,"cut":false,"hidden":false,"merged":[]}
[]
[null,"Videos"]
[null,null,"1. Overview of Program"]
[null,null,null,"Reads multiple data with different URL's and Different Techniques"]
[null,null,null,"Computes cost of capital using different techniques (theme of low cost of capital)"]
[null,null,null,"Adjust sample and inputs"]
[null,null,null,"Show trends in earnings and EBITDA"]
[null,null,null,"Compare to Stock Price Graph"]
[null,null,null,"Note on Updating Data and Keeping Prior Data"]
[]
[null,null,"2. Uploading Data and Entering Company Ticker Symbols"]
[null,null,null,"Explain how URL's work: Need to Separate and then put back together with URL"]
[null,null,null,"Getting Correct Ticker Symbols"]
[null,null,null,"Don't Insert New Rows"]
[null,null,null,"Clear Sheets and then Press Read All"]
[null,null,null,"Technical discussion of Workbooks.open"]
[]
[null,null,"3. Verifying Data and Finding Source Numbers"]
[null,null,null,"Discussion of Sheet Names"]
[null,null,null,"Use [ C   and F5 to find sources"]
[null,null,null,"Use F5 in Formulas"]
[null,null,null,"Run the hyperlink macros and use to find sources"]
[null,null,null,"Change TRUE and FALSE to select companies"]
[null,null,null,"Shift ALT --> Short-cut"]
[null,null,null,"Explaining the Full Re-calculate Macro"]
[null,null,null,"Explaining how to find the economic data"]
[null,null,null,"Apply Same years for Data"]
[]
[null,null,"4. Technical Notes on Functions and MATCH/INDEX/INDIRECT"]
[null,null,null,"Use of Indirect with MATCH and INDEX"]
[null,null,null,"Work though the CLEAN_ALT Function"]
[null,null,null,"Match_Partial_Sheet Function"]
[null,null,null,"Understand read_url macro"]
[]
[null,null,"5. Cost of Capital and CAPM Formula"]
[]
[]
[]
[null,"Technical Notes"]
[]
[null,null,"Plops in sheets from workbooks.open"]
[null,null,"Uses MATCH, INDEX and INDIRECT to find data"]
[null,null,"Adjusts for millions and billions using clean_alt"]
[null,null,"Functions for dynamic goal seek"]
[null,null,"MATCH and TRUE/FALSE Counter to Select"]
[null,null,"Match Partial and Number of Items"]
[]
[]
[null,"Financial Theory"]
[null,null,"P/E = (1-g/ROE)/(k-g)",null,null,null,"P/E * (k-g) = (1-g/ROE)",null,null,null," (k-g) = (1-g/ROE)/(P/E)",null,null,null," k = (1-g/ROE)/(P/E) + g"]
[null,null,"EV/EBIT = (1-g/ROIC)/(WACC-g)",null,null,null,"EV/EBIT x (WACC-g+ = (1-g/ROIC)",null,null,null," (WACC-g) = (1-g/ROIC)/EV/EBIT ",null,null,null,"WACC = (1-g/ROIC)/EV/EBIT  + g"]

{"sheet":"BREAK","index":20,"n_rows":0,"n_cols":0,"rows_kept":0,"cut":false,"hidden":false,"merged":[]}

{"sheet":"LGGNY Income St","index":21,"n_rows":350,"n_cols":7,"rows_kept":350,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Legal & General Group PLC ADR"]
["OTC: LGGNY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Legal & General Group PLC ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["LGGNY"]
["/quotes/zigman/145587/delayed"]
[]
["$"]
[]
[19.79]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 9,284"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/145587/delayed"]
[]
["Previous close"]
[]
[19.670000000000002]
[]
[19.79]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[19.63]
[]
[19.93]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[14.49]
[]
[19.93]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Legal & General Group PLC ADR"]
["View Ratios"]
["Fiscal year is January-December. All values GBP millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Sales/Revenue","15.86B","16.59B","20.64B","16.43B","18.19B"]
["Premiums Earned","4.93B","5.27B","9.05B","4.74B","8.76B"]
["Total Investment Income","9.32B","9.15B","9.26B","9.11B","9.56B"]
["Realized Gains (Losses)","39M","38M","35M","27M","(2.01B)"]
["Other Operating Income","1.58B","2.13B","2.29B","2.55B","1.89B"]
["Sales Growth","-",4.5999999999999999E-2,0.24390000000000001,-0.2041,0.107]
["Losses, Claims & Reserves","31.47B","35.11B","47.48B","8.23B","73.73B"]
["Losses, Benefits & Adjustments","4.73B","4.92B","4.71B","4.57B","4.35B"]
["Losses, Claims & Reserves Growth","-",0.1159,0.3523,-0.82669999999999999,7.9596999999999998]
["Loss Ratio","-","-","-","-",0.497,"NA"]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Selling, General & Admin. Expenses & Other","(17.11B)","(19.8B)","(28.05B)","6.97B","(57.69B)"]
["Selling, General & Admin. Expenses","1.6B","1.84B","1.88B","2.02B","2.06B"]
["Other Selling, General & Admin. Expense","825M","991M","1.01B","1.18B","1.27B"]
["Underwriting & Commissions","777M","849M","866M","833M","787M"]
["Other Operating Expense","(18.71B)","(21.64B)","(29.93B)","4.95B","(59.75B)"]
["SGA Growth","-",-0.1573,-0.41660000000000003,1.2484,-9.2781000000000002]
["Operating Income Before Interest Expense","1.51B","1.28B","1.21B","1.23B","2.15B"]
["Interest Expense, Net of Interest Capitalized","165M","166M","183M","186M","198M"]
["Interest Expense (excl. Interest Capitalized)","165M","166M","183M","186M","198M"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","1.34B","1.12B","1.03B","1.04B","1.95B"]
["Operating Income Growth","-",-0.15049999999999999,-5.7000000000000002E-2,1.7399999999999999E-2,0.74609999999999999]
["Non-Operating Income (Expense)","-","-","-","-","-"]
["Miscellaneous Non Operating Expense","-","-","-","-","-"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","136M","(210M)","(388M)","(371M)","81M"]
["Pretax Income","1.21B","1.33B","1.41B","1.41B","1.87B"]
["Pretax Income Growth","-",9.7799999999999998E-2,6.6400000000000001E-2,6.9999999999999999E-4,0.32040000000000002]
["Income Taxes","409M","419M","421M","320M","602M"]
["Income Tax - Current - Domestic","177M","108M","168M","322M","419M"]
["Income Tax - Current - Foreign","-","-","-","-","-"]
["Income Tax - Deferred - Domestic","232M","311M","253M","(2M)","183M"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","-","-","-","-","-"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","798M","906M","992M","1.09B","1.27B"]
["Minority Interest Expense","(12M)","13M","7M","19M","7M"]
["Net Income","810M","893M","985M","1.08B","1.26B"]
["Net Income Growth","-",0.10249999999999999,0.10299999999999999,9.1399999999999995E-2,0.17019999999999999]
["Net Margin","-","-","-","-",6.9199999999999998E-2,"NA"]
["Extraordinaries & Discontinued Operations","-","-","-","-","-"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","-","-","-"]
["Net Income After Extraordinaries","810M","893M","985M","1.08B","1.26B"]
["Preferred Dividends","-","-","-","-","-"]
["Net Income Available to Common","810M","893M","985M","1.08B","1.26B"]
["EPS (Basic)",0.14000000000000001,0.15,0.17,0.18,0.21]
["EPS (Basic) Growth","-",9.8299999999999998E-2,9.8699999999999996E-2,8.7400000000000005E-2,0.16850000000000001]
["Basic Shares Outstanding","5.85B","5.88B","5.9B","5.92B","5.93B"]
["EPS (Diluted)",0.14000000000000001,0.15,0.17,0.18,0.21]
["EPS (Diluted) Growth","-",0.1021,0.1027,9.0700000000000003E-2,0.17130000000000001]
["Diluted Shares Outstanding","5.95B","5.95B","5.96B","5.96B","5.95B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Log In "]
[]
["7:10 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"LGGNY Balance Sheet","index":22,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Legal & General Group PLC ADR"]
["OTC: LGGNY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Legal & General Group PLC ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["LGGNY"]
["/quotes/zigman/145587/delayed"]
[]
["$"]
[]
[19.79]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 9,284"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/145587/delayed"]
[]
["Previous close"]
[]
[19.670000000000002]
[]
[19.79]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[19.63]
[]
[19.93]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[14.49]
[]
[19.93]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Legal & General Group PLC ADR"]
["View Ratios"]
["Assets"]
["Fiscal year is January-December. All values GBP millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Cash Only","4.33B","3.96B","3.81B","4.56B","5.28B"]
["Cash Growth","-",-8.72E-2,-3.5700000000000003E-2,0.19589999999999999,0.1583]
["Total Investment Assets","56.45B","56.32B","67.77B","62.68B","73.94B"]
["Total Fixed Income Securities Investment","45.88B","45.23B","54.13B","49.79B","59.45B"]
["Bonds","45.88B","45.23B","54.13B","49.79B","59.45B"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","5.39B","6.2B","6.24B","5.44B","5.75B"]
["Common Stocks","5.39B","6.2B","6.24B","5.44B","5.75B"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","1.95B","2.43B","3.06B","3.28B","3.34B"]
["Mortgage, Policy & Other Loans","76M","109M","315M","465M","561M"]
["Other Investments","3.15B","2.36B","4.02B","3.71B","4.83B"]
["Investments Growth","-",-2.3E-3,0.20330000000000001,-7.51E-2,0.17949999999999999]
["Yield On Investment","-","-","-","-",0.1399,"NA"]
["Premium Balance Receivables","204M","356M","400M","201M","233M"]
["Premium Balance Growth","-",0.74509999999999998,0.1236,-0.4975,0.15920000000000001]
["Net Property, Plant & Equipment","92M","129M","146M","92M","76M"]
["Investment in Unconsolidated Subs.","87M","101M","149M","220M","283M"]
["Other Assets (Including Intangibles)","282.32B","302.43B","324.32B","324.9B","382.45B"]
["Separate & Variable Account Assets","277.15B","297.49B","319.26B","315.01B","372.24B"]
["Deferred Charges","2.29B","2.32B","2.41B","2.37B","2.66B"]
["Tangible Other Assets","2.67B","2.24B","2.22B","7.15B","7.38B"]
["Intangible Assets","211M","381M","421M","375M","166M"]
["Total Assets","343.8B","363.38B","396.65B","392.68B","462.26B"]
["Assets - Total - 1 Year Growth","-",5.6899999999999999E-2,9.1600000000000001E-2,-0.01,0.1772]
["Return On Average Assets","-","-","-","-",2.8999999999999998E-3,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Insurance Policy Liabilities (Insurance)","44.26B","45.32B","54.32B","51.96B","61.44B"]
["Unearned Premiums","171M","190M","189M","167M","165M"]
["Policy Claims","74M","66M","60M","74M","62M"]
["Other Insurance Liabilities","1.15B","1.22B","983M","893M","661M"]
["Total Debt","3.24B","3.1B","3.57B","3.63B","3.5B"]
["ST Debt & Current Portion of LTD","430M","222M","155M","96M","316M"]
["Short Term Debt","-","-","-","-","-"]
["Current Portion of LT Debt","430M","222M","155M","96M","316M"]
["Long-Term Debt","2.81B","2.88B","3.41B","3.53B","3.18B"]
["LT Debt excl. Capital Lease Obligations","2.81B","2.88B","3.41B","3.53B","3.18B"]
["Total Debt Growth","-",-4.3200000000000002E-2,0.15060000000000001,1.6500000000000001E-2,-3.61E-2]
["Total Debt / Total Assets",9.4000000000000004E-3,8.5000000000000006E-3,8.9999999999999993E-3,9.1999999999999998E-3,7.6E-3]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","983M","1.13B","1.25B","1.17B","1.33B"]
["Deferred Taxes","66M","280M","560M","553M","808M"]
["Deferred Taxes - Credit","382M","362M","614M","573M","813M"]
["Deferred Taxes - Debit","316M","82M","54M","20M","5M"]
["Other Liabilities","289.46B","307.56B","330.59B","328.66B","387.91B"]
["Other Liabilities (excl. Deferred Income)","288.85B","306.98B","330.05B","328.23B","387.5B"]
["Deferred Income","610M","576M","543M","425M","408M"]
["Total Liabilities","338.32B","357.47B","390.34B","385.99B","454.98B"]
["Total Liabilities Growth","-",5.6599999999999998E-2,9.1999999999999998E-2,-1.12E-2,0.1787]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","5.44B","5.64B","6.03B","6.4B","6.95B"]
["Common Stock Par/Carry Value","148M","148M","149M","149M","149M"]
["Additional Paid-In Capital/Capital Surplus","956M","959M","969M","976M","981M"]
["Retained Earnings","4.23B","4.52B","4.83B","5.22B","5.63B"]
["ESOP Debt Guarantee","(43M)","(39M)","(37M)","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","-","-","-","-","135M"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","-","-","-","-","78M"]
["Treasury Stock","-","-","-","(30M)","(30M)"]
["Common Equity / Total Assets",1.5800000000000002E-2,1.55E-2,1.52E-2,1.6299999999999999E-2,1.4999999999999999E-2]
["Total Shareholders' Equity","5.44B","5.64B","6.03B","6.4B","6.95B"]
["Total Shareholders' Equity / Total Assets",1.5800000000000002E-2,1.55E-2,1.52E-2,1.6299999999999999E-2,1.4999999999999999E-2]
["Return On Average Total Equity","-","-","-","-",0.1885,"NA"]
["Accumulated Minority Interest","39M","265M","275M","289M","338M"]
["Total Equity","5.48B","5.91B","6.3B","6.69B","7.28B"]
["Liabilities & Shareholders' Equity","343.8B","363.38B","396.65B","392.68B","462.26B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:10 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"LGGNY Cash Flow","index":23,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Legal & General Group PLC ADR"]
["OTC: LGGNY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Legal & General Group PLC ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["LGGNY"]
["/quotes/zigman/145587/delayed"]
[]
["$"]
[]
[19.79]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 9,284"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/145587/delayed"]
[]
["Previous close"]
[]
[19.670000000000002]
[]
[19.79]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[19.63]
[]
[19.93]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[14.49]
[]
[19.93]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Legal & General Group PLC ADR"]
["View Ratios"]
["Operating Activities"]
["Fiscal year is January-December. All values GBP millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Funds from Operations","2.8B","1.37B","5.49B","(823M)","5.94B"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-",-0.51090000000000002,3.008,-1.1499999999999999,8.2126000000000001]
["Net Operating Cash Flow","2.8B","1.37B","5.49B","(823M)","5.94B"]
["Net Operating Cash Flow Growth","-",-0.51090000000000002,3.008,-1.1499999999999999,8.2126000000000001]
[]
["Investing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Capital Expenditures","(59M)","(48M)","(80M)","(24M)","(45M)"]
["Capital Expenditures (Fixed Assets)","(59M)","(48M)","(80M)","(24M)","(45M)"]
["Capital Expenditures (Other Assets)","-","-","-","-","-"]
["Capital Expenditures Growth","-",0.18640000000000001,-0.66669999999999996,0.7,-0.875]
["Net Assets from Acquisitions","(27M)","(97M)","(38M)","(87M)","(416M)"]
["Sale of Fixed Assets & Businesses","-","-","-","-","144M"]
["Purchase/Sale of Investments","-","(68M)","(21M)","(71M)","(63M)"]
["Purchase of Investments","-","(68M)","(77M)","(71M)","(63M)"]
["Sale/Maturity of Investments","-","-","56M","-","-"]
["Other Uses","-","-","-","-","-"]
["Other Sources","-","-","-","-","-"]
["Net Investing Cash Flow","(86M)","(213M)","(139M)","(182M)","(380M)"]
["Net Investing Cash Flow Growth","-",-1.4766999999999999,0.34739999999999999,-0.30940000000000001,-1.0879000000000001]
[]
["Financing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Cash Dividends Paid - Total","(394M)","(479M)","(580M)","(701M)","(830M)"]
["Common Dividends","(394M)","(479M)","(580M)","(701M)","(830M)"]
["Preferred Dividends","-","-","-","-","-"]
["Cash Dividend Growth","-",-0.2157,-0.2109,-0.20860000000000001,-0.184]
["Change in Capital Stock","13M","(1M)","9M","(1M)","5M"]
["Repurchase of Common & Preferred Stk.","(3M)","(4M)","(2M)","(8M)","-"]
["Sale of Common & Preferred Stock","16M","3M","11M","7M","5M"]
["Proceeds from Stock Options","16M","3M","11M","7M","5M"]
["Other Proceeds from Sale of Stock","-","-","-","-","-"]
["Issuance/Reduction of Debt, Net","213M","116M","493M","170M","(123M)"]
["Change in Current Debt","-","-","-","-","-"]
["Change in Long-Term Debt","213M","116M","493M","170M","(123M)"]
["Issuance of Long-Term Debt","1.32B","1.23B","674M","697M","219M"]
["Reduction in Long-Term Debt","(1.11B)","(1.12B)","(181M)","(527M)","(342M)"]
["Other Funds","-","-","-","-","-"]
["Other Uses","-","-","-","-","-"]
["Other Sources","-","-","-","-","-"]
["Net Financing Cash Flow","(168M)","(364M)","(78M)","(532M)","(948M)"]
["Net Financing Cash Flow Growth","-",-1.1667000000000001,0.78569999999999995,-5.8205,-0.78200000000000003]
["Miscellaneous Funds","-","-","-","-","-"]
["Net Change in Cash","2.54B","792M","5.26B","(1.64B)","4.79B"]
["Free Cash Flow","2.74B","1.32B","5.41B","(847M)","5.89B"]
["Free Cash Flow Growth","-",-0.51790000000000003,3.0931000000000002,-1.1566000000000001,7.9550999999999998]
["Free Cash Flow Yield","-","-","-","-",0.34339999999999998,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:10 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"LGEN.L Summary","index":24,"n_rows":306,"n_cols":2,"rows_kept":306,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["Legal & General Group Plc (LGEN.L)"]
["LSE - LSE Delayed Price. Currency in GBp"]
["275.20+3.20 (+1.18%)"]
["At close: 4:35PM GMT"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",272]
["Open",272.5]
["Bid","270.50 x 195200"]
["Ask","277.00 x 855900"]
["Day's Range","272.00 - 275.40"]
["52 Week Range","231.60 - 279.90"]
["Volume",14900272]
["Avg. Volume",14387217]
["Market Cap","16.338B"]
["Beta","N/A"]
["PE Ratio (TTM)",10.67]
["EPS (TTM)",25.8]
["Earnings Date",43166]
["Forward Dividend & Yield","0.17 (5.35%)"]
["Ex-Dividend Date",42964]
["1y Target Est",274.18]
["Currency in GBp"]
["Valuation Measures"]
["Market Cap (intraday) 5","16.34B"]
["Enterprise Value 3","32.65B"]
["Trailing P/E ",10.67]
["Forward P/E 1",11.22]
["PEG Ratio (5 yr expected) 1",1.33]
["Price/Sales (ttm)",1.28]
["Price/Book (mrq)",226.32]
["Enterprise Value/Revenue 3",2.56]
["Enterprise Value/EBITDA 6",12.95]
["Financial Highlights"]
["Currency in GBP. "]
["Fiscal Year"]
["Fiscal Year Ends ",42735]
["Most Recent Quarter (mrq)",42916]
["Profitability"]
["Profit Margin ",0.1205]
["Operating Margin (ttm)",0.19370000000000001]
["Management Effectiveness"]
["Return on Assets (ttm)",3.3E-3]
["Return on Equity (ttm)",0.21460000000000001]
["Income Statement"]
["Revenue (ttm)","12.74B"]
["Revenue Per Share (ttm)",2.15]
["Quarterly Revenue Growth (yoy)",-0.55700000000000005]
["Gross Profit (ttm)","3.45B"]
["EBITDA ","2.52B"]
["Net Income Avi to Common (ttm)","1.54B"]
["Diluted EPS (ttm)",25.8]
["Quarterly Earnings Growth (yoy)",0.41599999999999998]
["Balance Sheet"]
["Total Cash (mrq)","15.8B"]
["Total Cash Per Share (mrq)",2.66]
["Total Debt (mrq)","32.13B"]
["Total Debt/Equity (mrq)",424.69]
["Current Ratio (mrq)",0.96]
["Book Value Per Share (mrq)",1.22]
["Cash Flow Statement"]
["Operating Cash Flow (ttm)","4.94B"]
["Levered Free Cash Flow (ttm)","-4.16B"]
["Trading Information"]
["Stock Price History"]
["Beta ","N/A"]
["52-Week Change 3",0.1343]
["S&P500 52-Week Change 3",0.24479999999999999]
["52 Week High 3",279.89999999999998]
["52 Week Low 3",231.6]
["50-Day Moving Average 3",271.54000000000002]
["200-Day Moving Average 3",265.87]
["Share Statistics"]
["Avg Vol (3 month) 3","14.39M"]
["Avg Vol (10 day) 3","17.67M"]
["Shares Outstanding 5","5.94B"]
["Float ","5.72B"]
["% Held by Insiders 1","N/A"]
["% Held by Institutions 1","N/A"]
["Shares Short 3","N/A"]
["Short Ratio 3","N/A"]
["Short % of Float 3","N/A"]
["Shares Short (prior month) 3","N/A"]
["Dividends & Splits"]
["Forward Annual Dividend Rate 4",0.17]
["Forward Annual Dividend Yield 4",5.3499999999999999E-2]
["Trailing Annual Dividend Rate 3",0.15]
["Trailing Annual Dividend Yield 3",5.0000000000000001E-4]
["5 Year Average Dividend Yield 4",4.99]
["Payout Ratio 4",0.55659999999999998]
["Dividend Date 3","N/A"]
["Ex-Dividend Date 4",42964]
["Last Split Factor (new per old) 2",43191]
["Last Split Date 3",36276]
["Reuters•2 days ago"]
["MOVES-Pemberton names new senior portfolio manager"]
["Pemberton, the asset management group backed by Legal and General, named Phil Ashdown senior portfolio manager. Ashdown was a founding investor and executive board director of Tungsten Corp, a global supply ..."]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
["Reuters•23 days ago"]
["Barclays names Kunal Gandhi as head of corporate broking"]
["LONDON (Reuters) - Barclays (BARC.L) has appointed Kunal Gandhi as head of corporate broking and Rob Mayhew as his deputy, according to an internal memo seen by Reuters on Friday. Gandhi helped build Barclays' ..."]
["Reuters•26 days ago"]
["Legal & General invests further $475 million in UK trains"]
["LONDON (Reuters) - Legal & General (LGEN.L) has invested a further 350 million pounds in UK train infrastructure, it said on Tuesday, bringing its total investment in the sector to more than 550 million ..."]
["Reuters•26 days ago"]
["Legal & General invests further $475 mln in UK trains"]
["It also provided 170 million pounds of long-term debt to Corelink Rail Infrastructure, a rolling stock lessor platform, it said in a statement. Legal & General has invested 12 billion pounds in UK infrastructure, direct investments and urban regeneration projects to date, and aims to invest 15 billion."]
["Reuters•last month"]
["Goldman Sachs picks Dublin for asset management unit post-Brexit - source"]
["Goldman Sachs has picked Dublin as a centre for administrative staff in its asset management business following Britain's vote to leave the European Union, a source familiar with the matter said. The subsidiary of Goldman Sachs Asset Management will employ around 20 people, the source added. Britain is currently home to most of the Wall Street bank's European operations, where it has around 6,000 employees."]
[]
["Sponsored"]
[]
["The Money Street"]
["These Defense Stocks Are A Must For Your Portfolio"]
["Wall Street expects “Amazing Returns” due to massive defense deal. Don't miss this oppertunity to build real wealth in your portfolio. Full analysis."]
[]
["Simply Wall St.•last month"]
["How Do Analysts See Legal & General Group Plc (LON:LGEN) Performing Over The Couple Of Years?"]
["In June 2017, Legal & General Group Plc (LSE:LGEN) announced its latest earnings update, which indicated that the company gained from a strong tailwind, eventuating to a double-digit earnings growthRead More..."]
[]
["Simply Wall St.•last month"]
["Great Dividend Stocks For Every Portfolio"]
["Dividend stocks such as ITV and InterContinental Hotels Group can help diversify the constant stream of cash flows from your portfolio. A sizeable part of portfolio returns can be producedRead More..."]
[]
["Capital Cube•last month"]
["Legal & General Group Plc breached its 50 day moving average in a Bullish Manner : LGEN-GB : December 18, 2017"]
["Categories: Europe Stock Alerts Yahoo FinanceGet full CapitalCube analysis *Disclaimer : This is as of previous day’s closing price. Technical Indicators Below is a quick look at 5 technical indicators for Legal & General Group Plc. More studies are available on the Technical Chart. Indicator Signal Closing Price above/below 50 Day Moving Average Bullish Closing Price above/below 200 Day Moving ... Read more (Read more...)"]
["Reuters•2 months ago"]
["L&G says on track for record year in 2017"]
["It has also been growing in the bulk annuity market, which involves taking on the risk of company defined benefit, or final salary, pension schemes. The insurer said sales at its retirement business for 2017 to date stood at 6.2 billion pounds ($8.29 billion) supported by strong UK and U.S. institutional pension risk transfer markets, individual annuities and lifetime mortgages. It said annuity sales year to date had generated 4.5 billion pounds of annuity premium, compared to 2 billion in the first half, and that it had doubled its U.S. institutional pension risk transfer business versus 2016."]
[]
["Sponsored"]
[]
["Amica®"]
["Drivers Expect More With Amica® Auto Insurance"]
["Award-winning service. Complete coverage. Plenty of money-saving discounts. Click to get a free quote today!"]
["Reuters•2 months ago"]
["Top UK investor seeks impartial M&A advice for non-executive directors"]
["Britain's biggest stock market investor is urging non-executive directors in companies in takeover situations to obtain independent advice to make sure they do not sign up to a bad deal and destroy shareholder value. Sacha Sadan, who heads up corporate governance at Legal & General Investment Management (LGIM), said he had made the request to around 80 non-executive directors and directors of Britain's leading companies at a recent event hosted by the fund firm."]
[]
["Reuters•2 months ago"]
["L&G to sell life policies business to Swiss Re for 650 million pounds"]
["L&G said the roughly one million life insurance policies held in its Mature Savings business were being taken over by Swiss Re's ReAssure division, a life and pensions business that manages closed and non-core in-force portfolios. Legal & General said in statement it would use the cash from the sale to invest in other areas of the business, including annuities, where it is increasingly looking to insure corporate pension risk, investment management and general insurance. The deal is the latest by an insurer to offload a so-called \"closed book\" of business, policies which are still in force but not being grown further."]
["Reuters•2 months ago"]
["Swiss Re buys life policies from Legal & General for 650 million pounds"]
["Swiss Re has agreed to buy 1.1 million life insurance policies from Legal & General Group (L&G) for 650 million pounds, the Swiss group said on Wednesday. The policies – which include with-profit, unit-linked and savings products – will be transferred to ReAssure from Legal & General Assurance Society Limited, which is part of the L&G Group,\" it said in a statement."]
["Capital Cube•2 months ago"]
["Legal & General Group Plc – Value Analysis (LONDON:LGEN) : December 5, 2017"]
["Categories: Europe Value Analsysis Yahoo FinanceClick here to see latest analysis Capitalcube gives Legal & General Group Plc a score of 68. Our analysis is based on comparing Legal & General Group Plc with the following peers – Old Mutual plc, Prudential plc, Standard Life Aberdeen PLC, Aviva plc, Allianz SE, St. James’s Place Plc, RSA Insurance Group plc, Chesnara ... Read more (Read more...)"]
[]
["Sponsored"]
[]
["The Motley Fool"]
["Wealthiest Man in the World Issues Warning"]
["The richest man in the world has issued a dire warning… and investors who don’t heed it could be in serious trouble."]
[]
["Simply Wall St.•2 months ago"]
["How Does Legal & General Group Plc’s (LSE:LGEN) EPS Growth Stack Up Against Industry Performance?"]
["Measuring Legal & General Group Plc’s (LSE:LGEN) track record of past performance is a valuable exercise for investors. It allows us to understand whether or not the company has metRead More..."]
[]
["Capital Cube•2 months ago"]
["Legal & General Group Plc breached its 50 day moving average in a Bearish Manner : LGEN-GB : December 4, 2017"]
["Categories: Europe Stock Alerts Yahoo FinanceGet full CapitalCube analysis *Disclaimer : This is as of previous day’s closing price. Technical Indicators Below is a quick look at 5 technical indicators for Legal & General Group Plc. More studies are available on the Technical Chart. Indicator Signal Closing Price above/below 50 Day Moving Average Bearish Closing Price above/below 200 Day Moving ... Read more (Read more...)"]
["Reuters•2 months ago"]
["MOVES-Legal & General Home Finance appoints new non-executive directors"]
["Legal & General Home Finance appointed Barry Meeks and Steve Haggerty as non-executive directors. Meeks has 35 years of experience, and has been the chief executive of a U.K. bank. Haggerty has been involved ..."]
["Reuters•2 months ago"]
["Bank of England says wants SONIA to replace LIBOR by end of 2021"]
["The Bank of England said on Wednesday that it wanted the SONIA measure of overnight interest rates to replace scandal-hit LIBOR measure as the main benchmark for commercial sterling interest rates by the end of 2021. \"It has become increasingly clear that we cannot rely on LIBOR in the long term,\" BoE Governor Mark Carney said in a speech to bankers in London. Carney said there was a risk that the banks which currently quote interbank lending rates that are used to calculate LIBOR might pull out and precipitate the benchmark's collapse, which he added \"raises obvious financial stability concerns\"."]
[]
["Sponsored"]
[]
["NextAdvisor"]
["A $0 Balance Transfer Fee Credit Card Has Arrived"]
["You could save hundreds or thousands of dollars by transferring your credit card balance for free to this amazing card with a 0% APR for 15 months."]
[]
["Simply Wall St.•2 months ago"]
["Best-In-Class LSE Dividend Stocks"]
["BAE Systems is one of the top dividend stocks I think are worth considering today. Dividend stocks are a great way to hedge your portfolio as they provide both steadyRead More..."]
["Bloomberg•2 months ago"]
["Biggest U.K. Index Manager Eyes a Future That's More Active"]
["Legal & General Investment Management may be the U.K.’s largest manager of index funds, but it doesn’t want to be pigeon-holed as a passive investor."]
["PR Newswire•2 months ago"]
["Legal & General webcast presentation now available for on-demand viewing: dbVIC - Deutsche Bank ADR Virtual Investor Conference"]
["Company invites individual and institutional investors, as well as advisors, to log-on to view the presentation LONDON , Nov. 20, 2017 /PRNewswire/ -- Legal & General (LGEN.LN, LGGNY) is based in London ..."]
["CNW Group•2 months ago"]
["Legal & General webcast presentation now available for on-demand viewing: dbVIC - Deutsche Bank ADR Virtual Investor Conference"]
["Legal & General webcast presentation now available for on-demand viewing: dbVIC - Deutsche Bank ADR Virtual Investor Conference"]
[]
["Sponsored"]
[]
["Lithium News"]
["Lithium Stock Set To Drive Massive Portfolio Gains"]
["The Technical Indicators For Lithium Stocks Are Stronger Than Ever. Analysts And Investors Are Set To See Massive Portfolio Gains If Positioned Well."]
[]
["Simply Wall St.•2 months ago"]
["Is Legal & General Group Plc (LSE:LGEN) Expensive For A Reason? A Look At The Intrinsic Value"]
["LGEN operates in the insurance industry, which has characteristics that make it unique compared to other sectors. Understanding these differences is crucial when it comes to putting a value onRead More..."]
["Reuters•2 months ago"]
["MOVES-Standard Chartered, Legal & General Group"]
["The following financial services industry appointments were announced on Thursday. To inform us of other job changes, email moves@thomsonreuters.com. STANDARD CHARTERED Aurelia Bes has joined as director ..."]
["Recommendation Rating"]
[]
[2.8]
[1]
["Strong"]
["Buy"]
[2]
["Buy"]
[3]
["Hold"]
[4]
["Under-"]
["perform"]
[5]
["Sell"]
["Analyst Price Targets (17)"]
[]
["Current 275.20"]
["Average 274.18"]
["Low 205.00"]
["High 325.00"]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"LGGNY Mktw Sum","index":25,"n_rows":765,"n_cols":4,"rows_kept":765,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Legal & General Group PLC ADR"]
["OTC: LGGNY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Legal & General Group PLC ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["LGGNY"]
["/quotes/zigman/145587/delayed"]
[]
["$"]
[]
[19.79]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 9,284"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/145587/delayed"]
[]
["Previous close"]
[]
[19.670000000000002]
[]
[19.79]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[19.63]
[]
[19.93]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[14.49]
[]
[19.93]
[]
[]
[]
["Company Description"]
[]
["Legal & General Group Plc provides risk, savings and investment management products and services. It operates through the following segments: Legal & General Retirement (LGR); Legal & General Investment Management (LGIM); Legal & General Insurance (LGI); Savings and General Insurance (GI); Legal & G..."]
[]
["Legal & General Group Plc provides risk, savings and investment management products and services. It operates through the following segments: Legal & General Retirement (LGR); Legal & General Investment Management (LGIM); Legal & General Insurance (LGI); Savings and General Insurance (GI); Legal & General Capital (LGC). The LGR segment represents worldwide pension risk transfer business including longevity insurance, individual retirement and lifetime mortgages. The LGIM segment represents institutional and retail investment management and workplace savings businesses. The LGC segment represents shareholder assets in direct investments, and treasury and traded assets. The GI segment comprises short-term protection. The LGI segment represents UK retail protection, group protection and network business. The company was founded on September 19, 1836 and is headquartered in London, the United Kingdom."]
[]
["Valuation"]
[]
["P/E Current"]
[]
[13.02]
[]
["P/E Ratio (with extraordinary items)"]
[]
[10.67]
[]
["P/E Ratio (without extraordinary items)"]
[]
[11.67]
[]
["Price to Sales Ratio"]
[]
[0.81]
[]
["Price to Book Ratio"]
[]
[2.12]
[]
["Price to Cash Flow Ratio"]
[]
[2.48]
[]
["Enterprise Value to EBITDA"]
[]
[6.64]
[]
["Enterprise Value to Sales"]
[]
[0.27]
[]
["Total Debt to Enterprise Value"]
[]
[0.19]
[]
["Efficiency"]
[]
["Revenue/Employee"]
[]
[2034344]
[]
["Income Per Employee"]
[]
[140732]
[]
["Total Asset Turnover"]
[]
[0.04]
[]
["Profitability"]
[]
["Operating Margin"]
[]
[11.8]
[]
["Pretax Margin"]
[]
[10.27]
[]
["Net Margin"]
[]
[6.92]
[]
["Return on Assets"]
[]
[0.28999999999999998]
[]
["Return on Equity"]
[]
[18.850000000000001]
[]
["Return on Total Capital"]
[]
[12.29]
[]
["Return on Invested Capital"]
[]
[12.54]
[]
["Capital Structure"]
[]
["Total Debt to Total Equity"]
[]
[50.32]
[]
["Total Debt to Total Capital"]
[]
[33.479999999999997]
[]
["Total Debt to Total Assets"]
[]
[0.76]
[]
["Long-Term Debt to Equity"]
[]
[45.77]
[]
["Long-Term Debt to Total Capital"]
[]
[30.45]
[]
["Officers and Executives"]
[]
["Name","Age","Officer Since","Title"]
["Mr. John Kingman","-",2016,"Chairman"]
["Dr. Nigel D. Wilson",59,2009,"Group Chief Executive Officer & Executive Director"]
["Mr. Jeff Davies","-",2016,"Chief Financial Officer & Director"]
["Mr. Frankie Borrell","-",2016,"Director-Business Development"]
["Mr. Mark Joseph Zinkula",56,2012,"Director, CEO-Legal & Investment Management"]
[]
["Insider Actions"]
[]
["– Purchase – Sale 1 – Number of Transactions"]
["{\"OrganizationDocuments\":[{\"Documents\":[{\"document\":[{\"reportDateGroup\":[{\"reportDate\":\"2011-06-09\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"3\",\"tradeType\":\"D\"},{\"numTransactions\":\"1\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-16\",\"tradeTypeGroup\":[{\"numTransactions\":\"2\",\"tradeType\":\"D\"},{\"numTransactions\":\"8\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-13\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-12\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-11\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-02\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-03-10\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"4\",\"tradeType\":\"D\"},{\"numTransactions\":\"2\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-15\",\"tradeTypeGroup\":[{\"numTransactions\":\"8\",\"tradeType\":\"A\"},{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]}]}]}]}]}"]
["/news/latest/company/us/lggny"]
[]
["MarketWatch News on LGGNY"]
[]
["Legal & General: Set for record earnings, profit"]
[]
["2:44 a.m. Dec. 7, 2017"]
[]
["- MarketWatch.com"]
[]
["Legal & General buys ETF platform Canvas"]
[]
["3:00 a.m. Nov. 15, 2017"]
[]
["- MarketWatch.com"]
[]
["Legal & General profit jumps 27%; raises dividend"]
[]
["1:39 a.m. Aug. 9, 2017"]
[]
["- MarketWatch.com"]
[]
["Legal & General says it's had strong start to year"]
[]
["2:07 a.m. June 13, 2017"]
[]
["- MarketWatch"]
[]
["Legal & General Solvency II position surplus rises"]
[]
["1:54 a.m. May 19, 2017"]
[]
["- MarketWatch.com"]
[]
["Legal & General raises dividend as profit rises"]
[]
["3:07 a.m. March 8, 2017"]
[]
["- MarketWatch.com"]
[]
["Legal & General sells Netherlands arm for â‚¬160 mln"]
[]
["3:14 a.m. Nov. 24, 2016"]
[]
["- MarketWatch.com"]
[]
["Legal & General seals $1.4 bln Vickers pension buy"]
[]
["3:04 a.m. Nov. 14, 2016"]
[]
["- MarketWatch.com"]
[]
["Legal & General to sell Cofunds platform to Aegon"]
[]
["2:02 a.m. Aug. 11, 2016"]
[]
["- MarketWatch.com"]
[]
["European stocks close at post-Brexit high; DAX enters bull-market territory"]
[]
["11:22 a.m. Aug. 9, 2016"]
[]
["- Carla Mozee"]
[]
["Legal & General first-half profit rise 9.6%"]
[]
["2:06 a.m. Aug. 9, 2016"]
[]
["- MarketWatch.com"]
[]
["Legal & General reports strong business sales"]
[]
["1:46 a.m. June 30, 2016"]
[]
["- MarketWatch.com"]
[]
["Legal & General Chairman John Stewart to retire"]
[]
["1:45 a.m. May 26, 2016"]
[]
["- MarketWatch.com"]
[]
["Legal & General profit up, raises dividend"]
[]
["2:43 a.m. March 15, 2016"]
[]
["- MarketWatch.com"]
[]
["Legal & General CFO Mark Gregory to retire in 2017"]
[]
["3:31 a.m. Feb. 4, 2016"]
[]
["- MarketWatch.com"]
[]
["Legal and General ahead of target on cost savings"]
[]
["3:26 a.m. Nov. 4, 2015"]
[]
["- MarketWatch.com"]
[]
["Legal & General posts rise in first-half profit"]
[]
["2:23 a.m. Aug. 5, 2015"]
[]
["- MarketWatch.com"]
[]
["FCA review finds shortcomings at insurers"]
[]
["3:56 a.m. May 11, 2015"]
[]
["- MarketWatch.com"]
[]
["Legal & General annuity assets rise 19%"]
[]
["3:25 a.m. May 6, 2015"]
[]
["- MarketWatch"]
[]
["Legal & General lifts dividend after profit grows"]
[]
["2:36 a.m. March 4, 2015"]
[]
["- MarketWatch.com"]
[]
["Loading more headlines..."]
[]
["/news/nonmarketwatch/company/us/lggny"]
[]
["Other News on LGGNY"]
[]
["5 Ultra-Cheap Value Stocks With Solid Dividends"]
[]
["10:55 a.m. Sept. 18, 2017"]
[]
["- InvestorPlace.com"]
[]
["5 Ultra-Cheap Value Stocks With Solid Dividends"]
[]
["9:22 a.m. Sept. 18, 2017"]
[]
["- Zacks.com"]
[]
["PRO Weekly Digest: Hands-On Value Investing With Zander Rosenbluth"]
[]
["6:30 a.m. July 9, 2017"]
[]
["- Seeking Alpha"]
[]
["Are Financial Stocks About To Reward Patient Turnaround Investors?"]
[]
["12:45 p.m. June 22, 2017"]
[]
["- Seeking Alpha"]
[]
["Top 10 Stocks Under $20"]
[]
["3:25 p.m. May 11, 2017"]
[]
["- Zacks.com"]
[]
["Zacks Industry Outlook Highlights: SPDR S&P Insurance ETF, Health Insurance Innovations, Erie Indemnity, Legal & General Group and Argo Group International Holdings"]
[]
["8:30 a.m. April 25, 2017"]
[]
["- Zacks.com"]
[]
["U.S. Insurance Stock Outlook - April 2017"]
[]
["3:45 p.m. April 24, 2017"]
[]
["- Zacks.com"]
[]
["Your Pension Check May Soon Be Coming From an Insurance Company"]
[]
["12:18 p.m. March 13, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Fund Managers Need Mergers to Keep Trim And Catch Assets"]
[]
["2:41 p.m. March 10, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["The Latest Gamble in Life Insurance: Sell It Online"]
[]
["9:29 p.m. Jan. 12, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Companies Struggle to Fund Pension Plans"]
[]
["4:37 p.m. Jan. 9, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["U.K. Real-Estate Funds Question Redemption Strategies Post-Brexit"]
[]
["11:54 a.m. Sept. 7, 2016"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["How Brexit Will Affect the Market: Three Different Views"]
[]
["9:31 p.m. Sept. 5, 2016"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Life-Insurance Customers Push Back Over Surprise Cost Increases"]
[]
["1:26 p.m. Sept. 2, 2016"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Can You Please Sell This Building...by 5 p.m.?"]
[]
["6:36 p.m. July 6, 2016"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Bank of England slashes banks' capital requirements"]
[]
["5:21 a.m. July 5, 2016"]
[]
["- Seeking Alpha"]
[]
["Wall Street Breakfast: World Leaders Gather For Key Summits"]
[]
["5:54 a.m. June 29, 2016"]
[]
["- Seeking Alpha"]
[]
["Moody's lowers outlook on U.K. banking system"]
[]
["3:14 a.m. June 29, 2016"]
[]
["- Seeking Alpha"]
[]
["Why Some Big Insurers Lack â€˜Brexitâ€™ Cover"]
[]
["5:56 p.m. June 27, 2016"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Top U.K. Asset Manager Mulls New Fund"]
[]
["9:01 a.m. June 8, 2016"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Loading more headlines..."]
[]
["At a Glance"]
[]
["Legal & General Group Plc"]
[]
["One Coleman Street"]
[]
["London, Greater London EC2R 5AA"]
[]
["Phone"]
[]
["44 2031242000"]
[]
["Industry"]
[]
["Life Insurance"]
[]
["Sector"]
[]
["Financial Services"]
[]
["Fiscal Year-end"]
[]
[43070]
[]
["View SEC Filings"]
[]
["Revenue"]
[]
["$18.19B"]
[]
["Net Income"]
[]
["$1.26B"]
[]
["2016 Sales Growth"]
[]
[0.107]
[]
["Employees"]
[]
[8939]
[]
["Annual Report for LGGNY"]
[]
["/news/pressrelease/company/us/lggny"]
[]
["Press Releases on LGGNY"]
[]
["A.M. Best Comments on Credit Ratings of Legal & General Group Plc Following Announced Plan to Sell Its Mature Savings Division"]
[]
["8:55 a.m. Dec. 8, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Legal & General webcast presentation now available for on-demand viewing: dbVIC - Deutsche Bank ADR Virtual Investor Conference"]
[]
["8:31 a.m. Nov. 20, 2017"]
[]
["- PR Newswire - PRF"]
[]
["International companies to host live webcasts at Deutsche Bank's Depositary Receipts Virtual Investor Conference on November 15th and 16th, 2017"]
[]
["12:38 p.m. Nov. 13, 2017"]
[]
["- PR Newswire - PRF"]
[]
["A.M. Best Affirms Credit Ratings of Legal & General Group Plcâ€™s U.S. Operations"]
[]
["2:33 p.m. Nov. 10, 2017"]
[]
["- BusinessWire - BZX"]
[]
["A.M. Best Affirms Credit Ratings of Legal & General Group Plc and Legal and General Assurance Society Limited"]
[]
["1:08 p.m. Nov. 10, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Legal & General Group Plc webcast presentation now available for on-demand viewing: dbVIC - Deutsche Bank ADR Virtual Investor Conference"]
[]
["7:30 a.m. March 27, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Legal & General Group Plc to present at the dbVIC - Deutsche Bank ADR Virtual Investor Conference on March 23, 2017 at 2:30pm UK time"]
[]
["7:30 a.m. March 20, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:10 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"LGGNY Mkwt Basic","index":26,"n_rows":510,"n_cols":5,"rows_kept":510,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Sections Watchlist"]
["Signup • Login"]
["Search"]
["Home"]
["Latest News"]
["Markets"]
["Personal Finance"]
["The Moneyist"]
["Retirement"]
["Investing"]
["FA Center"]
["Economy & Politics"]
["Real Estate"]
["Quotes"]
["Video"]
["SectorWatch"]
["Entertainment"]
["Premium Newsletters"]
["Profile Settings"]
["Email & Alerts"]
["Watchlist"]
["Games"]
["Signup Login"]
["Bulletin"]
["US"]
["Europe"]
["Asia"]
["FX"]
["Rates"]
["Futures"]
["Crypto"]
["Range "]
[]
[null,"DJIA F",26589,213,8.0999999999999996E-3]
[null,"S&P F",2874.75,33.5,1.18E-2]
[null,"NASDAQ F",7031.5,100,1.44E-2]
[null,"Gold",1353.3,-14.7,-1.0699999999999999E-2]
[null,"Silver",17.39,-0.22500000000000001,-1.2800000000000001E-2]
[null,"Crude Oil",66.239999999999995,0.73,1.11E-2]
["S&P 500 Movers(%)"]
["ABBV 13.8 "]
["INTC 10.6 "]
["AJG 7.4 "]
["GILD 5.3 "]
["WYNN -10.1 "]
["CL -4.9 "]
["REGN -4.5 "]
["SBUX -4.2 "]
["Latest NewsAll Times Eastern"]
["7:03a"]
["Moneyish Many new moms in tech say they had a good experience returning to work"]
["6:00a"]
["Updated Want your kids to earn more money as adults? Get them involved in this activity"]
["6:00a"]
["Moneyish Here’s how you can work remotely in the film industry — and make a good living"]
["5:00a"]
["Moneyish How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
["5:00a"]
["Moneyish How to keep meetings focused and interruption-free — without resorting to a talking stick like Sen. Susan Collins did"]
[43127]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[43127]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[43127]
["Updated Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[43127]
["Corrected Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[43127]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
["to be replaced"]
[]
["Home"]
["Investing"]
["Quotes"]
["ADRs"]
["LGGNY"]
["Overview"]
[]
["Compare Quotes"]
["Market Screener"]
["Sectors"]
["LGGNY U.S.: OTC"]
["Legal & General Group PLC ADR"]
["Watchlist CreateLGGNYAlert"]
["LGGNYUSClosedBack To Top"]
["Last Updated: Jan 26, 2018 5:20 p.m. EST Delayed quote"]
[19.79]
["0.115 0.58%"]
["Previous Close"]
[19.670000000000002]
[]
[]
["Advanced Charting"]
[]
["$"]
["%"]
["Vol"]
["Advanced Charting"]
["95.89% vs Avg."]
["Volume: 9.3K 65 Day Avg. - 9.7K "]
["Open: 19.70"]
["Close: 19.79"]
["19.63 Day Low/High 19.93"]
["Day Range"]
["14.49 52 Week Low/High 19.93"]
["Your Watchlist"]
["Customize MarketWatch"]
[]
["Have Watchlists? Log in to see them here or sign up to get started."]
[]
["Create Account … or Log In"]
[]
[null,"Symbol","Price"]
[null,"Company","Chg/Chg %"]
[]
["(Go to Your Watchlist) "]
["No Items in Watchlist"]
[]
["There are currently no items in this Watchlist."]
[]
["Add Tickers"]
["No Saved Watchlists"]
[]
["Create a list of the investments you want to track."]
[]
["Create Watchlist …or try this starter list"]
["Uh oh"]
[]
["Something went wrong while loading Watchlist."]
[]
["Go to Watchlist"]
["Recently Viewed Tickers"]
["No Recent Tickers"]
[]
["Visit a quote page and your recently viewed tickers will be displayed here."]
[]
["Search Tickers"]
["Overview"]
["Profile"]
["News"]
["Charts"]
["Financials"]
["Historical Quotes"]
["Analyst Estimates"]
["Options"]
["SEC Filings"]
["Insiders"]
["Key Data"]
["Open $19.70 "]
["Day Range 19.63 - 19.93 "]
["52 Week Range 14.49 - 19.93 "]
["Market Cap $23.26B "]
["Shares Outstanding 1.19B "]
["Public Float 0 "]
["Beta n/a "]
["Rev. per Employee $7.72M "]
["P/E Ratio 12.13 "]
["EPS $1.63 "]
["Yield 2.95% "]
["Dividend $0.29 "]
["Ex-Dividend Date Aug 17, 2017 "]
["Short Interest n/a "]
["% of Float Shorted n/a "]
["Average Volume 9.68K "]
["Performance"]
["5 Day",2.0400000000000001E-2]
["1 Month",6.2E-2]
["3 Month",0.10589999999999999]
["YTD",6.2E-2]
["1 Year",0.29570000000000002]
["Recent News"]
["MarketWatch"]
["Other Dow Jones"]
["Legal & General: Set for record earnings, profit"]
["Legal & General Group PLC (LGEN.LN) said on Thursday that it was on track to deliver a record financial performance in 2017 for earnings and profit. The financial services company said it sees great momentum in all its businesses in the year to date, with particularly strong growth in recent weeks."]
[]
["Dec. 7, 2017 at 2:44 a.m. ET"]
["by MarketWatch.com"]
["Legal & General buys ETF platform Canvas"]
["Legal & General Group PLC (LGEN.LN) said Wednesday that it has acquired Canvas, an exchange-traded fund platform with $2.70 billion in assets, from ETF Securities Ltd. Exchange-traded funds, or ETFs, are investment funds that trade on stock exchanges. Canvas is a platform that has built a diverse range of such funds, Legal & General said, adding that the purchase will allow it to develop a broad range of strategies in the European ETF market."]
[]
["Nov. 15, 2017 at 3:00 a.m. ET"]
["by MarketWatch.com"]
["Legal & General profit jumps 27%; raises dividend"]
[]
["Aug. 9, 2017 at 2:39 a.m. ET"]
["Legal & General says it's had strong start to year"]
[]
["Jun. 13, 2017 at 3:08 a.m. ET"]
["Legal & General Solvency II position surplus rises"]
[]
["May. 19, 2017 at 2:55 a.m. ET"]
["Legal & General raises dividend as profit rises"]
[]
["Mar. 8, 2017 at 3:08 a.m. ET"]
["Legal & General sells Netherlands arm for €160 mln"]
[]
["Nov. 24, 2016 at 3:15 a.m. ET"]
["Legal & General seals $1.4 bln Vickers pension buy"]
[]
["Nov. 14, 2016 at 3:04 a.m. ET"]
["Legal & General to sell Cofunds platform to Aegon"]
[]
["Aug. 11, 2016 at 3:02 a.m. ET"]
[]
["European stocks close at post-Brexit high; DAX enters bull-market territory"]
["Aug. 9, 2016 at 12:22 p.m. ET"]
["by Carla Mozee"]
["Legal & General first-half profit rise 9.6%"]
[]
["Aug. 9, 2016 at 3:06 a.m. ET"]
["Legal & General reports strong business sales"]
[]
["Jun. 30, 2016 at 2:47 a.m. ET"]
["Legal & General Chairman John Stewart to retire"]
[]
["May. 26, 2016 at 2:45 a.m. ET"]
["Legal & General profit up, raises dividend"]
[]
["Mar. 15, 2016 at 3:44 a.m. ET"]
["Legal & General CFO Mark Gregory to retire in 2017"]
[]
["Feb. 4, 2016 at 3:32 a.m. ET"]
["Legal and General ahead of target on cost savings"]
[]
["Nov. 4, 2015 at 3:26 a.m. ET"]
["Legal & General posts rise in first-half profit"]
[]
["Aug. 5, 2015 at 3:23 a.m. ET"]
["FCA review finds shortcomings at insurers"]
[]
["May. 11, 2015 at 4:56 a.m. ET"]
["Legal & General annuity assets rise 19%"]
[]
["May. 6, 2015 at 4:25 a.m. ET"]
["Legal & General lifts dividend after profit grows"]
[]
["Mar. 4, 2015 at 2:37 a.m. ET"]
[]
["WSJ City PM: North Korea Weigh on Markets, 10 Years On From the Financial Crisis"]
["Aug. 9, 2017 at 12:05 p.m. ET"]
["on The Wall Street Journal"]
[]
["Your Pension Check May Soon Be Coming From an Insurance Company"]
["Mar. 12, 2017 at 4:02 p.m. ET"]
["on The Wall Street Journal"]
[]
["Fund Managers Need Mergers to Keep Trim And Catch Assets"]
["Mar. 10, 2017 at 8:30 a.m. ET"]
["on The Wall Street Journal"]
[]
["Life Insurers Draw on Data, Not Blood"]
["Jan. 12, 2017 at 5:30 a.m. ET"]
["on The Wall Street Journal"]
[]
["Companies Struggle to Maintain Pension Plans"]
["Jan. 9, 2017 at 4:35 p.m. ET"]
["on The Wall Street Journal"]
[]
["WSJ City: Big Bets on Sterling, Job Cuts at Wolseley, How Insurers Are Getting Creative"]
["Sep. 27, 2016 at 3:01 a.m. ET"]
["on The Wall Street Journal"]
[]
["U.K. Real-Estate Funds Question Redemption Strategies Post-Brexit"]
["Sep. 6, 2016 at 5:06 p.m. ET"]
["on The Wall Street Journal"]
[]
["Three Views on Brexit’s Consequences"]
["Sep. 5, 2016 at 10:03 p.m. ET"]
["on The Wall Street Journal"]
[]
["Life Insurance Customers Push Back Over Surprise Cost Increases"]
["Sep. 1, 2016 at 5:30 p.m. ET"]
["on The Wall Street Journal"]
[]
["Can You Please Sell This Building...by 5 p.m.?"]
["Jul. 6, 2016 at 5:23 a.m. ET"]
["on The Wall Street Journal"]
["The Morning Risk Report: Communications a Growing Part of Strategy"]
[]
["Jun. 30, 2016 at 7:20 a.m. ET"]
["on The Wall Street Journal"]
[]
["Why Some Big Insurers Lack ‘Brexit’ Cover"]
["Jun. 27, 2016 at 6:55 p.m. ET"]
["on The Wall Street Journal"]
[]
["Top U.K. Asset Manager Mulls New Fund"]
["Jun. 8, 2016 at 9:50 a.m. ET"]
["on The Wall Street Journal"]
[]
["Global Investors Steer Clear of U.K. Property Ahead of ‘Brexit’ Vote"]
["Apr. 28, 2016 at 11:30 a.m. ET"]
["on The Wall Street Journal"]
[]
["Going for the Revitalization Gold Around London’s Olympic Park"]
["Mar. 8, 2016 at 5:30 a.m. ET"]
["on The Wall Street Journal"]
[]
["Investors Question Independence of Long-Stay Directors"]
["Feb. 23, 2016 at 6:33 a.m. ET"]
["on The Wall Street Journal"]
[]
["Market Turmoil Hits Insurers Where it Hurts—Capital"]
["Feb. 19, 2016 at 10:27 a.m. ET"]
["on The Wall Street Journal"]
[]
["Prudential’s Dividend Promise Survives New Capital Rules"]
["Jan. 19, 2016 at 8:09 a.m. ET"]
["on The Wall Street Journal"]
[]
["Surprise: Your Life-Insurance Rates Are Going Up"]
["Dec. 4, 2015 at 5:30 a.m. ET"]
["on The Wall Street Journal"]
[]
["Life Insurers Vs Money Managers: Being Cheap Is an Asset"]
["Nov. 18, 2015 at 9:22 a.m. ET"]
["on The Wall Street Journal"]
["Recent News"]
["Other News"]
["Press Releases"]
["Legal & General webcast presentation now available for on-demand viewing: dbVIC - Deutsche Bank ADR Virtual Investor Conference"]
["Legal & General webcast presentation now available for on-demand viewing: dbVIC - Deutsche Bank ADR Virtual Investor Conference"]
[]
["Nov. 20, 2017 at 8:31 a.m. ET"]
["on CNW Group"]
["Legal & General to present at the dbVIC - Deutsche Bank ADR Virtual Investor Conference on Wednesday November 15th"]
["Legal & General to present at the dbVIC - Deutsche Bank ADR Virtual Investor Conference on Wednesday November 15th"]
[]
["Nov. 13, 2017 at 1:22 p.m. ET"]
["on CNW Group"]
["International companies to host live webcasts at Deutsche Bank's Depositary Receipts Virtual Investor Conference on November 15th and 16th, 2017"]
["International companies to host live webcasts at Deutsche Bank's Depositary Receipts Virtual Investor Conference on November 15th and 16th, 2017"]
[]
["Nov. 13, 2017 at 12:38 p.m. ET"]
["on CNW Group"]
["5 Ultra-Cheap Value Stocks With Solid Dividends"]
[]
["Sep. 18, 2017 at 11:55 a.m. ET"]
["on InvestorPlace.com"]
["5 Ultra-Cheap Value Stocks With Solid Dividends"]
[]
["Sep. 18, 2017 at 10:22 a.m. ET"]
["on Zacks.com"]
["PRO Weekly Digest: Hands-On Value Investing With Zander Rosenbluth"]
[]
["Jul. 9, 2017 at 7:30 a.m. ET"]
["on Seeking Alpha"]
["Are Financial Stocks About To Reward Patient Turnaround Investors?"]
[]
["Jun. 22, 2017 at 1:45 p.m. ET"]
["on Seeking Alpha"]
["Top 10 Stocks Under $20"]
[]
["May. 11, 2017 at 4:25 p.m. ET"]
["on Zacks.com"]
["Zacks Industry Outlook Highlights: SPDR S&P Insurance ETF, Health Insurance Innovations, Erie Indemnity, Legal & General Group and Argo Group International Holdings"]
[]
["Apr. 25, 2017 at 9:30 a.m. ET"]
["on Zacks.com"]
["U.S. Insurance Stock Outlook - April 2017"]
[]
["Apr. 24, 2017 at 4:45 p.m. ET"]
["on Zacks.com"]
["Your Pension Check May Soon Be Coming From an Insurance Company"]
["Mar. 12, 2017 at 4:02 p.m. ET"]
["on The Wall Street Journal"]
["Fund Managers Need Mergers to Keep Trim And Catch Assets"]
["Mar. 10, 2017 at 8:30 a.m. ET"]
["on The Wall Street Journal"]
["Life Insurers Draw on Data, Not Blood"]
["Jan. 12, 2017 at 5:30 a.m. ET"]
["on The Wall Street Journal"]
["Companies Struggle to Maintain Pension Plans"]
["Jan. 9, 2017 at 4:35 p.m. ET"]
["on The Wall Street Journal"]
["U.K. Real-Estate Funds Question Redemption Strategies Post-Brexit"]
["Sep. 6, 2016 at 5:06 p.m. ET"]
["on The Wall Street Journal"]
["Three Views on Brexit’s Consequences"]
["Sep. 5, 2016 at 10:03 p.m. ET"]
["on The Wall Street Journal"]
["Life Insurance Customers Push Back Over Surprise Cost Increases"]
["Sep. 1, 2016 at 5:30 p.m. ET"]
["on The Wall Street Journal"]
["Can You Please Sell This Building...by 5 p.m.?"]
["Jul. 6, 2016 at 5:23 a.m. ET"]
["on The Wall Street Journal"]
["Bank of England slashes banks' capital requirements"]
[]
["Jul. 5, 2016 at 6:21 a.m. ET"]
["on Seeking Alpha"]
["Wall Street Breakfast: World Leaders Gather For Key Summits"]
[]
["Jun. 29, 2016 at 6:54 a.m. ET"]
["on Seeking Alpha"]
["A.M. Best Comments on Credit Ratings of Legal & General Group Plc  Following Announced Plan to Sell Its Mature Savings Division"]
["A.M. Best Comments on Credit Ratings of Legal & General Group Plc  Following Announced Plan to Sell Its Mature Savings Division"]
[]
["Dec. 8, 2017 at 8:55 a.m. ET"]
["on BusinessWire - BZX"]
["Legal & General webcast presentation now available for on-demand viewing: dbVIC - Deutsche Bank ADR Virtual Investor Conference"]
["Legal & General webcast presentation now available for on-demand viewing: dbVIC - Deutsche Bank ADR Virtual Investor Conference"]
[]
["Nov. 20, 2017 at 8:31 a.m. ET"]
["on PR Newswire - PRF"]
["International companies to host live webcasts at Deutsche Bank's Depositary Receipts Virtual Investor Conference on November 15th and 16th, 2017"]
["International companies to host live webcasts at Deutsche Bank's Depositary Receipts Virtual Investor Conference on November 15th and 16th, 2017"]
[]
["Nov. 13, 2017 at 12:38 p.m. ET"]
["on PR Newswire - PRF"]
["A.M. Best Affirms Credit Ratings of Legal & General Group Plc’s U.S.  Operations"]
["A.M. Best Affirms Credit Ratings of Legal & General Group Plc’s U.S.  Operations"]
[]
["Nov. 10, 2017 at 2:33 p.m. ET"]
["on BusinessWire - BZX"]
["A.M. Best Affirms Credit Ratings of Legal & General Group Plc and  Legal and General Assurance Society Limited"]
["A.M. Best Affirms Credit Ratings of Legal & General Group Plc and  Legal and General Assurance Society Limited"]
[]
["Nov. 10, 2017 at 1:08 p.m. ET"]
["on BusinessWire - BZX"]
["Legal & General Group Plc webcast presentation now available for on-demand viewing: dbVIC - Deutsche Bank ADR Virtual Investor Conference"]
[]
["Mar. 27, 2017 at 8:30 a.m. ET"]
["on PR Newswire - PRF"]
["Legal & General Group Plc to present at the dbVIC - Deutsche Bank ADR Virtual Investor Conference on March 23, 2017 at 2:30pm UK time"]
[]
["Mar. 20, 2017 at 8:30 a.m. ET"]
["on PR Newswire - PRF"]
[]
["Legal & General Group PLC ADR"]
[]
["Legal & General Group Plc provides risk, savings and investment management products and services. It operates through the following segments: Legal & General Retirement (LGR); Legal & General Investment Management (LGIM); Legal & General Insurance (LGI); Savings and General Insurance (GI); Legal & General Capital (LGC). The LGR segment represents worldwide pension risk transfer business including longevity insurance, individual retirement and lifetime mortgages. The LGIM segment represents institutional and retail investment management and workplace savings businesses. The LGC segment represents shareholder assets in direct investments, and treasury and traded assets. The GI segment comprises short-term protection. The LGI segment represents UK retail protection, group protection and network business. The company was founded on September 19, 1836 and is headquartered in London, the United Kingdom.  (See Full Profile)"]
[]
["Analyst Ratings"]
["Sell"]
["Under"]
["Hold"]
["Over"]
["Buy"]
["Number of Ratings 20 Full Ratings "]
["Competitors"]
["Name","Chg %","Market Cap"]
["Prudential PLC ADR",2.8999999999999998E-3,"$70.43B"]
["AXA S.A. ADR",4.5999999999999999E-3,"$81.18B"]
["Aegon N.V. ADR",5.7999999999999996E-3,"$14.77B"]
["Allianz SE ADR",8.0000000000000004E-4,"$111.61B"]
["Old Mutual PLC ADR",-3.2000000000000002E-3,"$16.81B"]
["Competitor Data Provided By"]
[]
[]
[]
["Partner Content"]
["×"]
["Back to Top"]
["MarketWatch"]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Dow Jones Network"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
[]
["By using this site you agree to the Terms of Service, Privacy Policy, and Cookie Policy."]
[]
[]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["Trending Tickers"]
["Powered by"]
[]
[]
["YELP 2.53% "]
["GILD 5.26% "]
["HUM 0.83% "]
["GOOGL 0.46% "]
["ARNC 1.21% "]
[]
["Advanced Search"]
["Stocks"]
["Columns"]
["Authors"]
["Topics"]
["No results found"]
["Video Center"]
["×"]

{"sheet":"LGEN.L Yahoo Gr","index":27,"n_rows":271,"n_cols":5,"rows_kept":271,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["Legal & General Group Plc (LGEN.L)"]
["LSE - LSE Delayed Price. Currency in GBp"]
["275.20+3.20 (+1.18%)"]
["At close: 4:35PM GMT"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",272]
["Open",272.5]
["Bid","270.50 x 195200"]
["Ask","277.00 x 855900"]
["Day's Range","272.00 - 275.40"]
["52 Week Range","231.60 - 279.90"]
["Volume",14900272]
["Avg. Volume",14387217]
["Market Cap","16.338B"]
["Beta","N/A"]
["PE Ratio (TTM)",10.67]
["EPS (TTM)","N/A"]
["Earnings Date","N/A"]
["Forward Dividend & Yield","0.17 (5.35%)"]
["Ex-Dividend Date",42964]
["1y Target Est",274.18]
["Currency in GBp"]
["Earnings Estimate","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["No. of Analysts",0,0,19,19]
["Avg. Estimate",0,0,25.73,24.53]
["Low Estimate",0,0,19.89,19.579999999999998]
["High Estimate",0,0,31,30.3]
["Year Ago EPS","N/A","N/A",22.11,25.73]
["Revenue Estimate","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["No. of Analysts",0,0,3,3]
["Avg. Estimate","N/A","N/A","7.18B","8.17B"]
["Low Estimate","N/A","N/A","6.24B","7.31B"]
["High Estimate","N/A","N/A","8.33B","8.99B"]
["Year Ago Sales","N/A","N/A","8.76B","7.18B"]
["Sales Growth (year/est)","N/A","N/A",-0.18,0.13800000000000001]
["Earnings History","Invalid Date","Invalid Date","Invalid Date","Invalid Date"]
["EPS Est.","N/A","N/A","N/A","N/A"]
["EPS Actual","N/A","N/A","N/A","N/A"]
["Difference","N/A","N/A","N/A","N/A"]
["Surprise %","N/A","N/A","N/A","N/A"]
["EPS Trend","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["Current Estimate",0,0,25.73,24.53]
["7 Days Ago",0,0,25.68,24.58]
["30 Days Ago",0,0,25.32,24.6]
["60 Days Ago",0,0,25.11,24.62]
["90 Days Ago",0,0,24.7,24.48]
["EPS Revisions","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["Up Last 7 Days","N/A","N/A",1,"N/A"]
["Up Last 30 Days","N/A","N/A",4,2]
["Down Last 30 Days","N/A","N/A","N/A",2]
["Down Last 90 Days","N/A","N/A","N/A","N/A"]
["Growth Estimates","LGEN.L","Industry","Sector","S&P 500"]
["Current Qtr.","N/A","N/A","N/A",0.28000000000000003]
["Next Qtr.","N/A","N/A","N/A",0.35]
["Current Year",0.16400000000000001,"N/A","N/A",0.1]
["Next Year",-4.7E-2,"N/A","N/A",0.14000000000000001]
["Next 5 Years (per annum)",7.9500000000000001E-2,"N/A","N/A",0.12]
["Past 5 Years (per annum)",0.14860000000000001,"N/A","N/A","N/A"]
["Reuters•2 days ago"]
["MOVES-Pemberton names new senior portfolio manager"]
["Pemberton, the asset management group backed by Legal and General, named Phil Ashdown senior portfolio manager. Ashdown was a founding investor and executive board director of Tungsten Corp, a global supply ..."]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
["Reuters•23 days ago"]
["Barclays names Kunal Gandhi as head of corporate broking"]
["LONDON (Reuters) - Barclays (BARC.L) has appointed Kunal Gandhi as head of corporate broking and Rob Mayhew as his deputy, according to an internal memo seen by Reuters on Friday. Gandhi helped build Barclays' ..."]
["Reuters•26 days ago"]
["Legal & General invests further $475 million in UK trains"]
["LONDON (Reuters) - Legal & General (LGEN.L) has invested a further 350 million pounds in UK train infrastructure, it said on Tuesday, bringing its total investment in the sector to more than 550 million ..."]
["Reuters•26 days ago"]
["Legal & General invests further $475 mln in UK trains"]
["It also provided 170 million pounds of long-term debt to Corelink Rail Infrastructure, a rolling stock lessor platform, it said in a statement. Legal & General has invested 12 billion pounds in UK infrastructure, direct investments and urban regeneration projects to date, and aims to invest 15 billion."]
["Reuters•last month"]
["Goldman Sachs picks Dublin for asset management unit post-Brexit - source"]
["Goldman Sachs has picked Dublin as a centre for administrative staff in its asset management business following Britain's vote to leave the European Union, a source familiar with the matter said. The subsidiary of Goldman Sachs Asset Management will employ around 20 people, the source added. Britain is currently home to most of the Wall Street bank's European operations, where it has around 6,000 employees."]
[]
["Sponsored"]
[]
["The Money Street"]
["These Defense Stocks Are A Must For Your Portfolio"]
["Wall Street expects “Amazing Returns” due to massive defense deal. Don't miss this oppertunity to build real wealth in your portfolio. Full analysis."]
[]
["Simply Wall St.•last month"]
["How Do Analysts See Legal & General Group Plc (LON:LGEN) Performing Over The Couple Of Years?"]
["In June 2017, Legal & General Group Plc (LSE:LGEN) announced its latest earnings update, which indicated that the company gained from a strong tailwind, eventuating to a double-digit earnings growthRead More..."]
[]
["Simply Wall St.•last month"]
["Great Dividend Stocks For Every Portfolio"]
["Dividend stocks such as ITV and InterContinental Hotels Group can help diversify the constant stream of cash flows from your portfolio. A sizeable part of portfolio returns can be producedRead More..."]
[]
["Capital Cube•last month"]
["Legal & General Group Plc breached its 50 day moving average in a Bullish Manner : LGEN-GB : December 18, 2017"]
["Categories: Europe Stock Alerts Yahoo FinanceGet full CapitalCube analysis *Disclaimer : This is as of previous day’s closing price. Technical Indicators Below is a quick look at 5 technical indicators for Legal & General Group Plc. More studies are available on the Technical Chart. Indicator Signal Closing Price above/below 50 Day Moving Average Bullish Closing Price above/below 200 Day Moving ... Read more (Read more...)"]
["Reuters•2 months ago"]
["L&G says on track for record year in 2017"]
["It has also been growing in the bulk annuity market, which involves taking on the risk of company defined benefit, or final salary, pension schemes. The insurer said sales at its retirement business for 2017 to date stood at 6.2 billion pounds ($8.29 billion) supported by strong UK and U.S. institutional pension risk transfer markets, individual annuities and lifetime mortgages. It said annuity sales year to date had generated 4.5 billion pounds of annuity premium, compared to 2 billion in the first half, and that it had doubled its U.S. institutional pension risk transfer business versus 2016."]
[]
["Sponsored"]
[]
["Amica®"]
["Drivers Expect More With Amica® Auto Insurance"]
["Award-winning service. Complete coverage. Plenty of money-saving discounts. Click to get a free quote today!"]
["Reuters•2 months ago"]
["Top UK investor seeks impartial M&A advice for non-executive directors"]
["Britain's biggest stock market investor is urging non-executive directors in companies in takeover situations to obtain independent advice to make sure they do not sign up to a bad deal and destroy shareholder value. Sacha Sadan, who heads up corporate governance at Legal & General Investment Management (LGIM), said he had made the request to around 80 non-executive directors and directors of Britain's leading companies at a recent event hosted by the fund firm."]
[]
["Reuters•2 months ago"]
["L&G to sell life policies business to Swiss Re for 650 million pounds"]
["L&G said the roughly one million life insurance policies held in its Mature Savings business were being taken over by Swiss Re's ReAssure division, a life and pensions business that manages closed and non-core in-force portfolios. Legal & General said in statement it would use the cash from the sale to invest in other areas of the business, including annuities, where it is increasingly looking to insure corporate pension risk, investment management and general insurance. The deal is the latest by an insurer to offload a so-called \"closed book\" of business, policies which are still in force but not being grown further."]
["Reuters•2 months ago"]
["Swiss Re buys life policies from Legal & General for 650 million pounds"]
["Swiss Re has agreed to buy 1.1 million life insurance policies from Legal & General Group (L&G) for 650 million pounds, the Swiss group said on Wednesday. The policies – which include with-profit, unit-linked and savings products – will be transferred to ReAssure from Legal & General Assurance Society Limited, which is part of the L&G Group,\" it said in a statement."]
["Capital Cube•2 months ago"]
["Legal & General Group Plc – Value Analysis (LONDON:LGEN) : December 5, 2017"]
["Categories: Europe Value Analsysis Yahoo FinanceClick here to see latest analysis Capitalcube gives Legal & General Group Plc a score of 68. Our analysis is based on comparing Legal & General Group Plc with the following peers – Old Mutual plc, Prudential plc, Standard Life Aberdeen PLC, Aviva plc, Allianz SE, St. James’s Place Plc, RSA Insurance Group plc, Chesnara ... Read more (Read more...)"]
[]
["Sponsored"]
[]
["The Motley Fool"]
["Wealthiest Man in the World Issues Warning"]
["The richest man in the world has issued a dire warning… and investors who don’t heed it could be in serious trouble."]
[]
["Simply Wall St.•2 months ago"]
["How Does Legal & General Group Plc’s (LSE:LGEN) EPS Growth Stack Up Against Industry Performance?"]
["Measuring Legal & General Group Plc’s (LSE:LGEN) track record of past performance is a valuable exercise for investors. It allows us to understand whether or not the company has metRead More..."]
[]
["Capital Cube•2 months ago"]
["Legal & General Group Plc breached its 50 day moving average in a Bearish Manner : LGEN-GB : December 4, 2017"]
["Categories: Europe Stock Alerts Yahoo FinanceGet full CapitalCube analysis *Disclaimer : This is as of previous day’s closing price. Technical Indicators Below is a quick look at 5 technical indicators for Legal & General Group Plc. More studies are available on the Technical Chart. Indicator Signal Closing Price above/below 50 Day Moving Average Bearish Closing Price above/below 200 Day Moving ... Read more (Read more...)"]
["Reuters•2 months ago"]
["MOVES-Legal & General Home Finance appoints new non-executive directors"]
["Legal & General Home Finance appointed Barry Meeks and Steve Haggerty as non-executive directors. Meeks has 35 years of experience, and has been the chief executive of a U.K. bank. Haggerty has been involved ..."]
["Reuters•2 months ago"]
["Bank of England says wants SONIA to replace LIBOR by end of 2021"]
["The Bank of England said on Wednesday that it wanted the SONIA measure of overnight interest rates to replace scandal-hit LIBOR measure as the main benchmark for commercial sterling interest rates by the end of 2021. \"It has become increasingly clear that we cannot rely on LIBOR in the long term,\" BoE Governor Mark Carney said in a speech to bankers in London. Carney said there was a risk that the banks which currently quote interbank lending rates that are used to calculate LIBOR might pull out and precipitate the benchmark's collapse, which he added \"raises obvious financial stability concerns\"."]
[]
["Sponsored"]
[]
["NextAdvisor"]
["A $0 Balance Transfer Fee Credit Card Has Arrived"]
["You could save hundreds or thousands of dollars by transferring your credit card balance for free to this amazing card with a 0% APR for 15 months."]
[]
["Simply Wall St.•2 months ago"]
["Best-In-Class LSE Dividend Stocks"]
["BAE Systems is one of the top dividend stocks I think are worth considering today. Dividend stocks are a great way to hedge your portfolio as they provide both steadyRead More..."]
["Bloomberg•2 months ago"]
["Biggest U.K. Index Manager Eyes a Future That's More Active"]
["Legal & General Investment Management may be the U.K.’s largest manager of index funds, but it doesn’t want to be pigeon-holed as a passive investor."]
["PR Newswire•2 months ago"]
["Legal & General webcast presentation now available for on-demand viewing: dbVIC - Deutsche Bank ADR Virtual Investor Conference"]
["Company invites individual and institutional investors, as well as advisors, to log-on to view the presentation LONDON , Nov. 20, 2017 /PRNewswire/ -- Legal & General (LGEN.LN, LGGNY) is based in London ..."]
["CNW Group•2 months ago"]
["Legal & General webcast presentation now available for on-demand viewing: dbVIC - Deutsche Bank ADR Virtual Investor Conference"]
["Legal & General webcast presentation now available for on-demand viewing: dbVIC - Deutsche Bank ADR Virtual Investor Conference"]
[]
["Sponsored"]
[]
["Lithium News"]
["Lithium Stock Set To Drive Massive Portfolio Gains"]
["The Technical Indicators For Lithium Stocks Are Stronger Than Ever. Analysts And Investors Are Set To See Massive Portfolio Gains If Positioned Well."]
[]
["Simply Wall St.•2 months ago"]
["Is Legal & General Group Plc (LSE:LGEN) Expensive For A Reason? A Look At The Intrinsic Value"]
["LGEN operates in the insurance industry, which has characteristics that make it unique compared to other sectors. Understanding these differences is crucial when it comes to putting a value onRead More..."]
["Reuters•2 months ago"]
["MOVES-Standard Chartered, Legal & General Group"]
["The following financial services industry appointments were announced on Thursday. To inform us of other job changes, email moves@thomsonreuters.com. STANDARD CHARTERED Aurelia Bes has joined as director ..."]
["Recommendation Rating"]
[]
[2.8]
[1]
["Strong"]
["Buy"]
[2]
["Buy"]
[3]
["Hold"]
[4]
["Under-"]
["perform"]
[5]
["Sell"]
["Analyst Price Targets (17)"]
[]
["Current 275.20"]
["Average 274.18"]
["Low 205.00"]
["High 325.00"]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"LGGNY Mktwth Gr","index":28,"n_rows":346,"n_cols":5,"rows_kept":346,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Legal & General Group PLC ADR"]
["OTC: LGGNY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Legal & General Group PLC ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["LGGNY"]
["/quotes/zigman/145587/delayed"]
[]
["$"]
[]
[19.79]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 9,284"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/145587/delayed"]
[]
["Previous close"]
[]
[19.670000000000002]
[]
[19.79]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[19.63]
[]
[19.93]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[14.49]
[]
[19.93]
[]
[]
["Snapshot"]
["Average Recommendation:","Hold","Average Target Price:",18.29]
["Number of Ratings:",20,"Current Quarters Estimate:","N/A"]
["FY Report Date:",43070,"Current Year's Estimate:",1.72]
["Last Quarter's Earnings:","N/A","Median PE on CY Estimate:",10.49]
["Year Ago Earnings:",1.35,"Next Fiscal Year Estimate:",1.66]
[null,null,"Median PE on Next FY Estimate:",11.73]
["Earnings Per Share"]
[null,"This Quarter","Next Quarter","This Fiscal","Next Fiscal"]
["# of Estimates","N/A","N/A",18,18]
["Mean Estimate","N/A","N/A",1.72,1.66]
["High Estimates","N/A","N/A",2.09,2.06]
["Low Estimates","N/A","N/A",1.35,1.36]
["Coefficient Variance","N/A","N/A",11.14,9.77]
["Analysts Recommendations"]
[null,"current","1 Month Ago","3 Months Ago"]
["BUY",6,6,7]
["OVERWEIGHT",2,2,1]
["HOLD",6,5,8]
["UNDERWEIGHT",0,0,0]
["SELL",6,5,4]
["MEAN","Hold","Hold","Hold"]
[]
[]
[]
[]
[]
[]
[]
[]
[]
["Mean Recomendation Conversion Table"]
["1.00 thru 1.24 = Buy"]
["1.25 thru 1.74 = Overweight"]
["1.75 thru 2.24 = Hold"]
["2.25 thru 2.74 = Underweight"]
["2.75 thru 3.00 = Sell"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
[]
["Earnings Summaries"]
[]
["Legal & General Posts Rise In 2014 Profit, Raises Dividend"]
[]
["5:48 a.m. March 4, 2015"]
[]
["- Benzinga.com"]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:11 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"LGGNY Income Qtr","index":29,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Legal & General Group PLC ADR"]
["OTC: LGGNY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Legal & General Group PLC ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["LGGNY"]
["/quotes/zigman/145587/delayed"]
[]
["$"]
[]
[19.79]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 9,284"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/145587/delayed"]
[]
["Previous close"]
[]
[19.670000000000002]
[]
[19.79]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[19.63]
[]
[19.93]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[14.49]
[]
[19.93]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Legal & General Group PLC ADR"]
["View Ratios"]
["All values GBP millions.",42185,42369,42551,42735,42916,"5-qtr trend"]
["Sales/Revenue","8.33B","4.23B","42.7B","35.46B","18.92B"]
["Premiums Earned","2.32B","2.42B","4.78B","3.98B","2.84B"]
["Total Investment Income","5B","805M","37.15B","30.86B","15.46B"]
["Realized Gains (Losses)","-","-","-","-","-"]
["Other Operating Income","1.01B","1.01B","766M","623M","622M"]
["Sales Growth","-",-0.49180000000000001,9.0891000000000002,-0.16950000000000001,-0.46650000000000003]
["Losses, Claims & Reserves","6.05B","2.18B","40.49B","33.24B","16.57B"]
["Losses, Benefits & Adjustments","1.09B","1.52B","9.92B","5.23B","2.96B"]
["Losses, Claims & Reserves Growth","-",-0.63959999999999995,17.574300000000001,-0.1792,-0.50139999999999996]
["Loss Ratio","-","-","-","-",0.497,"NA"]
[null,42185,42369,42551,42735,42916,"5-qtr trend"]
["Selling, General & Admin. Expenses & Other","1.36B","1.37B","1.12B","1.24B","845M"]
["Selling, General & Admin. Expenses","1.36B","1.37B","1.12B","1.24B","845M"]
["Other Selling, General & Admin. Expense","930M","963M","748M","821M","468M"]
["Underwriting & Commissions","429M","409M","375M","418M","377M"]
["Other Operating Expense","-","-","-","-","-"]
["SGA Growth","-",9.5999999999999992E-3,-0.18149999999999999,0.1033,-0.318]
["Operating Income Before Interest Expense","920M","680M","1.08B","983M","1.5B"]
["Interest Expense, Net of Interest Capitalized","91M","95M","98M","100M","106M"]
["Interest Expense (excl. Interest Capitalized)","91M","95M","98M","100M","106M"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","829M","585M","984M","883M","1.39B"]
["Operating Income Growth","-",-0.26090000000000002,0.59119999999999995,-9.1499999999999998E-2,0.52590000000000003]
["Non-Operating Income (Expense)","-","-","-","-","-"]
["Miscellaneous Non Operating Expense","-","-","-","-","-"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","-","-","-","-","-"]
["Pretax Income","829M","585M","984M","883M","1.31B"]
["Pretax Income Growth","-",-0.29430000000000001,0.68210000000000004,-0.1026,0.48359999999999997]
["Income Taxes","282M","38M","317M","285M","358M"]
["Income Tax - Current - Domestic","-","-","-","-","-"]
["Income Tax - Current - Foreign","-","-","-","-","-"]
["Income Tax - Deferred - Domestic","-","-","-","-","-"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","-","-","-","-","-"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","547M","547M","667M","598M","952M"]
["Minority Interest Expense","8M","11M","(1M)","8M","6M"]
["Net Income","539M","536M","668M","590M","946M"]
["Net Income Growth","-",-5.5999999999999999E-3,0.24629999999999999,-0.1168,0.60340000000000005]
["Net Margin","-","-","-","-",6.9199999999999998E-2,"NA"]
["Extraordinaries & Discontinued Operations","-","-","-","-","-"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","-","-","-"]
["Net Income After Extraordinaries","539M","536M","668M","590M","946M"]
["Preferred Dividends","-","-","-","-","-"]
["Net Income Available to Common","539M","536M","668M","590M","946M"]
["EPS (Basic)",0.09,0.09,0.11,0.1,0.16]
["EPS (Basic) Growth","-",-7.7000000000000002E-3,0.2467,-0.11799999999999999,0.60360000000000003]
["Basic Shares Outstanding","5.92B","5.93B","5.93B","5.93B","5.93B"]
["EPS (Diluted)",0.09,0.09,0.11,0.1,0.16]
["EPS (Diluted) Growth","-",-6.6E-3,0.2492,-0.11840000000000001,0.60399999999999998]
["Diluted Shares Outstanding","5.95B","5.96B","5.95B","5.96B","5.96B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:11 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"LGGNY Balance Qtr","index":30,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Legal & General Group PLC ADR"]
["OTC: LGGNY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Legal & General Group PLC ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["LGGNY"]
["/quotes/zigman/145587/delayed"]
[]
["$"]
[]
[19.79]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 9,284"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/145587/delayed"]
[]
["Previous close"]
[]
[19.670000000000002]
[]
[19.79]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[19.63]
[]
[19.93]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[14.49]
[]
[19.93]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Legal & General Group PLC ADR"]
["View Ratios"]
["Assets"]
["All values GBP millions.",42185,42369,42551,42735,42916,"5-qtr trend"]
["Cash Only","19.58B","4.56B","18.96B","5.28B","15.81B"]
["Cash Growth","-",-0.7671,3.1560999999999999,-0.72130000000000005,1.9917]
["Total Investment Assets","63.65B","62.68B","75.04B","73.94B","76.32B"]
["Total Fixed Income Securities Investment","-","-","-","-","-"]
["Bonds","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","-","-","-","-","-"]
["Common Stocks","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","-","-","-","-","-"]
["Mortgage, Policy & Other Loans","-","-","-","-","-"]
["Other Investments","-","-","-","-","-"]
["Investments Growth","-",-1.5100000000000001E-2,0.1971,-1.47E-2,3.2199999999999999E-2]
["Yield On Investment","-","-","-","-",0.1399,"NA"]
["Premium Balance Receivables","-","-","-","-","-"]
["Premium Balance Growth","-","-","-","-","-"]
["Net Property, Plant & Equipment","86M","92M","97M","76M","69M"]
["Investment in Unconsolidated Subs.","207M","220M","237M","283M","305M"]
["Other Assets (Including Intangibles)","307.84B","324.9B","343.22B","382.45B","382.05B"]
["Separate & Variable Account Assets","295.74B","315.01B","329.71B","372.24B","367.71B"]
["Deferred Charges","-","-","-","-","-"]
["Tangible Other Assets","-","-","-","-","-"]
["Intangible Assets","410M","375M","330M","166M","144M"]
["Total Assets","395.31B","392.68B","443.11B","462.26B","479.86B"]
["Assets - Total - 1 Year Growth","-",-6.7000000000000002E-3,0.12839999999999999,4.3200000000000002E-2,3.8100000000000002E-2]
["Return On Average Assets","-","-","-","-",2.8999999999999998E-3,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,42185,42369,42551,42735,42916,"5-qtr trend"]
["Insurance Policy Liabilities (Insurance)","55.97B","51.96B","64.99B","61.44B","67.25B"]
["Unearned Premiums","-","167M","-","165M","-"]
["Policy Claims","-","74M","-","62M","-"]
["Other Insurance Liabilities","798M","893M","693M","661M","719M"]
["Total Debt","3.14B","3.63B","3.48B","3.5B","4.05B"]
["ST Debt & Current Portion of LTD","-","96M","-","316M","-"]
["Short Term Debt","-","-","-","-","-"]
["Current Portion of LT Debt","-","96M","-","316M","-"]
["Long-Term Debt","3.14B","3.53B","3.48B","3.18B","4.05B"]
["LT Debt excl. Capital Lease Obligations","3.14B","3.53B","3.48B","3.18B","4.05B"]
["Total Debt Growth","-",0.15659999999999999,-4.1599999999999998E-2,5.7999999999999996E-3,0.15939999999999999]
["Total Debt / Total Assets",7.9000000000000008E-3,9.1999999999999998E-3,7.7999999999999996E-3,7.6E-3,8.3999999999999995E-3]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","-","-","-","-","-"]
["Deferred Taxes","658M","553M","724M","808M","835M"]
["Deferred Taxes - Credit","691M","573M","729M","813M","840M"]
["Deferred Taxes - Debit","33M","20M","5M","5M","5M"]
["Other Liabilities","329.2B","329.83B","367.03B","389.24B","398.79B"]
["Other Liabilities (excl. Deferred Income)","329.2B","329.4B","367.03B","388.83B","398.79B"]
["Deferred Income","-","-","-","-","-"]
["Total Liabilities","389B","385.99B","436.23B","454.98B","472.29B"]
["Total Liabilities Growth","-",-7.7000000000000002E-3,0.13020000000000001,4.2999999999999997E-2,3.8100000000000002E-2]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","6.03B","6.4B","6.59B","6.95B","7.22B"]
["Common Stock Par/Carry Value","149M","149M","149M","149M","149M"]
["Additional Paid-In Capital/Capital Surplus","973M","976M","978M","981M","985M"]
["Retained Earnings","4.84B","5.22B","5.29B","5.63B","5.91B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","-","-","-","135M","-"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","-","-","-","78M","211M"]
["Treasury Stock","-","(30M)","(32M)","(30M)","(40M)"]
["Common Equity / Total Assets",1.5299999999999999E-2,1.6299999999999999E-2,1.49E-2,1.4999999999999999E-2,1.4999999999999999E-2]
["Total Shareholders' Equity","6.03B","6.4B","6.59B","6.95B","7.22B"]
["Total Shareholders' Equity / Total Assets",1.5299999999999999E-2,1.6299999999999999E-2,1.49E-2,1.4999999999999999E-2,1.4999999999999999E-2]
["Return On Average Total Equity","-","-","-","-",0.1885,"NA"]
["Accumulated Minority Interest","281M","289M","292M","338M","350M"]
["Total Equity","6.31B","6.69B","6.88B","7.28B","7.57B"]
["Liabilities & Shareholders' Equity","395.31B","392.68B","443.11B","462.26B","479.86B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:11 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"LGGNY Cash Qtr","index":31,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Legal & General Group PLC ADR"]
["OTC: LGGNY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Legal & General Group PLC ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["LGGNY"]
["/quotes/zigman/145587/delayed"]
[]
["$"]
[]
[19.79]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 9,284"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/145587/delayed"]
[]
["Previous close"]
[]
[19.670000000000002]
[]
[19.79]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[19.63]
[]
[19.93]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[14.49]
[]
[19.93]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Legal & General Group PLC ADR"]
["View Ratios"]
["Operating Activities"]
["All values GBP millions.",42185,42369,42551,42735,42916,"5-qtr trend"]
["Funds from Operations","(1.82B)","996M","(1.17B)","7.1B","(8.73B)"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-",1.5476000000000001,-2.1717,7.0865,-2.2294999999999998]
["Net Operating Cash Flow","(1.82B)","996M","(1.17B)","7.1B","250M"]
["Net Operating Cash Flow Growth","-",1.5476000000000001,-2.1717,7.0865,-0.96479999999999999]
[]
["Investing Activities"]
[]
[null,42185,42369,42551,42735,42916,"5-qtr trend"]
["Capital Expenditures","(11M)","(13M)","(29M)","(16M)","(30M)"]
["Capital Expenditures (Fixed Assets)","(11M)","(13M)","(29M)","(16M)","(30M)"]
["Capital Expenditures (Other Assets)","-","-","-","-","-"]
["Capital Expenditures Growth","-",-0.18179999999999999,-1.2307999999999999,0.44829999999999998,-0.875]
["Net Assets from Acquisitions","(5M)","(82M)","(340M)","(76M)","-"]
["Sale of Fixed Assets & Businesses","-","-","-","144M","286M"]
["Purchase/Sale of Investments","(31M)","(40M)","(17M)","(46M)","-"]
["Purchase of Investments","(65M)","(6M)","(17M)","(46M)","-"]
["Sale/Maturity of Investments","34M","(34M)","-","-","-"]
["Other Uses","-","-","-","-","-"]
["Other Sources","-","-","-","-","-"]
["Net Investing Cash Flow","(47M)","(135M)","(386M)","6M","256M"]
["Net Investing Cash Flow Growth","-",-1.8723000000000001,-1.8593,1.0155000000000001,41.666699999999999]
[]
["Financing Activities"]
[]
[null,42185,42369,42551,42735,42916,"5-qtr trend"]
["Cash Dividends Paid - Total","(496M)","(205M)","(589M)","(241M)","(616M)"]
["Common Dividends","(496M)","(205M)","(589M)","(241M)","(616M)"]
["Preferred Dividends","-","-","-","-","-"]
["Cash Dividend Growth","-",0.5867,-1.8732,0.59079999999999999,-1.556]
["Change in Capital Stock","(3M)","2M","5M","-","12M"]
["Repurchase of Common & Preferred Stk.","(7M)","(1M)","-","-","-"]
["Sale of Common & Preferred Stock","4M","3M","5M","-","12M"]
["Proceeds from Stock Options","4M","3M","5M","-","12M"]
["Other Proceeds from Sale of Stock","-","-","-","-","-"]
["Issuance/Reduction of Debt, Net","(455M)","625M","-","-","592M"]
["Change in Current Debt","-","-","-","-","-"]
["Change in Long-Term Debt","(455M)","625M","-","-","592M"]
["Issuance of Long-Term Debt","194M","503M","-","-","1.21B"]
["Reduction in Long-Term Debt","(649M)","122M","-","-","(619M)"]
["Other Funds","-","-","-","-","-"]
["Other Uses","-","-","-","-","-"]
["Other Sources","-","-","-","-","-"]
["Net Financing Cash Flow","(954M)","422M","(646M)","(302M)","(12M)"]
["Net Financing Cash Flow Growth","-",1.4422999999999999,-2.5308000000000002,0.53249999999999997,0.96030000000000004]
["Miscellaneous Funds","-","-","-","-","-"]
["Net Change in Cash","(2.89B)","1.24B","(2.11B)","6.9B","457M"]
["Free Cash Flow","(1.83B)","983M","(1.2B)","7.09B","220M"]
["Free Cash Flow Growth","-",1.5371999999999999,-2.2166999999999999,6.9256000000000002,-0.96899999999999997]
["Free Cash Flow Yield","-","-","-","-",0.34339999999999998,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:11 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"MET Income St","index":32,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["MetLife Inc."]
["NYSE: MET"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["MetLife Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 4:56 p.m."]
[]
["MET"]
["/quotes/zigman/252112/composite"]
[]
["$"]
[]
[54.78]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 617,939"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/252112/composite"]
[]
["Previous close"]
[]
[54]
[]
[54.77]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[54.02]
[]
[54.77]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[44.17]
[]
[55.91]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for MetLife Inc."]
["View Ratios"]
["Fiscal year is January-December. All values USD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Sales/Revenue","70.21B","70.76B","72.3B","70.45B","70.67B"]
["Premiums Earned","37.98B","37.67B","39.07B","38.55B","39.15B"]
["Total Investment Income","20.88B","20.71B","19.41B","18.87B","18.91B"]
["Realized Gains (Losses)","309M","692M","726M","269M","185M"]
["Other Operating Income","11.05B","11.68B","13.1B","12.77B","12.43B"]
["Sales Growth","-",7.7999999999999996E-3,2.18E-2,-2.5600000000000001E-2,3.2000000000000002E-3]
["Losses, Claims & Reserves","46.79B","46.65B","47.32B","45.73B","47.93B"]
["Losses, Benefits & Adjustments","37.45B","37.06B","38.9B","38.71B","40.39B"]
["Losses, Claims & Reserves Growth","-",-2.8999999999999998E-3,1.43E-2,-3.3500000000000002E-2,4.8000000000000001E-2]
["Loss Ratio","-","-","-","-",1.0317000000000001,"NA"]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Selling, General & Admin. Expenses & Other","19.06B","19.4B","15.56B","16.52B","22.21B"]
["Selling, General & Admin. Expenses","12.27B","11.04B","11.85B","11.43B","10.21B"]
["Other Selling, General & Admin. Expense","8.08B","7.43B","7.19B","7.18B","7.11B"]
["Underwriting & Commissions","4.2B","3.61B","4.66B","4.26B","3.09B"]
["Other Operating Expense","6.78B","8.36B","3.72B","5.09B","12B"]
["SGA Growth","-",1.8100000000000002E-2,-0.19789999999999999,6.1499999999999999E-2,0.34439999999999998]
["Operating Income Before Interest Expense","4.37B","4.71B","9.43B","8.2B","538M"]
["Interest Expense, Net of Interest Capitalized","1.36B","1.28B","1.22B","1.21B","1.2B"]
["Interest Expense (excl. Interest Capitalized)","1.36B","1.28B","1.22B","1.21B","1.2B"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","3.01B","3.43B","8.21B","6.99B","(663M)"]
["Operating Income Growth","-",7.8299999999999995E-2,1.0015000000000001,-0.13009999999999999,-0.93440000000000001]
["Non-Operating Income (Expense)","716M","1.09B","782M","673M","969M"]
["Miscellaneous Non Operating Expense","(112M)","171M","(183M)","46M","366M"]
["Equity in Affiliates (Pretax)","828M","917M","965M","627M","603M"]
["Unusual Expense","2.29B","463M","187M","194M","501M"]
["Pretax Income","1.44B","4.05B","8.8B","7.47B","(195M)"]
["Pretax Income Growth","-",1.81,1.1728000000000001,-0.1515,-1.0261]
["Income Taxes","128M","661M","2.47B","2.15B","(999M)"]
["Income Tax - Current - Domestic","(23M)","87M","(47M)","594M","43M"]
["Income Tax - Current - Foreign","846M","422M","779M","556M","634M"]
["Income Tax - Deferred - Domestic","(245M)","(261M)","1.6B","701M","(2.06B)"]
["Income Tax - Deferred - Foreign","(450M)","413M","137M","297M","382M"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","-","-","-","-","-"]
["Other After Tax Income (Expense)","-","-","-","(42M)","-"]
["Consolidated Net Income","1.31B","3.39B","6.34B","5.28B","804M"]
["Minority Interest Expense","38M","25M","27M","12M","4M"]
["Net Income","1.28B","3.37B","6.31B","5.27B","800M"]
["Net Income Growth","-",1.6378999999999999,0.87519999999999998,-0.16539999999999999,-0.84809999999999997]
["Net Margin","-","-","-","-",1.1299999999999999E-2,"NA"]
["Extraordinaries & Discontinued Operations","48M","2M","(3M)","-","-"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","48M","2M","(3M)","-","-"]
["Net Income After Extraordinaries","1.32B","3.37B","6.31B","5.27B","800M"]
["Preferred Dividends","122M","122M","122M","116M","103M"]
["Net Income Available to Common","1.2B","3.25B","6.19B","5.15B","697M"]
["EPS (Basic)",1.1200000000000001,2.94,5.48,4.6100000000000003,0.63]
["EPS (Basic) Growth","-",1.625,0.8639,-0.1588,-0.86329999999999996]
["Basic Shares Outstanding","1.07B","1.11B","1.13B","1.12B","1.1B"]
["EPS (Diluted)",1.1200000000000001,2.91,5.42,4.57,0.63]
["EPS (Diluted) Growth","-",1.5982000000000001,0.86250000000000004,-0.15679999999999999,-0.86209999999999998]
["Diluted Shares Outstanding","1.08B","1.12B","1.14B","1.13B","1.11B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:11 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"MET Balance Sheet","index":33,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["MetLife Inc."]
["NYSE: MET"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["MetLife Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 4:56 p.m."]
[]
["MET"]
["/quotes/zigman/252112/composite"]
[]
["$"]
[]
[54.78]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 617,939"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/252112/composite"]
[]
["Previous close"]
[]
[54]
[]
[54.77]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[54.02]
[]
[54.77]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[44.17]
[]
[55.91]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for MetLife Inc."]
["View Ratios"]
["Assets"]
["Fiscal year is January-December. All values USD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Cash Only","15.74B","7.59B","10.81B","12.75B","17.88B"]
["Cash Growth","-",-0.51800000000000002,0.4249,0.1799,0.40189999999999998]
["Total Investment Assets","510.18B","481.08B","497.23B","487.71B","492.97B"]
["Total Fixed Income Securities Investment","316.93B","295.75B","312.76B","300.9B","293.75B"]
["Bonds","316.93B","295.75B","312.76B","300.9B","293.75B"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","2.89B","3.4B","3.63B","3.32B","3.19B"]
["Common Stocks","2.16B","2.35B","2.52B","2.25B","2.4B"]
["Non-Redeemable Preferred Stock","729M","1.05B","1.12B","1.07B","793M"]
["Real Estate Assets","8.98B","9.76B","9.71B","7.9B","8.8B"]
["Mortgage, Policy & Other Loans","68.89B","69.47B","71.74B","78.36B","85.57B"]
["Other Investments","112.5B","102.7B","99.39B","97.22B","101.66B"]
["Investments Growth","-",-5.7000000000000002E-2,3.3599999999999998E-2,-1.9099999999999999E-2,1.0800000000000001E-2]
["Yield On Investment","-","-","-","-",3.8600000000000002E-2,"NA"]
["Premium Balance Receivables","14.8B","15.02B","15.64B","16.1B","18.43B"]
["Premium Balance Growth","-",1.47E-2,4.1599999999999998E-2,2.9499999999999998E-2,0.1444]
["Net Property, Plant & Equipment","1.2B","1B","1B","900M","1.3B"]
["Investment in Unconsolidated Subs.","6.87B","7.51B","8.6B","7.7B","7.42B"]
["Other Assets (Including Intangibles)","287.99B","373.1B","369.06B","352.77B","360.77B"]
["Separate & Variable Account Assets","235.39B","317.2B","316.99B","301.6B","308.62B"]
["Deferred Charges","17.15B","19.77B","18.98B","19.47B","20.37B"]
["Tangible Other Assets","24.93B","24.98B","22.61B","21.53B","21.76B"]
["Intangible Assets","10.52B","11.14B","10.47B","10.18B","10.02B"]
["Total Assets","836.78B","885.3B","910.4B","884.18B","905.16B"]
["Assets - Total - 1 Year Growth","-",5.8000000000000003E-2,2.8400000000000002E-2,-2.8799999999999999E-2,2.3699999999999999E-2]
["Return On Average Assets","-","-","-","-",8.9999999999999998E-4,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Insurance Policy Liabilities (Insurance)","433.64B","416.04B","413.3B","408.86B","424.59B"]
["Unearned Premiums","-","-","-","-","-"]
["Policy Claims","-","-","-","-","-"]
["Other Insurance Liabilities","-","-","-","-","-"]
["Total Debt","26.55B","26.22B","23.78B","25.46B","23.98B"]
["ST Debt & Current Portion of LTD","100M","175M","100M","100M","1.24B"]
["Short Term Debt","-","-","-","-","-"]
["Current Portion of LT Debt","100M","175M","100M","100M","1.24B"]
["Long-Term Debt","26.45B","26.04B","23.68B","25.36B","22.74B"]
["LT Debt excl. Capital Lease Obligations","26.42B","26.04B","23.68B","25.36B","22.74B"]
["Total Debt Growth","-",-1.2500000000000001E-2,-9.3100000000000002E-2,7.0699999999999999E-2,-5.7799999999999997E-2]
["Total Debt / Total Assets",3.1699999999999999E-2,2.9600000000000001E-2,2.6100000000000002E-2,2.8799999999999999E-2,2.6499999999999999E-2]
["Capitalized Lease Obligations","30M","-","-","-","-"]
["Provision for Risks & Charges","3.29B","2.05B","3.72B","2.3B","2.21B"]
["Deferred Taxes","8.69B","6.64B","11.82B","10.59B","9.37B"]
["Deferred Taxes - Credit","8.69B","6.64B","19.89B","16.84B","15.77B"]
["Deferred Taxes - Debit","-","-","8.06B","6.25B","6.4B"]
["Other Liabilities","299.66B","371.36B","377.06B","362.23B","371.13B"]
["Other Liabilities (excl. Deferred Income)","299.66B","371.36B","377.06B","362.23B","371.13B"]
["Deferred Income","-","-","-","-","-"]
["Total Liabilities","771.82B","822.31B","837.74B","815.68B","837.68B"]
["Total Liabilities Growth","-",6.54E-2,1.8800000000000001E-2,-2.63E-2,2.7E-2]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","1M","1M","1M","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","1M","1M","1M","-","-"]
["Common Equity (Total)","64.45B","61.55B","72.05B","67.95B","67.31B"]
["Common Stock Par/Carry Value","11M","11M","12M","12M","12M"]
["Additional Paid-In Capital/Capital Surplus","28.01B","29.28B","30.54B","30.75B","30.94B"]
["Retained Earnings","25.21B","27.33B","32.02B","35.52B","34.48B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","(533M)","(1.66B)","(3.3B)","(4.95B)","(5.31B)"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","(2.71B)","(1.42B)","(1.21B)","(594M)","(107M)"]
["Treasury Stock","(172M)","(172M)","(1.17B)","(3.1B)","(3.47B)"]
["Common Equity / Total Assets",7.6999999999999999E-2,6.9500000000000006E-2,7.9100000000000004E-2,7.6799999999999993E-2,7.4399999999999994E-2]
["Total Shareholders' Equity","64.45B","61.55B","72.05B","67.95B","67.31B"]
["Total Shareholders' Equity / Total Assets",7.6999999999999999E-2,6.9500000000000006E-2,7.9100000000000004E-2,7.6799999999999993E-2,7.4399999999999994E-2]
["Return On Average Total Equity","-","-","-","-",1.18E-2,"NA"]
["Accumulated Minority Interest","505M","1.43B","606M","547M","171M"]
["Total Equity","64.96B","62.98B","72.66B","68.5B","67.48B"]
["Liabilities & Shareholders' Equity","836.78B","885.3B","910.4B","884.18B","905.16B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:11 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"MET Cash Flow","index":34,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["MetLife Inc."]
["NYSE: MET"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["MetLife Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 4:56 p.m."]
[]
["MET"]
["/quotes/zigman/252112/composite"]
[]
["$"]
[]
[54.78]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 617,939"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/252112/composite"]
[]
["Previous close"]
[]
[54]
[]
[54.77]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[54.02]
[]
[54.77]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[44.17]
[]
[55.91]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for MetLife Inc."]
["View Ratios"]
["Operating Activities"]
["Fiscal year is January-December. All values USD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Funds from Operations","6.71B","8.05B","6.95B","6.21B","9.87B"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-",0.2006,-0.1371,-0.1061,0.59009999999999996]
["Net Operating Cash Flow","17.16B","16.13B","16.38B","14.13B","14.83B"]
["Net Operating Cash Flow Growth","-",-0.06,1.52E-2,-0.13719999999999999,4.9399999999999999E-2]
[]
["Investing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Capital Expenditures","-","-","-","-","-"]
["Capital Expenditures (Fixed Assets)","-","-","-","-","-"]
["Capital Expenditures (Other Assets)","-","-","-","-","-"]
["Capital Expenditures Growth","-","-","-","-","-"]
["Net Assets from Acquisitions","(16M)","(1.84B)","-","-","-"]
["Sale of Fixed Assets & Businesses","576M","393M","436M","-","156M"]
["Purchase/Sale of Investments","(12.93B)","(186M)","(9.54B)","(1.3B)","5B"]
["Purchase of Investments","(120.48B)","(122.55B)","(135.56B)","(154.24B)","(150.54B)"]
["Sale/Maturity of Investments","107.55B","122.37B","126.02B","152.93B","155.54B"]
["Other Uses","(16.17B)","(27.98B)","(21.84B)","(25.12B)","(28.44B)"]
["Other Sources","16.61B","14.45B","15.89B","16.02B","17.43B"]
["Net Investing Cash Flow","(11.93B)","(15.17B)","(15.06B)","(10.4B)","(5.85B)"]
["Net Investing Cash Flow Growth","-",-0.27129999999999999,7.3000000000000001E-3,0.30930000000000002,0.43740000000000001]
[]
["Financing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Cash Dividends Paid - Total","(933M)","(1.24B)","(1.62B)","(1.77B)","(1.84B)"]
["Common Dividends","(811M)","(1.12B)","(1.5B)","(1.65B)","(1.74B)"]
["Preferred Dividends","(122M)","(122M)","(122M)","(116M)","(103M)"]
["Cash Dividend Growth","-",-0.3301,-0.30620000000000003,-9.1300000000000006E-2,-3.9600000000000003E-2]
["Change in Capital Stock","1B","1B","-","(1.95B)","(372M)"]
["Repurchase of Common & Preferred Stk.","-","-","(1B)","(3.43B)","(372M)"]
["Sale of Common & Preferred Stock","1B","1B","1B","1.48B","-"]
["Proceeds from Stock Options","1B","1B","1B","1.48B","-"]
["Other Proceeds from Sale of Stock","-","-","-","-","-"]
["Issuance/Reduction of Debt, Net","(1.96B)","(3.58B)","3.09B","2.46B","(1.24B)"]
["Change in Current Debt","(586M)","75M","(75M)","-","38M"]
["Change in Long-Term Debt","(1.37B)","(3.65B)","3.17B","2.46B","(1.28B)"]
["Issuance of Long-Term Debt","750M","1.37B","6.03B","3.89B","-"]
["Reduction in Long-Term Debt","(2.12B)","(5.02B)","(2.86B)","(1.44B)","(1.28B)"]
["Other Funds","1.93B","(5.09B)","783M","(32M)","(98M)"]
["Other Uses","(91.16B)","(85.07B)","(88.74B)","(94.68B)","(88.33B)"]
["Other Sources","93.09B","79.98B","89.52B","94.65B","88.24B"]
["Net Financing Cash Flow","35M","(8.91B)","2.26B","(1.3B)","(3.55B)"]
["Net Financing Cash Flow Growth","-",-255.48570000000001,1.2533000000000001,-1.5740000000000001,-1.7413000000000001]
["Miscellaneous Funds","-","-","-","-","-"]
["Net Change in Cash","5.28B","(8.15B)","3.22B","1.94B","5.13B"]
["Free Cash Flow","17.16B","16.13B","16.38B","14.13B","14.83B"]
["Free Cash Flow Growth","-",-0.06,1.52E-2,-0.13719999999999999,4.9399999999999999E-2]
["Free Cash Flow Yield","-","-","-","-",0.21740000000000001,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:11 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"MET Summary","index":35,"n_rows":319,"n_cols":2,"rows_kept":319,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["MetLife, Inc. (MET)"]
["NYSE - NYSE Delayed Price. Currency in USD"]
["54.77+0.77 (+1.43%)"]
["At close: 4:02PM EST"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",54]
["Open",54.25]
["Bid","0.00 x 0"]
["Ask","0.00 x 0"]
["Day's Range","54.02 - 54.77"]
["52 Week Range","44.18 - 55.91"]
["Volume",3660730]
["Avg. Volume",4536824]
["Market Cap","57.634B"]
["Beta",1.42]
["PE Ratio (TTM)","N/A"]
["EPS (TTM)",-0.52]
["Earnings Date",43131]
["Forward Dividend & Yield","1.60 (2.96%)"]
["Ex-Dividend Date",43042]
["1y Target Est",56.93]
["Trade prices are not sourced from all markets"]
["Currency in USD"]
["Valuation Measures"]
["Market Cap (intraday) 5","57.63B"]
["Enterprise Value 3","83.01B"]
["Trailing P/E ","N/A"]
["Forward P/E 1",11.18]
["PEG Ratio (5 yr expected) 1",1.04]
["Price/Sales (ttm)",0.93]
["Price/Book (mrq)",1.02]
["Enterprise Value/Revenue 3",1.34]
["Enterprise Value/EBITDA 6",-55.91]
["Financial Highlights"]
["Fiscal Year"]
["Fiscal Year Ends ",42735]
["Most Recent Quarter (mrq)",43008]
["Profitability"]
["Profit Margin ",-7.4000000000000003E-3]
["Operating Margin (ttm)",-2.9600000000000001E-2]
["Management Effectiveness"]
["Return on Assets (ttm)",-1.4E-3]
["Return on Equity (ttm)",-1.23E-2]
["Income Statement"]
["Revenue (ttm)","61.75B"]
["Revenue Per Share (ttm)",57.09]
["Quarterly Revenue Growth (yoy)",1.7999999999999999E-2]
["Gross Profit (ttm)","22.67B"]
["EBITDA ","-1.48B"]
["Net Income Avi to Common (ttm)","-952M"]
["Diluted EPS (ttm)",-0.52]
["Quarterly Earnings Growth (yoy)","N/A"]
["Balance Sheet"]
["Total Cash (mrq)","25.95B"]
["Total Cash Per Share (mrq)",24.66]
["Total Debt (mrq)","51.33B"]
["Total Debt/Equity (mrq)",90.14]
["Current Ratio (mrq)",0.98]
["Book Value Per Share (mrq)",53.79]
["Cash Flow Statement"]
["Operating Cash Flow (ttm)","15.93B"]
["Levered Free Cash Flow (ttm)","31.61B"]
["Trading Information"]
["Stock Price History"]
["Beta ",1.42]
["52-Week Change 3",0.1036]
["S&P500 52-Week Change 3",0.24479999999999999]
["52 Week High 3",55.91]
["52 Week Low 3",44.18]
["50-Day Moving Average 3",52.21]
["200-Day Moving Average 3",50.99]
["Share Statistics"]
["Avg Vol (3 month) 3","4.54M"]
["Avg Vol (10 day) 3","4.59M"]
["Shares Outstanding 5","1.05B"]
["Float ","894.89M"]
["% Held by Insiders 1",0.81899999999999995]
["% Held by Institutions 1",0]
["Shares Short 3","N/A"]
["Short Ratio 3",0]
["Short % of Float 3",0]
["Shares Short (prior month) 3",200]
["Dividends & Splits"]
["Forward Annual Dividend Rate 4",1.6]
["Forward Annual Dividend Yield 4",2.9600000000000001E-2]
["Trailing Annual Dividend Rate 3",1.6]
["Trailing Annual Dividend Yield 3",2.9600000000000001E-2]
["5 Year Average Dividend Yield 4",2.81]
["Payout Ratio 4",0]
["Dividend Date 3",43172]
["Ex-Dividend Date 4",43042]
["Last Split Factor (new per old) 2","1122/1000"]
["Last Split Date 3",42954]
["Markit•3 days ago"]
["See what the IHS Markit Score report has to say about Metlife Inc."]
["Metlife Inc NYSE:MET"]
[]
["Sponsored"]
[]
["RealtyShares"]
["Be an Investor, Not a Landlord. Here's how..."]
["Now you can passively invest in real estate with as little as $5,000. Equity, debt, commercial and residential deals. Get started with a free account."]
[]
["Market Realist•4 days ago"]
["Understanding Analysts’ Ratings on MetLife"]
["Of the 17 analysts covering MetLife (MET) in January 2018, six have given the stock “strong buy” recommendations, seven have given it “hold” recommendations, one has given it a “sell” recommendation, and three have given it “buy” recommendations. Of the 16 analysts covering MET in December 2017, three gave it “buy” recommendations, six gave it “strong buy” recommendations, one gave it a “sell” recommendation, and six gave it “hold” recommendations."]
["The Wall Street Journal•5 days ago"]
["[$$] Court Drops Government's Appeal of MetLife Case"]
["A federal appeals court dismissed a case involving MetLife Inc.’s designation as a “systemically important financial institution,” the last step in the insurer’s path to shedding the label."]
["Business Wire•5 days ago"]
["MetLife Statement on Court Decision to Dismiss Appeal in SIFI Litigation"]
["MetLife, Inc. Chairman, President and CEO Steven A. Kandarian issued the following statement today on the decision by the U.S. Court of Appeals for the District of Colu"]
[]
["Market Realist•5 days ago"]
["Understanding MetLife’s Discounted Valuations"]
["MetLife's 2018: Expectations, Investment Programs, and More"]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
["Business Wire•5 days ago"]
["MetLife Transforming Supplemental Health Employee Benefit Product Suite to Meet Needs of the Changing Workforce"]
["To meet the needs of today’s workforce – and the workforce of the future – MetLife, Inc. , the largest provider of non-medical employee benefits in the U.S., is transforming its supplemental health product suite, which includes voluntary benefits that help employees cover out-of-pocket costs, such as co-pays, deductibles, child care, and transportation, not covered by traditional medical insurance ..."]
[]
["Market Realist•5 days ago"]
["Analyzing MetLife’s Corporate and Other Division"]
["The division witnessed a rise in its total operating revenue from $263 million in the first nine months of 2016 to $351 million in the first nine months of 2017. The sources of the division’s operating earnings available to common shareholders consist of other business activities, incremental tax benefits or expenses, other net investment income, corporate initiatives and projects, interest expenses on debt, preferred stock dividends, and other sources. The contribution from other business activities rose from -$6 million in the first nine months of 2016 to $12 million in the first nine months of 2017."]
[]
["Market Realist•5 days ago"]
["Understanding the Performance of MetLife’s Holdings Division"]
["The MetLife holdings business reported premiums of $3.1 billion in the first nine months of 2017 compared to $3.3 billion in the first nine months of 2016. The rise in the holdings division’s operating earnings was offset by expenses related to MetLife’s separation from Brighthouse Financial (BHF). Its peers (XLF) Reinsurance Group of America (RGA), CNO Financial Group (CNO), and Allstate Corporation (ALL) have forward annual dividend yields of 1.3%, 1.4%, and 1.5%, respectively."]
["Investopedia•5 days ago"]
["4 Stock Picks That Will Shine in 2018: Epoch Investment"]
["Four specific stocks could excel this year, says William Priest."]
[]
["Sponsored"]
[]
["The Money Street"]
["These Defense Stocks Are A Must For Your Portfolio"]
["Wall Street expects “Amazing Returns” due to massive defense deal. Don't miss this oppertunity to build real wealth in your portfolio. Full analysis."]
["The Wall Street Journal•5 days ago"]
["[$$] A Corporate Fighter Rewarded"]
["MetLife fought and won. Prudential should help with the litigation costs."]
[]
["Market Realist•6 days ago"]
["Analyzing the Performance of MetLife’s EMEA Division"]
["The division’s total operating revenue comprises net investment income, premiums, policy fees, and other revenues. The EMEA division garnered premiums of $1.53 billion in the first nine months of 2017 compared to $1.51 billion in the first nine months of 2016. Positive momentum in most European markets positively impacted the EMEA division’s operating earnings in the first nine months of 2017 compared to the first nine months of 2016."]
[]
["Market Realist•6 days ago"]
["MetLife: Latin America Division’s Operating Earnings Rose"]
["Unfavorable fluctuations in foreign exchange rates negatively affected the division’s operating earnings in the first nine months of 2017 compared to the first nine months of 2016 as the Mexican and Argentine pesos weakened against the US dollar. The Latin America division’s other revenues fell from $26 million in the first nine months of 2016 to $24 million in the first nine months of 2017. The division’s premiums revenue saw a marginal rise from $1.9 billion in the first nine months of 2016 to $2.0 billion in the first nine months of 2017. MetLife has a market cap of $54.6 billion."]
[]
["Markit•6 days ago"]
["See what the IHS Markit Score report has to say about Metlife Inc."]
["The last change in the short interest score occurred more than 1 month ago and implies that there has been little change in sentiment among investors who seek to profit from falling equity prices. Index (PMI) data, output in the Financials sector is rising."]
[]
["Sponsored"]
[]
["The Motley Fool"]
["We Bet $1,005,998 This Stock Will Triple"]
["Renowned investor Tom Gardner predicted this would become the first TRILLION-DOLLAR company within a decade... and that it could still triple in size."]
[]
["Market Realist•6 days ago"]
["MetLife’s Asia Division Saw a Rise in Operating Earnings"]
["The Asia division saw a fall in its other revenue from $45 million in the first nine months of 2016 to $32 million in the first nine months of 2017. For the last 12 months, MetLife has an enterprise value-to-revenue ratio of 1.06x. Its peers (XLF) Allstate Corporation (ALL), Reinsurance Group of America (RGA), and CNO Financial Group (CNO) have enterprise value-to-revenue ratios of 1.15x, 1.02x, and 1.68x, respectively."]
[]
["Bloomberg•6 days ago"]
["MetLife Joins MassMutual in Seeking Hong Kong Sale"]
["MetLife Inc. is seeking a sale of its Hong Kong insurance unit, joining international rivals including Axa SA and MassMutual that have pursued divestments in the Chinese territory, people with knowledge ..."]
["The Wall Street Journal•8 days ago"]
["[$$] The MetLife Saga’s Mostly Happy Ending"]
["The government drops its appeal but with an odd and unhelpful demand."]
[]
["Market Realist•9 days ago"]
["How MetLife’s US Division Has Performed"]
["MetLife’s (MET) US division posted total operating revenue of $24.2 billion in the first nine months of 2017 compared to $22.0 billion in the first nine months of 2016. Its operating revenue consists of premiums, net investment income, policy fees, and other revenues. A rise in the average premium per policy related to MetLife’s auto business compensated for a fall in its exposure, resulting in favorable momentum in its US division’s operating earnings in the first nine months of 2017 compared to the first nine months of 2016."]
[]
["Sponsored"]
[]
["Canada News Group"]
["The Biggest Money-Making Industry Of The Decade"]
["Investors always want to know what the best sector to invest in is. Meet the largest industry of 2017, and perhaps the decade. You may be surprised."]
[]
["Market Realist•9 days ago"]
["What to Expect from These MetLife Businesses in 2018"]
["In its guidance call for 2018, MetLife (MET) stated that the operating earnings and PFO (premiums, fees, and other revenues) of its Latin America business are expected to witness a rise of 8%–9% annually (on a constant-currency basis) within a period of one to three years. MetLife’s EMEA (Europe, the Middle East, and Africa) division is expected to see a rise of 5%–6% in the current year because of its departure from the UK retirement market. The baseline operating earnings of MetLife’s EMEA division are expected to experience a rise of 8%–9% in the current year."]
["Reuters•9 days ago"]
["MetLife, U.S. regulators agree to set aside legal fight"]
["The U.S. government and MetLife Inc announced on Thursday they would jointly seek to dismiss an appeal over whether the insurance company should face stricter oversight as a key part of the financial system. MetLife and the Financial Stability Oversight Council (FSOC), a top federal panel of financial regulators, filed a joint motion to dismiss an earlier FSOC appeal, the company announced in a statement."]
[]
["Market Realist•9 days ago"]
["How Will MET’s Property and Casualty, Asia Businesses Fare?"]
["MetLife’s (MET) property and casualty (or P&C) business is expected to show an upward trend in 2018. Over the last 12 months, the property and casualty business’s combined ratio stood at 100%. In the current year, MET’s management has stated that the sales in its Asia business are expected to rise at a rate of 5%–6%."]
["Business Wire•9 days ago"]
["MetLife and FSOC File Motion to Dismiss Appeal in SIFI Litigation"]
["MetLife, Inc. and the Financial Stability Oversight Council today filed a joint motion to dismiss FSOC’s appeal of the district court decision rescinding MetLife’s designation as a non-bank systemically important financial institution."]
[]
["Sponsored"]
[]
["The Money Street"]
["FDA Approves Cancer Pain Meds - Investor's All In"]
["New FDA approved treatments could bring substantial profits to shareholders. Learn which tiny stocks could make you rich. Full report."]
[]
["Market Realist•10 days ago"]
["MetLife Launches InsurTech Investment Programs"]
["MetLife (MET) has made an attempt to streamline its customer experience by announcing two InsurTech investment programs. The names of these programs are MetLife Digital Accelerator and MetLife Digital Ventures. According to the company’s management, globalization, increasing momentum in technology, and shifting consumer preferences toward the digital world are gaining momentum, in turn affecting performances across all industries."]
[]
["Market Realist•10 days ago"]
["How MetLife’s Revenues and Expenses Have Trended"]
["MetLife’s (MET) total revenue stood at $46.3 billion in the first nine months of 2017 compared to $47.9 billion in the first nine months of 2016. In 2016, MetLife saw a gain related to its US retail advisor force divestiture. MetLife incurred total expenses of $43.8 billion in the first nine months of 2017 compared to $42.4 billion in the first nine months of 2016."]
[]
["Market Realist•10 days ago"]
["What Can We Expect from MetLife in 4Q17?"]
["MetLife's 2018: Expectations, Investment Programs, and MoreRevenue expectations"]
["Business Wire•12 days ago"]
["MetLife Announces Planned Merger of Two Subsidiaries"]
["MetLife, Inc. today announced that it intends to merge its subsidiary, General American Life Insurance Company, with and into another subsidiary, Metropolitan Tower Life Insurance Company."]
["Recommendation Rating"]
[]
[2.4]
[1]
["Strong"]
["Buy"]
[2]
["Buy"]
[3]
["Hold"]
[4]
["Under-"]
["perform"]
[5]
["Sell"]
["Analyst Price Targets (14)"]
[]
["Current 54.77"]
["Average 56.93"]
["Low 48.00"]
["High 61.00"]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"MET Mktw Sum","index":36,"n_rows":986,"n_cols":5,"rows_kept":986,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["MetLife Inc."]
["NYSE: MET"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["MetLife Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 4:56 p.m."]
[]
["MET"]
["/quotes/zigman/252112/composite"]
[]
["$"]
[]
[54.78]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 617,939"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/252112/composite"]
[]
["Previous close"]
[]
[54]
[]
[54.77]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[54.02]
[]
[54.77]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[44.17]
[]
[55.91]
[]
[]
[]
["Company Description"]
[]
["MetLife, Inc. provides insurance and financial services to individual and institutional customers. It offers life insurance, annuities, automobile and homeowner's insurance and retail banking services to individuals as well as group insurance, reinsurance and retirement and savings products and serv..."]
[]
["MetLife, Inc. provides insurance and financial services to individual and institutional customers. It offers life insurance, annuities, automobile and homeowner's insurance and retail banking services to individuals as well as group insurance, reinsurance and retirement and savings products and services. The company operates its business through six segments: Retail, Group, Voluntary and Worksite Benefits, Corporate Benefit Funding, Latin America, Asia, and Europe, the Middle East and Africa. The Retail segment organized into two businesses: Life and Other, and Annuities. The Life and Other business products include variable life, universal life, term life, whole life, disability, property and casualty. The Annuities business offers a variety of variable and fixed annuities that are primarily sold to individuals and tax-qualified groups in the education, healthcare and not-for-profit sectors. The Group, Voluntary and Worksite Benefits segment is organized into two businesses: Group, and Voluntary and Worksite. The Group insurance products and services include life, dental, group short- and long-term disability and accidental, death and dismemberment coverage. The Voluntary and Worksite products and services include long-term care, prepaid legal plans, critical illness and property and casualty products. The Corporate Benefit Funding segment provides funding and financing solutions that help institutional customers mitigate and manage liabilities primarily associated with their qualified, nonqualified and welfare employee benefit programs using a spectrum of life and annuity-based insurance and investment products. The Latin America segment engages in the accident and health insurance, savings oriented pension product and credit insurance. The Asia segment engages in the life insurance, accident and health insurance, retirement and savings products and credit insurance. The Europe, the Middle East and Africa segment operates in 31 countries across EMEA, which is engaged in the life insurance, accident and health insurance, retirement and savings products and credit insurance. Metlife was founded on 1999 and is headquartered in New York, NY."]
[]
["Valuation"]
[]
["P/E Current"]
[]
[86.94]
[]
["P/E Ratio (with extraordinary items)"]
[]
[-104.42]
[]
["P/E Ratio (without extraordinary items)"]
[]
[85.54]
[]
["Price to Sales Ratio"]
[]
[0.85]
[]
["Price to Book Ratio"]
[]
[0.88]
[]
["Price to Cash Flow Ratio"]
[]
[4.03]
[]
["Enterprise Value to EBITDA"]
[]
[53.56]
[]
["Enterprise Value to Sales"]
[]
[0.93]
[]
["Total Debt to Enterprise Value"]
[]
[0.28999999999999998]
[]
["Efficiency"]
[]
["Revenue/Employee"]
[]
[1218517]
[]
["Income Per Employee"]
[]
[13793]
[]
["Total Asset Turnover"]
[]
[0.08]
[]
["Profitability"]
[]
["Operating Margin"]
[]
[0.76]
[]
["Pretax Margin"]
[]
[-0.28000000000000003]
[]
["Net Margin"]
[]
[1.1299999999999999]
[]
["Return on Assets"]
[]
[0.09]
[]
["Return on Equity"]
[]
[1.18]
[]
["Return on Total Capital"]
[]
[0.87]
[]
["Return on Invested Capital"]
[]
[0.87]
[]
["Capital Structure"]
[]
["Total Debt to Total Equity"]
[]
[35.630000000000003]
[]
["Total Debt to Total Capital"]
[]
[26.27]
[]
["Total Debt to Total Assets"]
[]
[2.65]
[]
["Long-Term Debt to Equity"]
[]
[33.79]
[]
["Long-Term Debt to Total Capital"]
[]
[24.91]
[]
["Officers and Executives"]
[]
["Name","Age","Officer Since","Title"]
["Mr. Steven Albert Kandarian",63,2005,"Chairman, President & Chief Executive Officer"]
["Mr. Martin J. Lippert",56,2011,"Executive VP-Global Technology & Operations"]
["Mr. John C. R. Hele",57,2012,"Chief Financial Officer & Executive Vice President"]
["Dr. Jacki Goldstein","-",2005,"Chief Medical Officer"]
["Mr. Steven J. Goulart",57,2006,"Chief Investment Officer & Executive VP"]
[]
["Insider Actions"]
[]
["– Purchase – Sale 1 – Number of Transactions"]
["{\"OrganizationDocuments\":[{\"Documents\":[{\"document\":[{\"reportDateGroup\":[{\"reportDate\":\"2011-06-09\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"3\",\"tradeType\":\"D\"},{\"numTransactions\":\"1\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-16\",\"tradeTypeGroup\":[{\"numTransactions\":\"2\",\"tradeType\":\"D\"},{\"numTransactions\":\"8\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-13\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-12\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-11\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-02\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-03-10\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"4\",\"tradeType\":\"D\"},{\"numTransactions\":\"2\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-15\",\"tradeTypeGroup\":[{\"numTransactions\":\"8\",\"tradeType\":\"A\"},{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]}]}]}]}]}"]
["Date Name Shares Transaction Value"]
[43112,"Esther Lee",7412,"  Derivative/Non-derivative trans. at $53.33 per share. ",395281]
[null,"EVP & Chief Marketing Officer"]
[43112,"Esther Lee",17757,"  Award at $0 per share. ",0]
[null,"EVP & Chief Marketing Officer"]
[43102,"James Marshall Kilts",748,"  Award at $50.18 per share. ",37534]
[null,"Director"]
[43102,"Cheryl W. Grisé",748,"  Award at $50.18 per share. ",37534]
[null,"Director"]
[43102,"Robert Glenn Hubbard",748,"  Award at $50.18 per share. ",37534]
[null,"Director"]
[43102,"Alfred F. Kelly",748,"  Award at $50.18 per share. ",37534]
[null,"Director"]
[43102,"Catherine R. Kinney",748,"  Award at $50.18 per share. ",37534]
[null,"Director"]
[43102,"William E. Kennard",748,"  Award at $50.18 per share. ",37534]
[null,"Director"]
[43102,"Carlos Miguel Gutierrez",748,"  Award at $50.18 per share. ",37534]
[null,"Director"]
[43102,"Denise M. Morrison",748,"  Award at $50.18 per share. ",37534]
[null,"Director"]
[43102,"Edward Joseph Kelly",748,"  Award at $50.18 per share. ",37534]
[null,"Director"]
[43102,"David Lawrence Herzog",748,"  Award at $50.18 per share. ",37534]
[null,"Director"]
[43082,"Steven Albert Kandarian",1194,"  Award at $52.84 per share. ",63090]
[null,"Chairman, President & CEO; Director"]
[43082,"James Marshall Kilts",349,"  Award at $52.84 per share. ",18441]
[null,"Director"]
[43082,"Cheryl W. Grisé",343,"  Award at $52.84 per share. ",18124]
[null,"Director"]
[43082,"Robert Glenn Hubbard",298,"  Award at $52.84 per share. ",15746]
[null,"Director"]
[43082,"Alfred F. Kelly",226,"  Award at $52.84 per share. ",11941]
[null,"Director"]
[43082,"Catherine R. Kinney",185,"  Award at $52.84 per share. ",9775]
[null,"Director"]
[43082,"William E. Kennard",105,"  Award at $52.84 per share. ",5548]
[null,"Director"]
[43082,"Edward Joseph Kelly",70,"  Award at $52.84 per share. ",3698]
[null,"Director"]
[43045,"Christopher G. Townsend",13106,"  Disposition at $54.2 per share. ",710345]
[null,"President, Asia"]
[43045,"Christopher G. Townsend",17425,"  Disposition at $54.29 per share. ",946003]
[null,"President, Asia"]
[43045,"Christopher G. Townsend",25181,"  Disposition at $54.34 per share. ",1368335]
[null,"President, Asia"]
[43045,"Christopher G. Townsend",13106,"  Derivative/Non-derivative trans. at $34.33 per share. ",449928]
[null,"President, Asia"]
[43045,"Christopher G. Townsend",17425,"  Derivative/Non-derivative trans. at $45.91 per share. ",799981]
[null,"President, Asia"]
[43045,"Christopher G. Townsend",25181,"  Derivative/Non-derivative trans. at $45.15 per share. ",1136922]
[null,"President, Asia"]
[43042,"Christopher G. Townsend",33071,"  Disposition at $54.6 per share. ",1805676]
[null,"President, Asia"]
[43042,"Christopher G. Townsend",49660,"  Disposition at $54.6 per share. ",2711436]
[null,"President, Asia"]
[43042,"Christopher G. Townsend",33071,"  Derivative/Non-derivative trans. at $31.15 per share. ",1030161]
[null,"President, Asia"]
[43042,"Christopher G. Townsend",49660,"  Derivative/Non-derivative trans. at $27.19 per share. ",1350255]
[null,"President, Asia"]
[43010,"James Marshall Kilts",720,"  Award at $52.14 per share. ",37540]
[null,"Director"]
[43010,"Cheryl W. Grisé",720,"  Award at $52.14 per share. ",37540]
[null,"Director"]
[43010,"Robert Glenn Hubbard",720,"  Award at $52.14 per share. ",37540]
[null,"Director"]
[43010,"Alfred F. Kelly",720,"  Award at $52.14 per share. ",37540]
[null,"Director"]
[43010,"Catherine R. Kinney",720,"  Award at $52.14 per share. ",37540]
[null,"Director"]
[43010,"William E. Kennard",720,"  Award at $52.14 per share. ",37540]
[null,"Director"]
[43010,"Carlos Miguel Gutierrez",720,"  Award at $52.14 per share. ",37540]
[null,"Director"]
[43010,"Denise M. Morrison",720,"  Award at $52.14 per share. ",37540]
[null,"Director"]
[43010,"Edward Joseph Kelly",720,"  Award at $52.14 per share. ",37540]
[null,"Director"]
[43010,"David Lawrence Herzog",720,"  Award at $52.14 per share. ",37540]
[null,"Director"]
[42991,"Steven Albert Kandarian",1287,"  Award at $48.65 per share. ",62612]
[null,"Chairman, President & CEO; Director"]
[42991,"Maria R. Morris",323,"  Award at $48.65 per share. ",15713]
[null,"EVP, Global Employee Benefits"]
[42991,"James Marshall Kilts",370,"  Award at $48.65 per share. ",18000]
[null,"Director"]
[42991,"Cheryl W. Grisé",363,"  Award at $48.65 per share. ",17659]
[null,"Director"]
[42991,"Robert Glenn Hubbard",315,"  Award at $48.65 per share. ",15324]
[null,"Director"]
[42991,"Alfred F. Kelly",237,"  Award at $48.65 per share. ",11530]
[null,"Director"]
[42991,"Catherine R. Kinney",193,"  Award at $48.65 per share. ",9389]
[null,"Director"]
[42991,"William E. Kennard",107,"  Award at $48.65 per share. ",5205]
[null,"Director"]
[42991,"Edward Joseph Kelly",70,"  Award at $48.65 per share. ",3405]
[null,"Director"]
[42899,"Steven Albert Kandarian",1041,"  Award at $53.31 per share. ",55495]
[null,"Chairman, President & CEO; Director"]
[42899,"Maria R. Morris",283,"  Award at $53.31 per share. ",15086]
[null,"EVP, Global Employee Benefits"]
[42899,"James Marshall Kilts",704,"  Award at $53.31 per share. ",37530]
[null,"Director"]
[42899,"James Marshall Kilts",294,"  Award at $53.31 per share. ",15673]
[null,"Director"]
[42899,"Cheryl W. Grisé",704,"  Award at $53.31 per share. ",37530]
[null,"Director"]
[42899,"Cheryl W. Grisé",289,"  Award at $53.31 per share. ",15406]
[null,"Director"]
[42899,"Robert Glenn Hubbard",704,"  Award at $53.31 per share. ",37530]
[null,"Director"]
[42899,"Robert Glenn Hubbard",250,"  Award at $53.31 per share. ",13327]
[null,"Director"]
[42899,"Alfred F. Kelly",704,"  Award at $53.31 per share. ",37530]
[null,"Director"]
[42899,"Alfred F. Kelly",193,"  Award at $53.31 per share. ",10288]
[null,"Director"]
[42899,"Catherine R. Kinney",704,"  Award at $53.31 per share. ",37530]
[null,"Director"]
[42899,"Catherine R. Kinney",151,"  Award at $53.31 per share. ",8049]
[null,"Director"]
[42899,"William E. Kennard",704,"  Award at $53.31 per share. ",37530]
[null,"Director"]
[42899,"William E. Kennard",81,"  Award at $53.31 per share. ",4318]
[null,"Director"]
[42899,"Carlos Miguel Gutierrez",704,"  Award at $53.31 per share. ",37530]
[null,"Director"]
[42899,"Denise M. Morrison",704,"  Award at $53.31 per share. ",37530]
[null,"Director"]
[42899,"Edward Joseph Kelly",704,"  Award at $53.31 per share. ",37530]
[null,"Director"]
[42899,"Edward Joseph Kelly",51,"  Award at $53.31 per share. ",2718]
[null,"Director"]
[42899,"David Lawrence Herzog",704,"  Award at $53.31 per share. ",37530]
[null,"Director"]
[42887,"Maria R. Morris",1491,"  Derivative/Non-derivative trans. at $51.66 per share. ",77025]
[null,"EVP, Global Employee Benefits"]
[42816,"James Marshall Kilts",17205,"  Acquisition at $51.13 per share. ",879691]
[null,"Director"]
["/news/latest/company/us/met"]
[]
["MarketWatch News on MET"]
[]
["MetLife earnings hit by Brighthouse charges"]
[]
["5:37 p.m. Nov. 1, 2017"]
[]
["- MarketWatch.com"]
[]
["MetLife beats earnings expectations and announces Brighthouse divestiture plans, but stock falls"]
[]
["3:47 p.m. Nov. 1, 2017"]
[]
["- Tomi Kilgore"]
[]
["MetLife Q3 ROE -0.6% vs. +3.0% a year ago"]
[]
["3:32 p.m. Nov. 1, 2017"]
[]
["- Tomi Kilgore"]
[]
["MetLife Q3 revenue $16.10 bln vs. $15.83 bln; FactSet consensus $15.52 bln"]
[]
["3:30 p.m. Nov. 1, 2017"]
[]
["- Tomi Kilgore"]
[]
["MetLife Q3 adj. EPS $1.09; FactSet consensus 89 cents"]
[]
["3:30 p.m. Nov. 1, 2017"]
[]
["- Tomi Kilgore"]
[]
["MetLife Q3 per-share loss 8 cents vs. EPS 51 cents a year ago"]
[]
["3:29 p.m. Nov. 1, 2017"]
[]
["- Tomi Kilgore"]
[]
["MetLife sets new $2 bln stock buyback program"]
[]
["3:26 p.m. Nov. 1, 2017"]
[]
["- Tomi Kilgore"]
[]
["MetLife plans to divest its remaining Brighthouse Financial common stock"]
[]
["3:27 p.m. Nov. 1, 2017"]
[]
["- Tomi Kilgore"]
[]
["MetLife downgraded to neutral from buy at FBR & Co."]
[]
["8:31 a.m. Oct. 10, 2017"]
[]
["- Tomi Kilgore"]
[]
["These stocks havenâ€™t been so cheap since 2000"]
[]
["2:36 p.m. Sept. 12, 2017"]
[]
["- Mark Hulbert"]
[]
["As Harvey swings back for another pass at Texas, a look at the insurers most exposed"]
[]
["11:25 a.m. Aug. 28, 2017"]
[]
["- Andrea Riquier"]
[]
["MetLife earnings beat estimates"]
[]
["3:35 p.m. Aug. 2, 2017"]
[]
["- Tonya Garcia"]
[]
["MetLife Q2 premiums, fees & other revenue $12.6B vs. $12.2B last year"]
[]
["3:25 p.m. Aug. 2, 2017"]
[]
["- Tonya Garcia"]
[]
["MetLife shares up 0.1% in Wednesday after-hours trading"]
[]
["3:23 p.m. Aug. 2, 2017"]
[]
["- Tonya Garcia"]
[]
["MetLife Q2 adj. EPS $1.30; FactSet consensus $1.28"]
[]
["3:21 p.m. Aug. 2, 2017"]
[]
["- Tonya Garcia"]
[]
["MetLife Q2 revenue $17.2B vs. $15.2 last year; FactSet consensus $17.1B"]
[]
["3:22 p.m. Aug. 2, 2017"]
[]
["- Tonya Garcia"]
[]
["MetLife Q2 EPS 77 cents vs 6 cents last year"]
[]
["3:19 p.m. Aug. 2, 2017"]
[]
["- Tonya Garcia"]
[]
["Metlife to buy Fortress Investment's unit for $250 million"]
[]
["3:32 p.m. July 7, 2017"]
[]
["- Claudia Assis"]
[]
["Charting a broadening breakout attempt (ex-Nasdaq) ahead of the Fed"]
[]
["10:23 a.m. June 14, 2017"]
[]
["- Michael Ashbaugh"]
[]
["AIG swings to profit on cost cuts"]
[]
["3:42 p.m. May 3, 2017"]
[]
["- MarketWatch.com"]
[]
["Loading more headlines..."]
[]
["/news/nonmarketwatch/company/us/met"]
[]
["Other News on MET"]
[]
["A Want-To-Buy List For My 91 Stock Portfolio"]
[]
["5:33 a.m. Jan. 27, 2018"]
[]
["- Seeking Alpha"]
[]
["56 Dividend Growth Stocks Going Ex-Dividend Next Week"]
[]
["7:45 a.m. Jan. 25, 2018"]
[]
["- Seeking Alpha"]
[]
["MetLife: The Overhang That Was"]
[]
["4:16 a.m. Jan. 24, 2018"]
[]
["- Seeking Alpha"]
[]
["Court Drops Governmentâ€™s Appeal of MetLife Case"]
[]
["4:14 p.m. Jan. 23, 2018"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["4 Stock Picks That Will Shine in 2018: Epoch Investment"]
[]
["6:00 a.m. Jan. 23, 2018"]
[]
["- Investopedia.com"]
[]
["A Corporate Fighter Rewarded"]
[]
["7:11 p.m. Jan. 22, 2018"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Barronâ€™s Roundtable: A Bevy of Bargains"]
[]
["7:29 a.m. Jan. 20, 2018"]
[]
["- Barrons.com"]
[]
["And the Winner Isâ€¦"]
[]
["10:52 p.m. Jan. 19, 2018"]
[]
["- Barrons.com"]
[]
["The MetLife Sagaâ€™s Mostly Happy Ending"]
[]
["7:07 p.m. Jan. 19, 2018"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["MetLife up 1% after legal victory in SIFI case"]
[]
["2:47 p.m. Jan. 19, 2018"]
[]
["- Seeking Alpha"]
[]
["Understanding Analystsâ€™ Ratings on MetLife "]
[]
["12:02 p.m. Jan. 18, 2018"]
[]
["- MarketRealist.com"]
[]
["Analyzing MetLifeâ€™s Corporate and Other Division "]
[]
["12:01 p.m. Jan. 18, 2018"]
[]
["- MarketRealist.com"]
[]
["Understanding the Performance of MetLifeâ€™s Holdings Division "]
[]
["12:01 p.m. Jan. 18, 2018"]
[]
["- MarketRealist.com"]
[]
["Understanding MetLifeâ€™s Discounted Valuations "]
[]
["12:01 p.m. Jan. 18, 2018"]
[]
["- MarketRealist.com"]
[]
["MetLife: Latin America Divisionâ€™s Operating Earnings Rose "]
[]
["12:00 p.m. Jan. 18, 2018"]
[]
["- MarketRealist.com"]
[]
["Analyzing the Performance of MetLifeâ€™s EMEA Division "]
[]
["12:00 p.m. Jan. 18, 2018"]
[]
["- MarketRealist.com"]
[]
["How MetLifeâ€™s US Division Has Performed "]
[]
["11:59 a.m. Jan. 18, 2018"]
[]
["- MarketRealist.com"]
[]
["MetLifeâ€™s Asia Division Saw a Rise in Operating Earnings "]
[]
["11:59 a.m. Jan. 18, 2018"]
[]
["- MarketRealist.com"]
[]
["How Will METâ€™s Property and Casualty, Asia Businesses Fare? "]
[]
["11:58 a.m. Jan. 18, 2018"]
[]
["- MarketRealist.com"]
[]
["What to Expect from These MetLife Businesses in 2018 "]
[]
["11:58 a.m. Jan. 18, 2018"]
[]
["- MarketRealist.com"]
[]
["Loading more headlines..."]
[]
["At a Glance"]
[]
["MetLife, Inc."]
[]
["200 Park Avenue"]
[]
["New York, New York 10166-0188"]
[]
["Phone"]
[]
["1 2125782211"]
[]
["Industry"]
[]
["Life Insurance"]
[]
["Sector"]
[]
["Financial Services"]
[]
["Fiscal Year-end"]
[]
[43070]
[]
["View SEC Filings"]
[]
["Revenue"]
[]
["$70.67B"]
[]
["Net Income"]
[]
["$800.00M"]
[]
["2016 Sales Growth"]
[]
[3.0000000000000001E-3]
[]
["Employees"]
[]
[58000]
[]
["Annual Report for MET"]
[]
["/news/pressrelease/company/us/met"]
[]
["Press Releases on MET"]
[]
["The Underlying Value of Cryptocurrencies"]
[]
["8:30 a.m. Jan. 25, 2018"]
[]
["- PR Newswire - PRF"]
[]
["MetLife Statement on Court Decision to Dismiss Appeal in SIFI Litigation"]
[]
["1:26 p.m. Jan. 23, 2018"]
[]
["- BusinessWire - BZX"]
[]
["MetLife Statement on Court Decision to Dismiss Appeal in SIFI Litigation"]
[]
["12:28 p.m. Jan. 23, 2018"]
[]
["- BusinessWire - BZX"]
[]
["MetLife Transforming Supplemental Health Employee Benefit Product Suite to Meet Needs of the Changing Workforce"]
[]
["10:16 a.m. Jan. 23, 2018"]
[]
["- BusinessWire - BZX"]
[]
["MetLife and FSOC File Motion to Dismiss Appeal in SIFI Litigation"]
[]
["8:02 p.m. Jan. 18, 2018"]
[]
["- BusinessWire - BZX"]
[]
["Quotidian Technical Highlights on Selected Insurance Stocks -- Lincoln National, MetLife, Manulife Financial, and Torchmark"]
[]
["6:00 a.m. Jan. 17, 2018"]
[]
["- PR Newswire - PRF"]
[]
["MetLife Announces Planned Merger of Two Subsidiaries"]
[]
["4:15 p.m. Jan. 16, 2018"]
[]
["- BusinessWire - BZX"]
[]
["MetLife Accelerates Transformation with Launch of Digital Ventures and Digital Accelerator"]
[]
["7:30 a.m. Jan. 8, 2018"]
[]
["- BusinessWire - BZX"]
[]
["MetLife Declares First Quarter 2018 Common Stock Dividend"]
[]
["4:15 p.m. Jan. 5, 2018"]
[]
["- BusinessWire - BZX"]
[]
["BestWeek Ranks UnitedHealth Group and Metlife Inc. as the Worldâ€™s Largest Insurers"]
[]
["8:30 a.m. Jan. 4, 2018"]
[]
["- BusinessWire - BZX"]
[]
["MetLife to Hold Conference Call for Fourth Quarter and Full Year 2017 Results"]
[]
["4:15 p.m. Jan. 2, 2018"]
[]
["- BusinessWire - BZX"]
[]
["MetLife Announces Release of Investor Outlook Call Materials"]
[]
["4:15 p.m. Dec. 14, 2017"]
[]
["- BusinessWire - BZX"]
[]
["MetLife Board of Directors Sets Date for 2018 Annual Shareholders Meeting"]
[]
["4:15 p.m. Dec. 13, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Insurance Stocks' Research Reports Released on Manulife Financial, American Equity Investment Life, AEGON, and MetLife"]
[]
["6:30 a.m. Dec. 13, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Post Money Market Fund Reform, Stable Value Viewed as More Attractive"]
[]
["9:55 a.m. Dec. 12, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Free Post Earnings Research Report: MetLife's Premiums, Fees, and Other Revenues Grew 9%; Beat Expectations"]
[]
["7:10 a.m. Dec. 11, 2017"]
[]
["- ACCESSWIRE"]
[]
["ADDING MULTIMEDIAMetLife Japan Awards Three New Tech Contracts Through collab 2.0"]
[]
["5:05 a.m. Dec. 11, 2017"]
[]
["- BusinessWire - BZX"]
[]
["MetLife Japan Awards Three New Tech Contracts Through collab 2.0"]
[]
["6:22 a.m. Dec. 8, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Investor Expectations to Drive Momentum within Agilent Technologies, Maxim Integrated Products, MetLife, Easterly Government Properties, Terreno Realty, and Hilton Grand Vacations -- Discovering Underlying Factors of Influence"]
[]
["5:15 a.m. Dec. 5, 2017"]
[]
["- GlobeNewswire"]
[]
["MetLife Hong Kong Sponsors Pink Heels Race 2017 to Support Awareness of Hereditary Cancer"]
[]
["1:49 a.m. Dec. 4, 2017"]
[]
["- Marketwired"]
[]
["Loading more headlines..."]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:11 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"MET Mkwt Basic","index":37,"n_rows":662,"n_cols":5,"rows_kept":662,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Sections Watchlist"]
["Signup • Login"]
["Search"]
["Home"]
["Latest News"]
["Markets"]
["Personal Finance"]
["The Moneyist"]
["Retirement"]
["Investing"]
["FA Center"]
["Economy & Politics"]
["Real Estate"]
["Quotes"]
["Video"]
["SectorWatch"]
["Entertainment"]
["Premium Newsletters"]
["Profile Settings"]
["Email & Alerts"]
["Watchlist"]
["Games"]
["Signup Login"]
["Bulletin"]
["US"]
["Europe"]
["Asia"]
["FX"]
["Rates"]
["Futures"]
["Crypto"]
["Range "]
[]
[null,"DJIA F",26589,213,8.0999999999999996E-3]
[null,"S&P F",2874.75,33.5,1.18E-2]
[null,"NASDAQ F",7031.5,100,1.44E-2]
[null,"Gold",1353.3,-14.7,-1.0699999999999999E-2]
[null,"Silver",17.39,-0.22500000000000001,-1.2800000000000001E-2]
[null,"Crude Oil",66.239999999999995,0.73,1.11E-2]
["S&P 500 Movers(%)"]
["ABBV 13.8 "]
["INTC 10.6 "]
["AJG 7.4 "]
["GILD 5.3 "]
["WYNN -10.1 "]
["CL -4.9 "]
["REGN -4.5 "]
["SBUX -4.2 "]
["Latest NewsAll Times Eastern"]
["7:03a"]
["Moneyish Many new moms in tech say they had a good experience returning to work"]
["6:00a"]
["Updated Want your kids to earn more money as adults? Get them involved in this activity"]
["6:00a"]
["Moneyish Here’s how you can work remotely in the film industry — and make a good living"]
["5:00a"]
["Moneyish How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
["5:00a"]
["Moneyish How to keep meetings focused and interruption-free — without resorting to a talking stick like Sen. Susan Collins did"]
[43127]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[43127]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[43127]
["Updated Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[43127]
["Corrected Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[43127]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
["to be replaced"]
[]
["Home"]
["Investing"]
["Quotes"]
["Stocks"]
["United States"]
["MET"]
["Overview"]
[]
["Compare Quotes"]
["Stock Screener"]
["Earnings Calendar"]
["Sectors"]
["NYSE"]
["MET U.S.: NYSE"]
["MetLife Inc."]
["Watchlist CreateMETAlert"]
["METUSAfter HoursBack To Top"]
["Last Updated: Jan 26, 2018 4:56 p.m. EST Delayed quote"]
[54.78]
["0.0066 0.01%"]
["After Hours Volume: 617.9K"]
["Close","Chg","Chg %"]
[54.77,0.77,1.43E-2,"0.77 1.43%"]
[]
[]
["Advanced Charting"]
[]
["$"]
["%"]
["Vol"]
["Advanced Charting"]
["67.90% vs Avg."]
["Volume: 3M 65 Day Avg. - 4.5M "]
["Open: 54.25"]
["Close: 54.77"]
["54.02 Day Low/High 54.77"]
["Day Range"]
["44.17 52 Week Low/High 55.91"]
["Your Watchlist"]
["Customize MarketWatch"]
[]
["Have Watchlists? Log in to see them here or sign up to get started."]
[]
["Create Account … or Log In"]
[]
[null,"Symbol","Price"]
[null,"Company","Chg/Chg %"]
[]
["(Go to Your Watchlist) "]
["No Items in Watchlist"]
[]
["There are currently no items in this Watchlist."]
[]
["Add Tickers"]
["No Saved Watchlists"]
[]
["Create a list of the investments you want to track."]
[]
["Create Watchlist …or try this starter list"]
["Uh oh"]
[]
["Something went wrong while loading Watchlist."]
[]
["Go to Watchlist"]
["Recently Viewed Tickers"]
["No Recent Tickers"]
[]
["Visit a quote page and your recently viewed tickers will be displayed here."]
[]
["Search Tickers"]
["Overview"]
["Profile"]
["News"]
["Charts"]
["Financials"]
["Historical Quotes"]
["Analyst Estimates"]
["Options"]
["SEC Filings"]
["Insiders"]
["Key Data"]
["Open $54.25 "]
["Day Range 54.02 - 54.77 "]
["52 Week Range 44.17 - 55.91 "]
["Market Cap $57.63B "]
["Shares Outstanding 1.05B "]
["Public Float 894.83M "]
["Beta 1.43 "]
["Rev. per Employee $1.18M "]
["P/E Ratio n/a "]
["EPS $-0.50 "]
["Yield 2.92% "]
["Dividend $0.40 "]
["Ex-Dividend Date Feb 2, 2018 "]
["Short Interest 12.6M 01/12/18"]
["% of Float Shorted 1.41% "]
["Average Volume 4.48M "]
["Performance"]
["5 Day",2.5700000000000001E-2]
["1 Month",8.3299999999999999E-2]
["3 Month",8.8000000000000005E-3]
["YTD",8.3299999999999999E-2]
["1 Year",0.1052]
["Recent News"]
["MarketWatch"]
["Other Dow Jones"]
["MetLife earnings hit by Brighthouse charges"]
["Hurricanes reduced the third-quarter results of big insurers MetLife Inc. and Allstate Corp. with their large homeowner and car-insurance businesses, while the rallying stock market helped life insurers industrywide with products tied to market returns."]
[]
["Nov. 1, 2017 at 6:37 p.m. ET"]
["by MarketWatch.com"]
["MetLife beats earnings expectations and announces Brighthouse divestiture plans, but stock falls"]
["MetLife Inc. reported third-quarter adjusted profit and sales that beat expectations, announced a new $2 billion stock repurchase program and said it would divest its remaining Brighthouse Financial Inc. stake, but the stock still fell 1.7% in after-hours trade as it swung to a net loss. The insurer reported a net loss of $87 million, or 8 cents a share, in the quarter to Sept. 30, after net income of $571 million, or 51 cents a share, in the same period a year ago. Excluding non-recurring items, such as a $1.1 billion in Brighthouse separation-related charges, adjusted earnings per share came to $1.09, above the FactSet consensus of 89 cents. Revenue rose 2% to $16.10 billion, beating the FactSet consensus of $15.52 billion, as 9% growth in premiums, fees and other revenue offset a 7% drop in net investment income. The company had about $200,000 remaining in the $3 billion stock buyback program announced in 2016. Regarding Brighthouse, MetLife is the largest shareholder, with about 23 million shares, 19% of the shares outstanding. At Brighthouse's stock closing price of $62.05 on Wednesday, the stake would be worth about $1.43 billion. MetLife's stock has rallied 8.5% over the past three months, while the SPDR S&P Insurance ETF has tacked on 0.2% and the S&P 500 has gained 4.2%."]
[]
["Nov. 1, 2017 at 4:47 p.m. ET"]
["by Tomi Kilgore"]
["MetLife Q3 ROE -0.6% vs. +3.0% a year ago"]
["MetLife Q3 ROE -0.6% vs. +3.0% a year ago"]
[]
["Nov. 1, 2017 at 4:32 p.m. ET"]
["by Tomi Kilgore"]
["MetLife Q3 revenue $16.10 bln vs. $15.83 bln; FactSet consensus $15.52 bln"]
["MetLife Q3 revenue $16.10 bln vs. $15.83 bln; FactSet consensus $15.52 bln"]
[]
["Nov. 1, 2017 at 4:30 p.m. ET"]
["by Tomi Kilgore"]
["MetLife Q3 adj. EPS $1.09; FactSet consensus 89 cents"]
["MetLife Q3 adj. EPS $1.09; FactSet consensus 89 cents"]
[]
["Nov. 1, 2017 at 4:30 p.m. ET"]
["by Tomi Kilgore"]
["MetLife Q3 per-share loss 8 cents vs. EPS 51 cents a year ago"]
["MetLife Q3 per-share loss 8 cents vs. EPS 51 cents a year ago"]
[]
["Nov. 1, 2017 at 4:29 p.m. ET"]
["by Tomi Kilgore"]
["MetLife plans to divest its remaining Brighthouse Financial common stock"]
["MetLife plans to divest its remaining Brighthouse Financial common stock"]
[]
["Nov. 1, 2017 at 4:27 p.m. ET"]
["by Tomi Kilgore"]
["MetLife sets new $2 bln stock buyback program"]
["MetLife sets new $2 bln stock buyback program"]
[]
["Nov. 1, 2017 at 4:26 p.m. ET"]
["by Tomi Kilgore"]
["MetLife downgraded to neutral from buy at FBR & Co."]
[]
["Oct. 10, 2017 at 9:32 a.m. ET"]
["by Tomi Kilgore"]
[]
["Opinion "]
["These stocks haven’t been so cheap since 2000"]
["Sep. 12, 2017 at 3:37 p.m. ET"]
["by Mark Hulbert"]
[]
["As Harvey swings back for another pass at Texas, a look at the insurers most exposed"]
["Aug. 28, 2017 at 12:26 p.m. ET"]
["by Andrea Riquier"]
["MetLife earnings beat estimates"]
[]
["Aug. 2, 2017 at 4:35 p.m. ET"]
["by Tonya Garcia"]
["MetLife Q2 premiums, fees & other revenue $12.6B vs. $12.2B last year"]
[]
["Aug. 2, 2017 at 4:26 p.m. ET"]
["by Tonya Garcia"]
["MetLife shares up 0.1% in Wednesday after-hours trading"]
[]
["Aug. 2, 2017 at 4:24 p.m. ET"]
["by Tonya Garcia"]
["MetLife Q2 adj. EPS $1.30; FactSet consensus $1.28"]
[]
["Aug. 2, 2017 at 4:22 p.m. ET"]
["by Tonya Garcia"]
["MetLife Q2 revenue $17.2B vs. $15.2 last year; FactSet consensus $17.1B"]
[]
["Aug. 2, 2017 at 4:22 p.m. ET"]
["by Tonya Garcia"]
["MetLife Q2 EPS 77 cents vs 6 cents last year"]
[]
["Aug. 2, 2017 at 4:20 p.m. ET"]
["by Tonya Garcia"]
["Metlife to buy Fortress Investment's unit for $250 million"]
[]
["Jul. 7, 2017 at 4:32 p.m. ET"]
["by Claudia Assis"]
["Premium "]
["Charting a broadening breakout attempt (ex-Nasdaq) ahead of the Fed"]
[]
["Jun. 14, 2017 at 11:24 a.m. ET"]
["by Michael Ashbaugh"]
["AIG swings to profit on cost cuts"]
[]
["May. 3, 2017 at 4:42 p.m. ET"]
["The Morning Ledger: M&A Revs Up in January, Spurred by Tax Overhaul"]
["M&A Revs Up in January, Spurred by Tax Overhaul; Teamsters seek to prohibit UPS from using drones or driverless vehicles; EU fines Qualcomm for abusing its position."]
[]
["Jan. 24, 2018 at 7:58 a.m. ET"]
["on The Wall Street Journal"]
["Court Drops Government’s Appeal of MetLife Case"]
["A federal appeals court dismissed a case involving MetLife Inc.’s designation as a “systemically important financial institution,” the last step in the insurer’s path to shedding the label."]
[]
["Jan. 23, 2018 at 4:14 p.m. ET"]
["on The Wall Street Journal"]
["A Corporate Fighter Rewarded"]
["MetLife fought and won. Prudential should help with the litigation costs."]
[]
["Jan. 22, 2018 at 7:11 p.m. ET"]
["on The Wall Street Journal"]
["William Priest: Bullish on Screen Technology and Chip Gear"]
["Why he likes Universal Display and Applied Materials."]
[]
["Jan. 20, 2018 at 12:01 a.m. ET"]
["on Barron's Online"]
["And the Winner Is…"]
["Our annual forecasting challenge attracted more than 3,000 entries. The 2017 winner is Keith Sanders, a self-described value investor in Athens, Ga."]
[]
["Jan. 20, 2018 at 12:01 a.m. ET"]
["on Barron's Online"]
["Barron’s Roundtable: A Bevy of Bargains"]
["Our experts spot dozens of stocks that could shine this year, including many with lofty yields."]
[]
["Jan. 20, 2018 at 12:01 a.m. ET"]
["on Barron's Online"]
["The MetLife Saga’s Mostly Happy Ending"]
["The government drops its appeal but with an odd and unhelpful demand."]
[]
["Jan. 19, 2018 at 7:07 p.m. ET"]
["on The Wall Street Journal"]
["The Morning Risk Report: U.K. Parliament Curbs Govt Powers in Sanctions Bill"]
["Legislators in the U.K. are pruning some of the government’s proposals under a new sanctions law, easing concerns the rule would give ministers too much power to impose or revoke sanctions."]
[]
["Jan. 19, 2018 at 8:27 a.m. ET"]
["on The Wall Street Journal"]
["MetLife Cements Legal Victory in Shedding ‘Systemically Important’ Label"]
["The Trump administration ended the government’s appeal of a 2016 court decision that released MetLife Inc. from federal oversight, cementing a legal victory for the firm."]
[]
["Jan. 18, 2018 at 9:09 p.m. ET"]
["on The Wall Street Journal"]
["Killing Nafta Would Ruin American Farmers"]
["And given how many live in red states, it would doom the GOP in the 2018 elections."]
[]
["Jan. 17, 2018 at 7:08 p.m. ET"]
["on The Wall Street Journal"]
["City’s Claims on 2015 Affordable-Housing Deal Face New Scrutiny "]
["A study by New York City’s Independent Budget Office concluded that affordable-housing benefits were overstated by the city in a 2015 deal with the owners of Stuyvesant Town and Peter Cooper Village. The head of New York City Housing Development Corp. disputed the findings."]
[]
["Jan. 4, 2018 at 11:00 p.m. ET"]
["on The Wall Street Journal"]
["MetLife Hires Firms to Locate Workers Owed Pensions"]
["MetLife hired a law firm to investigate how its retirement business failed to aggressively search for possibly tens of thousands of people owed pension benefits and is planning to hire a specialty firm to help locate the missing people."]
[]
["Dec. 21, 2017 at 12:15 p.m. ET"]
["on The Wall Street Journal"]
["MetLife Failed to Pay Monthly Pensions to Thousands"]
["MetLife said it had failed to pay monthly pension benefits to possibly tens of thousands of workers in accounts that it has on its books as part of its large retirement business."]
[]
["Dec. 15, 2017 at 7:11 p.m. ET"]
["on The Wall Street Journal"]
["Tech Scores for the NFL"]
["Tech giants may drive up rights prices for traditional media partners like CBS, ESPN, and Fox."]
[]
["Dec. 9, 2017 at 12:01 a.m. ET"]
["on Barron's Online"]
["GE’s Successful Effort to Change GOP Tax Bill Shows Lobbying Clout "]
["General Electric lobbied successfully to change a measure in the Senate version of the Republican tax bill that could cost the conglomerate more than $1 billion in new taxes if it becomes law. The company is just one of scores working feverishly to influence the final form of the bill."]
[]
["Nov. 30, 2017 at 5:01 p.m. ET"]
["on The Wall Street Journal"]
["It’s Not the Leverage, It’s the Illiquidity That Will Hurt "]
["Too much short-term debt backing long-term assets fueled the last credit bubble a decade ago. This time round, investors are hunting for yield in hard-to-trade, often private assets."]
[]
["Nov. 24, 2017 at 5:12 a.m. ET"]
["on The Wall Street Journal"]
["Treasury Calls for Overhaul of Systemically Important Bar"]
["The Treasury Department report sends a strong signal that firms such as MetLife, Prudential Financial and BlackRock can worry less about strict rules from Washington."]
[]
["Nov. 17, 2017 at 5:11 p.m. ET"]
["on The Wall Street Journal"]
["Advisers Step Up Efforts to Root Out Elder Financial Fraud"]
["Actions include gaining access to a client’s trusted family member or friend and regular review of accounts."]
[]
["Nov. 15, 2017 at 10:57 a.m. ET"]
["on The Wall Street Journal"]
["French Insurer AXA Files for IPO of U.S. Unit"]
["French insurance company AXA SA has filed preliminary documents for an initial public offering of its U.S. life-insurance operations."]
[]
["Nov. 13, 2017 at 6:57 p.m. ET"]
["on The Wall Street Journal"]
["Koskinen’s Parting Gift From the IRS"]
["Obama’s tax man rolls Mnuchin to enforce the ACA’s employer mandate."]
[]
["Nov. 7, 2017 at 7:26 p.m. ET"]
["on The Wall Street Journal"]
["Recent News"]
["Other News"]
["Press Releases"]
["A Want-To-Buy List For My 91 Stock Portfolio"]
["A Want-To-Buy List For My 91 Stock Portfolio"]
[]
["Jan. 27, 2018 at 5:33 a.m. ET"]
["on Seeking Alpha"]
["56 Dividend Growth Stocks Going Ex-Dividend Next Week"]
["56 Dividend Growth Stocks Going Ex-Dividend Next Week"]
[]
["Jan. 25, 2018 at 7:45 a.m. ET"]
["on Seeking Alpha"]
["Understanding Analysts’ Ratings on MetLife "]
["Of the 17 analysts covering MET, six have given it “strong buy” recommendations, seven have given it “hold” recommendations, one has given it a “sell” recommendation, and three have given it “buy” recommendations."]
[]
["Jan. 18, 2018 at 12:02 p.m. ET"]
["on MarketRealist.com"]
["MetLife: The Overhang That Was"]
["MetLife: The Overhang That Was"]
[]
["Jan. 24, 2018 at 4:16 a.m. ET"]
["on Seeking Alpha"]
["Court Drops Government’s Appeal of MetLife Case"]
["A federal appeals court dismissed a case involving MetLife Inc.’s designation as a “systemically important financial institution,” the last step in the insurer’s path to shedding the label."]
[]
["Jan. 23, 2018 at 4:14 p.m. ET"]
["on The Wall Street Journal"]
["Understanding MetLife’s Discounted Valuations "]
["MetLife's (MET) price-to-book ratio on a next-12-month basis stands at 1.01x, while its peer average stands at 1.27x, implying discounted valuations."]
[]
["Jan. 18, 2018 at 12:01 p.m. ET"]
["on MarketRealist.com"]
["Analyzing MetLife’s Corporate and Other Division "]
["MetLife's (MET) corporate and other division posted operating earnings of -$522 million in the first nine months of 2017."]
[]
["Jan. 18, 2018 at 12:01 p.m. ET"]
["on MarketRealist.com"]
["Understanding the Performance of MetLife’s Holdings Division "]
["MetLife's (MET) holdings division saw a substantial rise in its operating earnings from $500 million in the first nine months of 2016 to $1.0 billion in the first nine months of 2017."]
[]
["Jan. 18, 2018 at 12:01 p.m. ET"]
["on MarketRealist.com"]
["4 Stock Picks That Will Shine in 2018: Epoch Investment"]
["Four specific stocks could excel this year, says William Priest."]
[]
["Jan. 23, 2018 at 6:00 a.m. ET"]
["on Investopedia.com"]
["A Corporate Fighter Rewarded"]
["MetLife fought and won. Prudential should help with the litigation costs."]
[]
["Jan. 22, 2018 at 7:11 p.m. ET"]
["on The Wall Street Journal"]
["Analyzing the Performance of MetLife’s EMEA Division "]
["MetLife's (MET) EMEA (Europe, the Middle East, and Africa) division generated total operating revenue of $2.10 billion in the first nine months of 2017."]
[]
["Jan. 18, 2018 at 12:00 p.m. ET"]
["on MarketRealist.com"]
["MetLife: Latin America Division’s Operating Earnings Rose "]
["MetLife's (MET) Latin America division saw a rise in its total operating revenue from $3.5 billion in the first nine months of 2016 to $3.7 billion in the first nine months of 2017."]
[]
["Jan. 18, 2018 at 12:00 p.m. ET"]
["on MarketRealist.com"]
["MetLife’s Asia Division Saw a Rise in Operating Earnings "]
["MetLife's (MET) Asia division posted total operating revenue of $8.4 billion in the first nine months of 2017 compared to $8.3 billion in the first nine months of 2016."]
[]
["Jan. 18, 2018 at 11:59 a.m. ET"]
["on MarketRealist.com"]
["Barron’s Roundtable: A Bevy of Bargains"]
["Our experts spot dozens of stocks that could shine this year, including many with lofty yields."]
[]
["Jan. 20, 2018 at 7:29 a.m. ET"]
["on Barron's"]
["And the Winner Is…"]
["Our annual forecasting challenge attracted more than 3,000 entries. The 2017 winner is Keith Sanders, a self-described value investor in Athens, Ga."]
[]
["Jan. 19, 2018 at 10:52 p.m. ET"]
["on Barron's"]
["The MetLife Saga’s Mostly Happy Ending"]
["The government drops its appeal but with an odd and unhelpful demand."]
[]
["Jan. 19, 2018 at 7:07 p.m. ET"]
["on The Wall Street Journal"]
["MetLife up 1% after legal victory in SIFI case"]
["MetLife up 1% after legal victory in SIFI case"]
[]
["Jan. 19, 2018 at 2:47 p.m. ET"]
["on Seeking Alpha"]
["How MetLife’s US Division Has Performed "]
["MetLife's (MET) US division posted total operating revenue of $24.2 billion in the first nine months of 2017 compared to $22.0 billion in the first nine months of 2016."]
[]
["Jan. 18, 2018 at 11:59 a.m. ET"]
["on MarketRealist.com"]
["What to Expect from These MetLife Businesses in 2018 "]
["MetLife’s EMEA (Europe, the Middle East, and Africa) division is expected to see a rise of 5%–6% in the current year because of its departure from the UK retirement market."]
[]
["Jan. 18, 2018 at 11:58 a.m. ET"]
["on MarketRealist.com"]
["How Will MET’s Property and Casualty, Asia Businesses Fare? "]
["MetLife's (MET) property and casualty (or P&C) business is expected to show an upward trend in 2018."]
[]
["Jan. 18, 2018 at 11:58 a.m. ET"]
["on MarketRealist.com"]
["The Underlying Value of Cryptocurrencies"]
["The Underlying Value of Cryptocurrencies"]
[]
["Jan. 25, 2018 at 8:30 a.m. ET"]
["on PR Newswire - PRF"]
["MetLife Statement on Court Decision to Dismiss Appeal in SIFI  Litigation"]
["MetLife Statement on Court Decision to Dismiss Appeal in SIFI  Litigation"]
[]
["Jan. 23, 2018 at 1:26 p.m. ET"]
["on BusinessWire - BZX"]
["MetLife Statement on Court Decision to Dismiss Appeal in SIFI  Litigation"]
["MetLife Statement on Court Decision to Dismiss Appeal in SIFI  Litigation"]
[]
["Jan. 23, 2018 at 12:28 p.m. ET"]
["on BusinessWire - BZX"]
["MetLife Transforming Supplemental Health Employee Benefit Product  Suite to Meet Needs of the Changing Workforce"]
["MetLife Transforming Supplemental Health Employee Benefit Product  Suite to Meet Needs of the Changing Workforce"]
[]
["Jan. 23, 2018 at 10:16 a.m. ET"]
["on BusinessWire - BZX"]
["MetLife and FSOC File Motion to Dismiss Appeal in SIFI Litigation"]
["MetLife and FSOC File Motion to Dismiss Appeal in SIFI Litigation"]
[]
["Jan. 18, 2018 at 8:02 p.m. ET"]
["on BusinessWire - BZX"]
["Quotidian Technical Highlights on Selected Insurance Stocks -- Lincoln National, MetLife, Manulife Financial, and Torchmark"]
["Quotidian Technical Highlights on Selected Insurance Stocks -- Lincoln National, MetLife, Manulife Financial, and Torchmark"]
[]
["Jan. 17, 2018 at 6:00 a.m. ET"]
["on PR Newswire - PRF"]
["MetLife Announces Planned Merger of Two Subsidiaries"]
["MetLife Announces Planned Merger of Two Subsidiaries"]
[]
["Jan. 16, 2018 at 4:15 p.m. ET"]
["on BusinessWire - BZX"]
["MetLife Accelerates Transformation with Launch of Digital Ventures  and Digital Accelerator"]
["MetLife Accelerates Transformation with Launch of Digital Ventures  and Digital Accelerator"]
[]
["Jan. 8, 2018 at 7:30 a.m. ET"]
["on BusinessWire - BZX"]
["MetLife Declares First Quarter 2018 Common Stock Dividend"]
["MetLife Declares First Quarter 2018 Common Stock Dividend"]
[]
["Jan. 5, 2018 at 4:15 p.m. ET"]
["on BusinessWire - BZX"]
["BestWeek Ranks UnitedHealth Group and Metlife Inc. as  the World’s Largest Insurers"]
["BestWeek Ranks UnitedHealth Group and Metlife Inc. as  the World’s Largest Insurers"]
[]
["Jan. 4, 2018 at 8:30 a.m. ET"]
["on BusinessWire - BZX"]
["MetLife to Hold Conference Call for Fourth Quarter and Full Year 2017  Results"]
["MetLife to Hold Conference Call for Fourth Quarter and Full Year 2017  Results"]
[]
["Jan. 2, 2018 at 4:15 p.m. ET"]
["on BusinessWire - BZX"]
["MetLife Announces Release of Investor Outlook Call Materials"]
["MetLife Announces Release of Investor Outlook Call Materials"]
[]
["Dec. 14, 2017 at 4:15 p.m. ET"]
["on BusinessWire - BZX"]
["MetLife Board of Directors Sets Date for 2018 Annual Shareholders  Meeting"]
["MetLife Board of Directors Sets Date for 2018 Annual Shareholders  Meeting"]
[]
["Dec. 13, 2017 at 4:15 p.m. ET"]
["on BusinessWire - BZX"]
["Insurance Stocks' Research Reports Released on Manulife Financial, American Equity Investment Life, AEGON, and MetLife"]
["Insurance Stocks' Research Reports Released on Manulife Financial, American Equity Investment Life, AEGON, and MetLife"]
[]
["Dec. 13, 2017 at 6:30 a.m. ET"]
["on PR Newswire - PRF"]
["Post Money Market Fund Reform, Stable Value Viewed as More Attractive"]
["Post Money Market Fund Reform, Stable Value Viewed as More Attractive"]
[]
["Dec. 12, 2017 at 9:55 a.m. ET"]
["on BusinessWire - BZX"]
["Free Post Earnings Research Report: MetLife's Premiums, Fees, and Other Revenues Grew 9%; Beat Expectations"]
["Free Post Earnings Research Report: MetLife's Premiums, Fees, and Other Revenues Grew 9%; Beat Expectations"]
[]
["Dec. 11, 2017 at 7:10 a.m. ET"]
["on ACCESSWIRE"]
["ADDING MULTIMEDIAMetLife Japan Awards Three New Tech  Contracts Through collab 2.0"]
["ADDING MULTIMEDIAMetLife Japan Awards Three New Tech  Contracts Through collab 2.0"]
[]
["Dec. 11, 2017 at 5:05 a.m. ET"]
["on BusinessWire - BZX"]
["MetLife Japan Awards Three New Tech Contracts Through collab 2.0"]
["MetLife Japan Awards Three New Tech Contracts Through collab 2.0"]
[]
["Dec. 8, 2017 at 6:22 a.m. ET"]
["on BusinessWire - BZX"]
["Investor Expectations to Drive Momentum within Agilent Technologies, Maxim Integrated Products, MetLife, Easterly Government Properties, Terreno Realty, and Hilton Grand Vacations -- Discovering Underlying Factors of Influence"]
["Investor Expectations to Drive Momentum within Agilent Technologies, Maxim Integrated Products, MetLife, Easterly Government Properties, Terreno Realty, and Hilton Grand Vacations -- Discovering Underlying Factors of Influence"]
[]
["Dec. 5, 2017 at 5:15 a.m. ET"]
["on GlobeNewswire"]
["MetLife Hong Kong Sponsors Pink Heels Race 2017 to Support Awareness of Hereditary Cancer"]
["MetLife Hong Kong Sponsors Pink Heels Race 2017 to Support Awareness of Hereditary Cancer"]
[]
["Dec. 4, 2017 at 1:49 a.m. ET"]
["on Marketwired"]
[]
["MetLife Inc."]
[]
["MetLife, Inc. provides insurance and financial services to individual and institutional customers. It offers life insurance, annuities, automobile and homeowner's insurance and retail banking services to individuals as well as group insurance, reinsurance and retirement and savings products and services. The company operates its business through six segments: Retail, Group, Voluntary and Worksite Benefits, Corporate Benefit Funding, Latin America, Asia, and Europe, the Middle East and Africa. The Retail segment organized into two businesses: Life and Other, and Annuities. The Life and Other business products include variable life, universal life, term life, whole life, disability, property and casualty. The Annuities business offers a variety of variable and fixed annuities that are primarily sold to individuals and tax-qualified groups in the education, healthcare and not-for-profit sectors. The Group, Voluntary and Worksite Benefits segment is organized into two businesses: Group, and Voluntary and Worksite. The Group insurance products and services include life, dental, group short- and long-term disability and accidental, death and dismemberment coverage. The Voluntary and Worksite products and services include long-term care, prepaid legal plans, critical illness and property and casualty products. The Corporate Benefit Funding segment provides funding and financing solutions that help institutional customers mitigate and manage liabilities primarily associated with their qualified, nonqualified and welfare employee benefit programs using a spectrum of life and annuity-based insurance and investment products. The Latin America segment engages in the accident and health insurance, savings oriented pension product and credit insurance. The Asia segment engages in the life insurance, accident and health insurance, retirement and savings products and credit insurance. The Europe, the Middle East and Africa segment operates in 31 countries across EMEA, which is engaged in the life insurance, accident and health insurance, retirement and savings products and credit insurance. Metlife was founded on 1999 and is headquartered in New York, NY.  (See Full Profile)"]
[]
["Analyst Ratings"]
["Sell"]
["Under"]
["Hold"]
["Over"]
["Buy"]
["Number of Ratings 19 Full Ratings "]
["Benzinga's Top Upgrades, Downgrades For November 10, 2017"]
[]
["Nov. 10, 2017 at 9:31 a.m. ET"]
["on Benzinga.com"]
["The US Life Insurance Sector: 2 Stocks To Buy, 2 To Sell"]
[]
["Oct. 19, 2017 at 8:42 a.m. ET"]
["on Benzinga.com"]
["Brighthouse Financial: Near-Term Headwinds Abound For This MetLife Spinoff"]
[]
["Sep. 21, 2017 at 11:41 a.m. ET"]
["on Benzinga.com"]
["Competitors"]
["Name","Chg %","Market Cap"]
["Prudential PLC ADR",2.8999999999999998E-3,"$70.43B"]
["Aegon N.V. ADR",5.7999999999999996E-3,"$14.77B"]
["American Financial Group Inc.",1.06E-2,"$10.12B"]
["Horace Mann Educators Corp.",-1.15E-2,"$1.74B"]
["Assurant Inc.",4.7999999999999996E-3,"$5.02B"]
["Competitor Data Provided By"]
[]
[]
[]
["Partner Content"]
["×"]
["Back to Top"]
["MarketWatch"]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Dow Jones Network"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
[]
["By using this site you agree to the Terms of Service, Privacy Policy, and Cookie Policy."]
[]
[]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["Trending Tickers"]
["Powered by"]
[]
[]
["YELP 2.53% "]
["GILD 5.26% "]
["HUM 0.83% "]
["GOOGL 0.46% "]
["ARNC 1.21% "]
[]
["Advanced Search"]
["Stocks"]
["Columns"]
["Authors"]
["Topics"]
["No results found"]
["Video Center"]
["×"]

{"sheet":"MET Yahoo Gr","index":38,"n_rows":285,"n_cols":5,"rows_kept":285,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["MetLife, Inc. (MET)"]
["NYSE - NYSE Delayed Price. Currency in USD"]
["54.77+0.77 (+1.43%)"]
["At close: 4:02PM EST"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",54]
["Open",54.25]
["Bid","0.00 x 0"]
["Ask","0.00 x 0"]
["Day's Range","54.02 - 54.77"]
["52 Week Range","44.18 - 55.91"]
["Volume",3660730]
["Avg. Volume",4536824]
["Market Cap","57.634B"]
["Beta",1.42]
["PE Ratio (TTM)","N/A"]
["EPS (TTM)","N/A"]
["Earnings Date","N/A"]
["Forward Dividend & Yield","1.60 (2.96%)"]
["Ex-Dividend Date",43042]
["1y Target Est",56.93]
["Trade prices are not sourced from all markets"]
["Currency in USD"]
["Earnings Estimate","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["No. of Analysts",16,15,12,17]
["Avg. Estimate",1.08,1.17,4.4000000000000004,4.9000000000000004]
["Low Estimate",0.94,1.04,4.26,4.5]
["High Estimate",1.1399999999999999,1.23,4.4400000000000004,5.0999999999999996]
["Year Ago EPS",1.28,1.19,4.59,4.4000000000000004]
["Revenue Estimate","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["No. of Analysts",8,8,7,12]
["Avg. Estimate","15.51B","15.64B","64.07B","63.66B"]
["Low Estimate","15.12B","15.12B","61.63B","61.48B"]
["High Estimate","15.96B","17.13B","67B","68.68B"]
["Year Ago Sales","17.2B","16.88B","68.88B","64.07B"]
["Sales Growth (year/est)",-9.8000000000000004E-2,-7.2999999999999995E-2,-7.0000000000000007E-2,-6.0000000000000001E-3]
["Earnings History",42734,42824,42915,43007]
["EPS Est.",1.35,1.27,1.28,0.9]
["EPS Actual",1.28,1.19,1.04,1.0900000000000001]
["Difference",-7.0000000000000007E-2,-0.08,-0.24,0.19]
["Surprise %",-5.1999999999999998E-2,-6.3E-2,-0.188,0.21099999999999999]
["EPS Trend","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["Current Estimate",1.08,1.17,4.4000000000000004,4.9000000000000004]
["7 Days Ago",1.08,1.17,4.4000000000000004,4.9000000000000004]
["30 Days Ago",1.08,1.1299999999999999,4.3899999999999997,4.72]
["60 Days Ago",1.1000000000000001,1.1499999999999999,4.41,4.7699999999999996]
["90 Days Ago",1.08,1.1499999999999999,4.7699999999999996,4.79]
["EPS Revisions","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["Up Last 7 Days",1,"N/A",1,"N/A"]
["Up Last 30 Days",5,9,5,10]
["Down Last 30 Days","N/A",1,"N/A",1]
["Down Last 90 Days","N/A","N/A","N/A","N/A"]
["Growth Estimates","MET","Industry","Sector","S&P 500"]
["Current Qtr.",-0.156,"N/A","N/A",0.28000000000000003]
["Next Qtr.",-1.7000000000000001E-2,"N/A","N/A",0.35]
["Current Year",-4.1000000000000002E-2,"N/A","N/A",0.1]
["Next Year",0.114,"N/A","N/A",0.14000000000000001]
["Next 5 Years (per annum)",0.11749999999999999,"N/A","N/A",0.12]
["Past 5 Years (per annum)",-4.1799999999999997E-2,"N/A","N/A","N/A"]
["Markit•3 days ago"]
["See what the IHS Markit Score report has to say about Metlife Inc."]
["Metlife Inc NYSE:MET"]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
[]
["Market Realist•4 days ago"]
["Understanding Analysts’ Ratings on MetLife"]
["Of the 17 analysts covering MetLife (MET) in January 2018, six have given the stock “strong buy” recommendations, seven have given it “hold” recommendations, one has given it a “sell” recommendation, and three have given it “buy” recommendations. Of the 16 analysts covering MET in December 2017, three gave it “buy” recommendations, six gave it “strong buy” recommendations, one gave it a “sell” recommendation, and six gave it “hold” recommendations."]
["The Wall Street Journal•5 days ago"]
["[$$] Court Drops Government's Appeal of MetLife Case"]
["A federal appeals court dismissed a case involving MetLife Inc.’s designation as a “systemically important financial institution,” the last step in the insurer’s path to shedding the label."]
["Business Wire•5 days ago"]
["MetLife Statement on Court Decision to Dismiss Appeal in SIFI Litigation"]
["MetLife, Inc. Chairman, President and CEO Steven A. Kandarian issued the following statement today on the decision by the U.S. Court of Appeals for the District of Colu"]
[]
["Market Realist•5 days ago"]
["Understanding MetLife’s Discounted Valuations"]
["MetLife's 2018: Expectations, Investment Programs, and More"]
[]
["Sponsored"]
[]
["The Money Street"]
["These Defense Stocks Are A Must For Your Portfolio"]
["Wall Street expects “Amazing Returns” due to massive defense deal. Don't miss this oppertunity to build real wealth in your portfolio. Full analysis."]
["Business Wire•5 days ago"]
["MetLife Transforming Supplemental Health Employee Benefit Product Suite to Meet Needs of the Changing Workforce"]
["To meet the needs of today’s workforce – and the workforce of the future – MetLife, Inc. , the largest provider of non-medical employee benefits in the U.S., is transforming its supplemental health product suite, which includes voluntary benefits that help employees cover out-of-pocket costs, such as co-pays, deductibles, child care, and transportation, not covered by traditional medical insurance ..."]
[]
["Market Realist•5 days ago"]
["Analyzing MetLife’s Corporate and Other Division"]
["The division witnessed a rise in its total operating revenue from $263 million in the first nine months of 2016 to $351 million in the first nine months of 2017. The sources of the division’s operating earnings available to common shareholders consist of other business activities, incremental tax benefits or expenses, other net investment income, corporate initiatives and projects, interest expenses on debt, preferred stock dividends, and other sources. The contribution from other business activities rose from -$6 million in the first nine months of 2016 to $12 million in the first nine months of 2017."]
[]
["Market Realist•5 days ago"]
["Understanding the Performance of MetLife’s Holdings Division"]
["The MetLife holdings business reported premiums of $3.1 billion in the first nine months of 2017 compared to $3.3 billion in the first nine months of 2016. The rise in the holdings division’s operating earnings was offset by expenses related to MetLife’s separation from Brighthouse Financial (BHF). Its peers (XLF) Reinsurance Group of America (RGA), CNO Financial Group (CNO), and Allstate Corporation (ALL) have forward annual dividend yields of 1.3%, 1.4%, and 1.5%, respectively."]
["Investopedia•5 days ago"]
["4 Stock Picks That Will Shine in 2018: Epoch Investment"]
["Four specific stocks could excel this year, says William Priest."]
[]
["Sponsored"]
[]
["Amica®"]
["Drivers Expect More With Amica® Auto Insurance"]
["Award-winning service. Complete coverage. Plenty of money-saving discounts. Click to get a free quote today!"]
["The Wall Street Journal•5 days ago"]
["[$$] A Corporate Fighter Rewarded"]
["MetLife fought and won. Prudential should help with the litigation costs."]
[]
["Market Realist•6 days ago"]
["Analyzing the Performance of MetLife’s EMEA Division"]
["The division’s total operating revenue comprises net investment income, premiums, policy fees, and other revenues. The EMEA division garnered premiums of $1.53 billion in the first nine months of 2017 compared to $1.51 billion in the first nine months of 2016. Positive momentum in most European markets positively impacted the EMEA division’s operating earnings in the first nine months of 2017 compared to the first nine months of 2016."]
[]
["Market Realist•6 days ago"]
["MetLife: Latin America Division’s Operating Earnings Rose"]
["Unfavorable fluctuations in foreign exchange rates negatively affected the division’s operating earnings in the first nine months of 2017 compared to the first nine months of 2016 as the Mexican and Argentine pesos weakened against the US dollar. The Latin America division’s other revenues fell from $26 million in the first nine months of 2016 to $24 million in the first nine months of 2017. The division’s premiums revenue saw a marginal rise from $1.9 billion in the first nine months of 2016 to $2.0 billion in the first nine months of 2017. MetLife has a market cap of $54.6 billion."]
[]
["Markit•6 days ago"]
["See what the IHS Markit Score report has to say about Metlife Inc."]
["The last change in the short interest score occurred more than 1 month ago and implies that there has been little change in sentiment among investors who seek to profit from falling equity prices. Index (PMI) data, output in the Financials sector is rising."]
[]
["Sponsored"]
[]
["The Motley Fool"]
["Wealthiest Man in the World Issues Warning"]
["The richest man in the world has issued a dire warning… and investors who don’t heed it could be in serious trouble."]
[]
["Market Realist•6 days ago"]
["MetLife’s Asia Division Saw a Rise in Operating Earnings"]
["The Asia division saw a fall in its other revenue from $45 million in the first nine months of 2016 to $32 million in the first nine months of 2017. For the last 12 months, MetLife has an enterprise value-to-revenue ratio of 1.06x. Its peers (XLF) Allstate Corporation (ALL), Reinsurance Group of America (RGA), and CNO Financial Group (CNO) have enterprise value-to-revenue ratios of 1.15x, 1.02x, and 1.68x, respectively."]
[]
["Bloomberg•6 days ago"]
["MetLife Joins MassMutual in Seeking Hong Kong Sale"]
["MetLife Inc. is seeking a sale of its Hong Kong insurance unit, joining international rivals including Axa SA and MassMutual that have pursued divestments in the Chinese territory, people with knowledge ..."]
["The Wall Street Journal•8 days ago"]
["[$$] The MetLife Saga’s Mostly Happy Ending"]
["The government drops its appeal but with an odd and unhelpful demand."]
[]
["Market Realist•9 days ago"]
["How MetLife’s US Division Has Performed"]
["MetLife’s (MET) US division posted total operating revenue of $24.2 billion in the first nine months of 2017 compared to $22.0 billion in the first nine months of 2016. Its operating revenue consists of premiums, net investment income, policy fees, and other revenues. A rise in the average premium per policy related to MetLife’s auto business compensated for a fall in its exposure, resulting in favorable momentum in its US division’s operating earnings in the first nine months of 2017 compared to the first nine months of 2016."]
[]
["Sponsored"]
[]
["NextAdvisor"]
["A $0 Balance Transfer Fee Credit Card Has Arrived"]
["You could save hundreds or thousands of dollars by transferring your credit card balance for free to this amazing card with a 0% APR for 15 months."]
[]
["Market Realist•9 days ago"]
["What to Expect from These MetLife Businesses in 2018"]
["In its guidance call for 2018, MetLife (MET) stated that the operating earnings and PFO (premiums, fees, and other revenues) of its Latin America business are expected to witness a rise of 8%–9% annually (on a constant-currency basis) within a period of one to three years. MetLife’s EMEA (Europe, the Middle East, and Africa) division is expected to see a rise of 5%–6% in the current year because of its departure from the UK retirement market. The baseline operating earnings of MetLife’s EMEA division are expected to experience a rise of 8%–9% in the current year."]
["Reuters•9 days ago"]
["MetLife, U.S. regulators agree to set aside legal fight"]
["The U.S. government and MetLife Inc announced on Thursday they would jointly seek to dismiss an appeal over whether the insurance company should face stricter oversight as a key part of the financial system. MetLife and the Financial Stability Oversight Council (FSOC), a top federal panel of financial regulators, filed a joint motion to dismiss an earlier FSOC appeal, the company announced in a statement."]
[]
["Market Realist•9 days ago"]
["How Will MET’s Property and Casualty, Asia Businesses Fare?"]
["MetLife’s (MET) property and casualty (or P&C) business is expected to show an upward trend in 2018. Over the last 12 months, the property and casualty business’s combined ratio stood at 100%. In the current year, MET’s management has stated that the sales in its Asia business are expected to rise at a rate of 5%–6%."]
["Business Wire•9 days ago"]
["MetLife and FSOC File Motion to Dismiss Appeal in SIFI Litigation"]
["MetLife, Inc. and the Financial Stability Oversight Council today filed a joint motion to dismiss FSOC’s appeal of the district court decision rescinding MetLife’s designation as a non-bank systemically important financial institution."]
[]
["Sponsored"]
[]
["Lithium News"]
["Lithium Stock Set To Drive Massive Portfolio Gains"]
["The Technical Indicators For Lithium Stocks Are Stronger Than Ever. Analysts And Investors Are Set To See Massive Portfolio Gains If Positioned Well."]
[]
["Market Realist•10 days ago"]
["MetLife Launches InsurTech Investment Programs"]
["MetLife (MET) has made an attempt to streamline its customer experience by announcing two InsurTech investment programs. The names of these programs are MetLife Digital Accelerator and MetLife Digital Ventures. According to the company’s management, globalization, increasing momentum in technology, and shifting consumer preferences toward the digital world are gaining momentum, in turn affecting performances across all industries."]
[]
["Market Realist•10 days ago"]
["How MetLife’s Revenues and Expenses Have Trended"]
["MetLife’s (MET) total revenue stood at $46.3 billion in the first nine months of 2017 compared to $47.9 billion in the first nine months of 2016. In 2016, MetLife saw a gain related to its US retail advisor force divestiture. MetLife incurred total expenses of $43.8 billion in the first nine months of 2017 compared to $42.4 billion in the first nine months of 2016."]
[]
["Market Realist•10 days ago"]
["What Can We Expect from MetLife in 4Q17?"]
["MetLife's 2018: Expectations, Investment Programs, and MoreRevenue expectations"]
["Business Wire•12 days ago"]
["MetLife Announces Planned Merger of Two Subsidiaries"]
["MetLife, Inc. today announced that it intends to merge its subsidiary, General American Life Insurance Company, with and into another subsidiary, Metropolitan Tower Life Insurance Company."]
["Recommendation Rating"]
[]
[2.4]
[1]
["Strong"]
["Buy"]
[2]
["Buy"]
[3]
["Hold"]
[4]
["Under-"]
["perform"]
[5]
["Sell"]
["Analyst Price Targets (14)"]
[]
["Current 54.77"]
["Average 56.93"]
["Low 48.00"]
["High 61.00"]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"MET Mktwth Gr","index":39,"n_rows":378,"n_cols":5,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["MetLife Inc."]
["NYSE: MET"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["MetLife Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 4:56 p.m."]
[]
["MET"]
["/quotes/zigman/252112/composite"]
[]
["$"]
[]
[54.78]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 617,939"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/252112/composite"]
[]
["Previous close"]
[]
[54]
[]
[54.77]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[54.02]
[]
[54.77]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[44.17]
[]
[55.91]
[]
[]
["Snapshot"]
["Average Recommendation:","Overweight","Average Target Price:",56.6]
["Number of Ratings:",19,"Current Quarters Estimate:",1.08]
["FY Report Date:",43070,"Current Year's Estimate:",4.54]
["Last Quarter's Earnings:",1.0900000000000001,"Median PE on CY Estimate:",11.44]
["Year Ago Earnings:",4.1500000000000004,"Next Fiscal Year Estimate:",4.9000000000000004]
[null,null,"Median PE on Next FY Estimate:",10.98]
["Earnings Per Share"]
[null,"This Quarter","Next Quarter","This Fiscal","Next Fiscal"]
["# of Estimates",16,14,17,17]
["Mean Estimate",1.08,1.17,4.54,4.9000000000000004]
["High Estimates",1.1399999999999999,1.23,4.95,5.0999999999999996]
["Low Estimates",0.94,1.04,4.26,4.5]
["Coefficient Variance",5.4,4.71,5.19,3.49]
["Analysts Recommendations"]
[null,"current","1 Month Ago","3 Months Ago"]
["BUY",10,10,10]
["OVERWEIGHT",0,0,0]
["HOLD",8,7,6]
["UNDERWEIGHT",0,0,0]
["SELL",1,1,1]
["MEAN","Overweight","Overweight","Overweight"]
[]
[]
[]
[]
[]
[]
[]
[]
[]
["Mean Recomendation Conversion Table"]
["1.00 thru 1.24 = Buy"]
["1.25 thru 1.74 = Overweight"]
["1.75 thru 2.24 = Hold"]
["2.25 thru 2.74 = Underweight"]
["2.75 thru 3.00 = Sell"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
[]
["Earnings Summaries"]
[]
["The Week Ahead: The Year's Biggest Biotech Conference, Host Of IPO Quiet Period Expirations, And Other Coming Catalysts"]
[]
["12:51 p.m. Dec. 11, 2017"]
[]
["- Benzinga.com"]
[]
["How Wall Street Analysts View Chubb Limited after 3Q17"]
[]
["12:57 a.m. Nov. 22, 2017"]
[]
["- MarketRealist.com"]
[]
["American International Group’s Total Expenses Rise in 3Q17"]
[]
["2:25 p.m. Nov. 13, 2017"]
[]
["- MarketRealist.com"]
[]
["Analyst Recommendations"]
[]
["Benzinga's Top Upgrades, Downgrades For November 10, 2017"]
[]
["9:30 a.m. Nov. 10, 2017"]
[]
["- Benzinga.com"]
[]
["The US Life Insurance Sector: 2 Stocks To Buy, 2 To Sell"]
[]
["7:42 a.m. Oct. 19, 2017"]
[]
["- Benzinga.com"]
[]
["Brighthouse Financial: Near-Term Headwinds Abound For This MetLife Spinoff"]
[]
["10:41 a.m. Sept. 21, 2017"]
[]
["- Benzinga.com"]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:12 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"MET Income Qtr","index":40,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["MetLife Inc."]
["NYSE: MET"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["MetLife Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 4:56 p.m."]
[]
["MET"]
["/quotes/zigman/252112/composite"]
[]
["$"]
[]
[54.78]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 617,939"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/252112/composite"]
[]
["Previous close"]
[]
[54]
[]
[54.77]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[54.02]
[]
[54.77]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[44.17]
[]
[55.91]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for MetLife Inc."]
["View Ratios"]
["All values USD millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Sales/Revenue","18.68B","17.35B","17.16B","17.78B","16.24B"]
["Premiums Earned","10.39B","9.65B","9.32B","9.94B","10.88B"]
["Total Investment Income","5.05B","4.89B","4.8B","4.83B","3.17B"]
["Realized Gains (Losses)","191M","(289M)","4M","51M","290M"]
["Other Operating Income","3.05B","3.1B","3.04B","2.96B","1.91B"]
["Sales Growth","-",-7.1400000000000005E-2,-1.0999999999999999E-2,3.5999999999999997E-2,-8.6300000000000002E-2]
["Losses, Claims & Reserves","12.75B","11.7B","11.63B","12.03B","12.21B"]
["Losses, Benefits & Adjustments","10.62B","9.76B","9.61B","10.16B","10.59B"]
["Losses, Claims & Reserves Growth","-",-8.2500000000000004E-2,-5.4000000000000003E-3,3.4000000000000002E-2,1.47E-2]
["Loss Ratio","-","-","-","-",1.0317000000000001,"NA"]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Selling, General & Admin. Expenses & Other","5.25B","8.92B","4.73B","4.55B","3.41B"]
["Selling, General & Admin. Expenses","2.79B","2.47B","2.44B","2.58B","2.42B"]
["Other Selling, General & Admin. Expense","1.64B","1.81B","1.74B","1.71B","1.7B"]
["Underwriting & Commissions","1.15B","664M","704M","870M","721M"]
["Other Operating Expense","2.46B","6.45B","2.28B","1.97B","988M"]
["SGA Growth","-",0.70020000000000004,-0.47039999999999998,-3.6799999999999999E-2,-0.25030000000000002]
["Operating Income Before Interest Expense","688M","(3.27B)","801M","1.2B","624M"]
["Interest Expense, Net of Interest Capitalized","292M","291M","296M","295M","284M"]
["Interest Expense (excl. Interest Capitalized)","292M","291M","296M","295M","284M"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","396M","(3.56B)","505M","902M","340M"]
["Operating Income Growth","-",-5.75,1.2451000000000001,0.49440000000000001,-0.47870000000000001]
["Non-Operating Income (Expense)","-","-","-","-","-"]
["Miscellaneous Non Operating Expense","172M","(174M)","49M","(117M)","(14M)"]
["Equity in Affiliates (Pretax)","259M","196M","282M","236M","187M"]
["Unusual Expense","279M","28M","19M","19M","12M"]
["Pretax Income","548M","(3.57B)","817M","1B","501M"]
["Pretax Income Growth","-",-7.5054999999999996,1.2292000000000001,0.22639999999999999,-0.5]
["Income Taxes","(25M)","(1.48B)","(12M)","115M","(392M)"]
["Income Tax - Current - Domestic","-","-","-","-","-"]
["Income Tax - Current - Foreign","-","-","-","-","-"]
["Income Tax - Deferred - Domestic","-","-","-","-","-"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","-","-","-","-","-"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","573M","(2.09B)","829M","887M","893M"]
["Minority Interest Expense","(4M)","2M","3M","3M","6M"]
["Net Income","577M","(2.09B)","826M","884M","887M"]
["Net Income Growth","-",-4.6186999999999996,1.3956,7.0199999999999999E-2,3.3999999999999998E-3]
["Net Margin","-","-","-","-",1.1299999999999999E-2,"NA"]
["Extraordinaries & Discontinued Operations","-","-","-","-","(968M)"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","-","-","(968M)"]
["Net Income After Extraordinaries","577M","(2.09B)","826M","884M","(81M)"]
["Preferred Dividends","6M","45M","6M","46M","6M"]
["Net Income Available to Common","571M","(2.13B)","820M","838M","(87M)"]
["EPS (Basic)",0.52,-1.94,0.75,0.78,-0.08]
["EPS (Basic) Growth","-",-4.7308000000000003,1.3866000000000001,0.04,-1.1026]
["Basic Shares Outstanding","1.1B","1.1B","1.09B","1.07B","1.06B"]
["EPS (Diluted)",0.51,-1.94,0.75,0.77,-0.08]
["EPS (Diluted) Growth","-",-4.8038999999999996,1.3866000000000001,2.6700000000000002E-2,-1.1039000000000001]
["Diluted Shares Outstanding","1.11B","1.11B","1.1B","1.08B","1.07B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:12 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"MET Balance Qtr","index":41,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["MetLife Inc."]
["NYSE: MET"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["MetLife Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 4:56 p.m."]
[]
["MET"]
["/quotes/zigman/252112/composite"]
[]
["$"]
[]
[54.78]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 617,939"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/252112/composite"]
[]
["Previous close"]
[]
[54]
[]
[54.77]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[54.02]
[]
[54.77]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[44.17]
[]
[55.91]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for MetLife Inc."]
["View Ratios"]
["Assets"]
["All values USD millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Cash Only","15.88B","17.88B","17.41B","17.32B","13.02B"]
["Cash Growth","-",0.1255,-2.6100000000000002E-2,-5.3E-3,-0.24809999999999999]
["Total Investment Assets","541.11B","492.97B","499.51B","506.57B","439.6B"]
["Total Fixed Income Securities Investment","-","-","-","-","-"]
["Bonds","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","-","-","-","-","-"]
["Common Stocks","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","-","-","-","-","-"]
["Mortgage, Policy & Other Loans","-","-","-","-","-"]
["Other Investments","-","101.66B","-","-","-"]
["Investments Growth","-",-8.8999999999999996E-2,1.3299999999999999E-2,1.41E-2,-0.13220000000000001]
["Yield On Investment","-","-","-","-",3.8600000000000002E-2,"NA"]
["Premium Balance Receivables","-","-","-","-","-"]
["Premium Balance Growth","-","-","-","-","-"]
["Net Property, Plant & Equipment","-","1.3B","-","-","-"]
["Investment in Unconsolidated Subs.","7.65B","7.42B","7.37B","7.47B","6.1B"]
["Other Assets (Including Intangibles)","388.26B","360.77B","390.4B","393.84B","261.79B"]
["Separate & Variable Account Assets","315.65B","308.62B","317.52B","320.46B","203.4B"]
["Deferred Charges","-","-","-","-","-"]
["Tangible Other Assets","-","-","-","-","-"]
["Intangible Assets","9.59B","10.02B","9.35B","9.39B","9.56B"]
["Total Assets","952.9B","905.16B","914.69B","925.2B","720.52B"]
["Assets - Total - 1 Year Growth","-",-5.0099999999999999E-2,1.0500000000000001E-2,1.15E-2,-0.22120000000000001]
["Return On Average Assets","-","-","-","-",8.9999999999999998E-4,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Insurance Policy Liabilities (Insurance)","439.61B","424.59B","432.7B","436.8B","373.54B"]
["Unearned Premiums","-","-","-","-","-"]
["Policy Claims","-","-","-","-","-"]
["Other Insurance Liabilities","-","-","-","-","-"]
["Total Debt","24.01B","23.98B","24B","24.15B","21.27B"]
["ST Debt & Current Portion of LTD","201M","1.24B","260M","235M","214M"]
["Short Term Debt","-","-","-","-","-"]
["Current Portion of LT Debt","201M","1.24B","260M","235M","214M"]
["Long-Term Debt","23.81B","22.74B","23.74B","23.91B","21.05B"]
["LT Debt excl. Capital Lease Obligations","23.81B","22.74B","23.74B","23.91B","21.05B"]
["Total Debt Growth","-",-8.9999999999999998E-4,5.9999999999999995E-4,6.1999999999999998E-3,-0.1193]
["Total Debt / Total Assets",2.52E-2,2.6499999999999999E-2,2.6200000000000001E-2,2.6100000000000002E-2,2.9499999999999998E-2]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","-","2.21B","-","-","-"]
["Deferred Taxes","14.36B","9.37B","9.55B","10.38B","8.55B"]
["Deferred Taxes - Credit","14.36B","15.77B","9.55B","10.38B","8.55B"]
["Deferred Taxes - Debit","-","6.4B","-","-","-"]
["Other Liabilities","396.46B","371.13B","380.33B","384.2B","260.21B"]
["Other Liabilities (excl. Deferred Income)","396.46B","371.13B","380.33B","384.2B","260.21B"]
["Deferred Income","-","-","-","-","-"]
["Total Liabilities","874.44B","837.68B","846.58B","855.53B","663.57B"]
["Total Liabilities Growth","-",-4.2000000000000003E-2,1.06E-2,1.06E-2,-0.22439999999999999]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","78.29B","67.31B","67.93B","69.46B","56.71B"]
["Common Stock Par/Carry Value","12M","12M","12M","12M","12M"]
["Additional Paid-In Capital/Capital Surplus","30.8B","30.94B","30.99B","31.02B","31.07B"]
["Retained Earnings","37.05B","34.48B","34.86B","35.27B","24.41B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","(3.94B)","(5.31B)","(4.84B)","(4.68B)","(4.46B)"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","230M","(107M)","(98M)","(354M)","(817M)"]
["Treasury Stock","(3.17B)","(3.47B)","(4.33B)","(5.28B)","(5.78B)"]
["Common Equity / Total Assets",8.2199999999999995E-2,7.4399999999999994E-2,7.4300000000000005E-2,7.51E-2,7.8700000000000006E-2]
["Total Shareholders' Equity","78.29B","67.31B","67.93B","69.46B","56.71B"]
["Total Shareholders' Equity / Total Assets",8.2199999999999995E-2,7.4399999999999994E-2,7.4300000000000005E-2,7.51E-2,7.8700000000000006E-2]
["Return On Average Total Equity","-","-","-","-",1.18E-2,"NA"]
["Accumulated Minority Interest","180M","171M","179M","214M","230M"]
["Total Equity","78.47B","67.48B","68.11B","69.67B","56.94B"]
["Liabilities & Shareholders' Equity","952.9B","905.16B","914.69B","925.2B","720.52B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:12 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"MET Cash Qtr","index":42,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["MetLife Inc."]
["NYSE: MET"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["MetLife Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 4:56 p.m."]
[]
["MET"]
["/quotes/zigman/252112/composite"]
[]
["$"]
[]
[54.78]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 617,939"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/252112/composite"]
[]
["Previous close"]
[]
[54]
[]
[54.77]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[54.02]
[]
[54.77]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[44.17]
[]
[55.91]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for MetLife Inc."]
["View Ratios"]
["Operating Activities"]
["All values USD millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Funds from Operations","-","-","-","-","-"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-","-","-","-","-"]
["Net Operating Cash Flow","2.93B","5.64B","2.1B","3.4B","4.73B"]
["Net Operating Cash Flow Growth","-",0.92759999999999998,-0.62829999999999997,0.62109999999999999,0.39190000000000003]
[]
["Investing Activities"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Capital Expenditures","-","-","-","-","-"]
["Capital Expenditures (Fixed Assets)","-","-","-","-","-"]
["Capital Expenditures (Other Assets)","-","-","-","-","-"]
["Capital Expenditures Growth","-","-","-","-","-"]
["Net Assets from Acquisitions","-","-","-","-","-"]
["Sale of Fixed Assets & Businesses","156M","-","-","-","-"]
["Purchase/Sale of Investments","(2.13B)","14.33B","(1.65B)","(789M)","(7.8B)"]
["Purchase of Investments","(36.96B)","(37.22B)","(25.42B)","(26.68B)","(27.15B)"]
["Sale/Maturity of Investments","34.83B","51.56B","23.77B","25.89B","19.35B"]
["Other Uses","(7.35B)","(9.05B)","(6.92B)","(6.1B)","(4.65B)"]
["Other Sources","4.64B","3.45B","4.29B","4.01B","3.31B"]
["Net Investing Cash Flow","(4.68B)","8.74B","(4.28B)","(2.87B)","(10.01B)"]
["Net Investing Cash Flow Growth","-",2.8675000000000002,-1.4895,0.3281,-2.4838]
[]
["Financing Activities"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Cash Dividends Paid - Total","(447M)","(486M)","(443M)","(477M)","(433M)"]
["Common Dividends","(441M)","(441M)","(437M)","(431M)","(427M)"]
["Preferred Dividends","(6M)","(45M)","(6M)","(46M)","(6M)"]
["Cash Dividend Growth","-",-8.72E-2,8.8499999999999995E-2,-7.6700000000000004E-2,9.2200000000000004E-2]
["Change in Capital Stock","-","(302M)","(858M)","(952M)","(495M)"]
["Repurchase of Common & Preferred Stk.","-","(302M)","(858M)","(952M)","(495M)"]
["Sale of Common & Preferred Stock","-","-","-","-","-"]
["Proceeds from Stock Options","-","-","-","-","-"]
["Other Proceeds from Sale of Stock","-","-","-","-","-"]
["Issuance/Reduction of Debt, Net","(1.41B)","(7.14B)","2M","(2.83B)","601M"]
["Change in Current Debt","(6M)","41M","18M","-","-"]
["Change in Long-Term Debt","(1.41B)","(7.18B)","(16M)","(2.83B)","601M"]
["Issuance of Long-Term Debt","(1.37B)","(7.23B)","-","-","668M"]
["Reduction in Long-Term Debt","(38M)","49M","(16M)","(2.83B)","(67M)"]
["Other Funds","2.47B","(3.85B)","2.8B","594M","1.21B"]
["Other Uses","(21.41B)","(26.86B)","(19.1B)","(23.57B)","(22.61B)"]
["Other Sources","23.88B","23.01B","21.9B","24.16B","23.82B"]
["Net Financing Cash Flow","612M","(11.78B)","1.5B","(693M)","883M"]
["Net Financing Cash Flow Growth","-",-20.245100000000001,1.1273,-1.4622999999999999,2.2742]
["Miscellaneous Funds","-","-","-","-","-"]
["Net Change in Cash","(1.18B)","1.99B","(466M)","(92M)","(4.3B)"]
["Free Cash Flow","2.93B","5.64B","2.1B","3.4B","4.73B"]
["Free Cash Flow Growth","-",0.92759999999999998,-0.62829999999999997,0.62109999999999999,0.39190000000000003]
["Free Cash Flow Yield","-","-","-","-",0.21740000000000001,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:12 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AIG Income St","index":43,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["American International Group Inc."]
["NYSE: AIG"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["American International Group Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 6:31 p.m."]
[]
["AIG"]
["/quotes/zigman/557836/composite"]
[]
["$"]
[]
[64.680000000000007]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 483,634"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/557836/composite"]
[]
["Previous close"]
[]
[64.8]
[]
[64.680000000000007]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[64.239999999999995]
[]
[64.91]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[57.85]
[]
[67.3]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for American International Group Inc."]
["View Ratios"]
["Fiscal year is January-December. All values USD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Sales/Revenue","61.28B","68.15B","63.82B","58.33B","55.56B"]
["Premiums Earned","38.01B","37.35B","37.25B","36.66B","34.39B"]
["Total Investment Income","15.14B","16.06B","15.57B","14.95B","16.11B"]
["Realized Gains (Losses)","1.76B","1.92B","1.26B","21M","293M"]
["Other Operating Income","6.37B","12.82B","9.74B","6.71B","4.77B"]
["Sales Growth","-",0.11210000000000001,-6.3600000000000004E-2,-8.5999999999999993E-2,-4.7500000000000001E-2]
["Losses, Claims & Reserves","45.57B","40.98B","31.95B","35.1B","36.14B"]
["Losses, Benefits & Adjustments","31.98B","27.92B","28.18B","31.37B","32.44B"]
["Losses, Claims & Reserves Growth","-",-0.1008,-0.22040000000000001,9.8599999999999993E-2,2.9700000000000001E-2]
["Loss Ratio","-","-","-","-",0.94320000000000004,"NA"]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Selling, General & Admin. Expenses & Other","3.23B","14.52B","19.71B","17.11B","16.52B"]
["Selling, General & Admin. Expenses","8.43B","14.59B","18.45B","17.98B","15.8B"]
["Other Selling, General & Admin. Expense","2.72B","9.46B","13.14B","12.74B","10.99B"]
["Underwriting & Commissions","5.71B","5.13B","5.31B","5.24B","4.81B"]
["Other Operating Expense","(5.2B)","(66M)","1.26B","(876M)","715M"]
["SGA Growth","-",3.4994999999999998,0.35759999999999997,-0.13220000000000001,-3.44E-2]
["Operating Income Before Interest Expense","12.48B","12.65B","12.15B","6.12B","2.9B"]
["Interest Expense, Net of Interest Capitalized","2.32B","2.14B","1.72B","1.28B","1.26B"]
["Interest Expense (excl. Interest Capitalized)","2.32B","2.14B","1.72B","1.28B","1.26B"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","10.16B","10.51B","10.44B","4.84B","1.64B"]
["Operating Income Growth","-",1.35E-2,-3.9199999999999999E-2,-0.49609999999999999,-0.52690000000000003]
["Non-Operating Income (Expense)","(2M)","103M","2.8B","405M","(681M)"]
["Miscellaneous Non Operating Expense","(2M)","103M","2.8B","405M","(681M)"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","838M","1.24B","2.73B","1.97B","1.03B"]
["Pretax Income","9.32B","9.37B","10.5B","3.28B","(74M)"]
["Pretax Income Growth","-",4.8999999999999998E-3,0.12089999999999999,-0.68759999999999999,-1.0226]
["Income Taxes","1.57B","360M","2.93B","1.06B","185M"]
["Income Tax - Current - Domestic","311M","131M","115M","429M","140M"]
["Income Tax - Current - Foreign","484M","548M","473M","391M","436M"]
["Income Tax - Deferred - Domestic","1.05B","123M","2.19B","334M","(270M)"]
["Income Tax - Deferred - Foreign","(275M)","(442M)","154M","(95M)","(121M)"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","-","-","-","-","-"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","7.75B","9.01B","7.57B","2.22B","(259M)"]
["Minority Interest Expense","262M","7M","(5M)","26M","500M"]
["Net Income","7.49B","9B","7.58B","2.2B","(759M)"]
["Net Income Growth","-",0.20169999999999999,-0.158,-0.71030000000000004,-1.3455999999999999]
["Net Margin","-","-","-","-",-1.37E-2,"NA"]
["Extraordinaries & Discontinued Operations","(4.05B)","84M","(50M)","-","(90M)"]
["Extra Items & Gain/Loss Sale Of Assets","-","84M","(50M)","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","(4.05B)","-","-","-","(90M)"]
["Net Income After Extraordinaries","3.44B","9.09B","7.53B","2.2B","(849M)"]
["Preferred Dividends","-","-","-","-","-"]
["Net Income Available to Common","3.44B","9B","7.58B","2.2B","(849M)"]
["EPS (Basic)",2.04,6.11,5.31,1.69,-0.78]
["EPS (Basic) Growth","-",1.9964,-0.13070000000000001,-0.68159999999999998,-1.4615]
["Basic Shares Outstanding","1.69B","1.47B","1.43B","1.3B","1.09B"]
["EPS (Diluted)",2.04,6.08,5.24,1.65,-0.78]
["EPS (Diluted) Growth","-",1.9822,-0.1384,-0.68489999999999995,-1.4726999999999999]
["Diluted Shares Outstanding","1.69B","1.48B","1.45B","1.33B","1.09B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:12 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AIG Balance Sheet","index":44,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["American International Group Inc."]
["NYSE: AIG"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["American International Group Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 6:31 p.m."]
[]
["AIG"]
["/quotes/zigman/557836/composite"]
[]
["$"]
[]
[64.680000000000007]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 483,634"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/557836/composite"]
[]
["Previous close"]
[]
[64.8]
[]
[64.680000000000007]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[64.239999999999995]
[]
[64.91]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[57.85]
[]
[67.3]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for American International Group Inc."]
["View Ratios"]
["Assets"]
["Fiscal year is January-December. All values USD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Cash Only","3.03B","3.11B","3.78B","1.8B","2.06B"]
["Cash Growth","-",2.5399999999999999E-2,0.218,-0.52449999999999997,0.14560000000000001]
["Total Investment Assets","350.38B","358.09B","333.45B","324.1B","317.42B"]
["Total Fixed Income Securities Investment","294.62B","280.92B","279.57B","265.03B","255.54B"]
["Bonds","294.54B","280.9B","279.57B","265.03B","255.54B"]
["Redeemable Preferred Stock","78M","27M","-","-","-"]
["Total Equity Securities Investment","3.69B","4.05B","5.44B","3.84B","2.56B"]
["Common Stocks","3.69B","4.05B","5.44B","3.84B","2.56B"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","-","-","-","-","-"]
["Mortgage, Policy & Other Loans","19.48B","20.77B","24.99B","29.57B","33.24B"]
["Other Investments","32.58B","52.35B","23.44B","25.67B","26.08B"]
["Investments Growth","-",2.1999999999999999E-2,-6.88E-2,-2.8000000000000001E-2,-2.06E-2]
["Yield On Investment","-","-","-","-",5.0200000000000002E-2,"NA"]
["Premium Balance Receivables","39.58B","36.77B","33.99B","31.86B","32.37B"]
["Premium Balance Growth","-",-7.1099999999999997E-2,-7.5600000000000001E-2,-6.25E-2,1.5800000000000002E-2]
["Net Property, Plant & Equipment","-","-","-","-","-"]
["Investment in Unconsolidated Subs.","29.12B","-","23.92B","14.26B","10.76B"]
["Other Assets (Including Intangibles)","109.06B","121.44B","101.1B","104.43B","114.33B"]
["Separate & Variable Account Assets","57.34B","71.06B","80.04B","79.57B","82.97B"]
["Deferred Charges","8.18B","9.44B","9.83B","11.12B","11.04B"]
["Tangible Other Assets","42.07B","39.47B","9.78B","12.13B","18.79B"]
["Intangible Assets","1.47B","1.48B","1.45B","1.61B","1.53B"]
["Total Assets","548.63B","541.33B","515.58B","496.84B","498.26B"]
["Assets - Total - 1 Year Growth","-",-1.3299999999999999E-2,-4.7600000000000003E-2,-3.6299999999999999E-2,2.8999999999999998E-3]
["Return On Average Assets","-","-","-","-",-1.5E-3,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Insurance Policy Liabilities (Insurance)","153.14B","149.24B","146B","144.06B","142.9B"]
["Unearned Premiums","22.54B","21.95B","21.32B","21.32B","19.63B"]
["Policy Claims","87.99B","81.55B","77.26B","74.94B","77.08B"]
["Other Insurance Liabilities","6.27B","5.08B","4.67B","4.21B","3.99B"]
["Total Debt","48.5B","41.69B","31.22B","29.25B","30.91B"]
["ST Debt & Current Portion of LTD","-","-","-","-","2.16B"]
["Short Term Debt","-","-","-","-","-"]
["Current Portion of LT Debt","-","-","-","-","2.16B"]
["Long-Term Debt","48.5B","41.69B","31.22B","29.25B","28.75B"]
["LT Debt excl. Capital Lease Obligations","48.5B","41.69B","31.22B","29.25B","28.75B"]
["Total Debt Growth","-",-0.1404,-0.25130000000000002,-6.3E-2,5.6899999999999999E-2]
["Total Debt / Total Assets",8.8400000000000006E-2,7.6999999999999999E-2,6.0499999999999998E-2,5.8900000000000001E-2,6.2E-2]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","-","-","-","-","-"]
["Deferred Taxes","(17.47B)","(21.93B)","(19.34B)","(20.39B)","(21.33B)"]
["Deferred Taxes - Credit","-","-","-","-","-"]
["Deferred Taxes - Debit","17.47B","21.93B","19.34B","20.39B","21.33B"]
["Other Liabilities","248B","249.29B","231.09B","233.33B","247.59B"]
["Other Liabilities (excl. Deferred Income)","248B","249.29B","231.09B","233.33B","247.59B"]
["Deferred Income","-","-","-","-","-"]
["Total Liabilities","449.63B","440.22B","408.31B","406.63B","421.41B"]
["Total Liabilities Growth","-",-2.0899999999999998E-2,-7.2499999999999995E-2,-4.1000000000000003E-3,3.6299999999999999E-2]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","98B","100.47B","106.9B","89.66B","76.3B"]
["Common Stock Par/Carry Value","4.77B","4.77B","4.77B","4.77B","4.77B"]
["Additional Paid-In Capital/Capital Surplus","80.41B","80.9B","80.96B","81.51B","81.06B"]
["Retained Earnings","14.18B","22.97B","29.78B","30.94B","28.71B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","(403M)","(952M)","(1.78B)","(2.88B)","(2.63B)"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","(1.04B)","(413M)","(969M)","(846M)","(972M)"]
["Treasury Stock","(13.92B)","(14.52B)","(19.22B)","(30.1B)","(41.47B)"]
["Common Equity / Total Assets",0.17860000000000001,0.18559999999999999,0.20730000000000001,0.18049999999999999,0.15310000000000001]
["Total Shareholders' Equity","98B","100.47B","106.9B","89.66B","76.3B"]
["Total Shareholders' Equity / Total Assets",0.17860000000000001,0.18559999999999999,0.20730000000000001,0.18049999999999999,0.15310000000000001]
["Return On Average Total Equity","-","-","-","-",-9.1000000000000004E-3,"NA"]
["Accumulated Minority Interest","1B","641M","374M","552M","558M"]
["Total Equity","99B","101.11B","107.27B","90.21B","76.86B"]
["Liabilities & Shareholders' Equity","548.63B","541.33B","515.58B","496.84B","498.26B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:12 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AIG Cash Flow","index":45,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["American International Group Inc."]
["NYSE: AIG"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["American International Group Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 6:31 p.m."]
[]
["AIG"]
["/quotes/zigman/557836/composite"]
[]
["$"]
[]
[64.680000000000007]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 483,634"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/557836/composite"]
[]
["Previous close"]
[]
[64.8]
[]
[64.680000000000007]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[64.239999999999995]
[]
[64.91]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[57.85]
[]
[67.3]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for American International Group Inc."]
["View Ratios"]
["Operating Activities"]
["Fiscal year is January-December. All values USD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Funds from Operations","8.41B","10.93B","11.51B","7.55B","3.55B"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-",0.30059999999999998,5.2699999999999997E-2,-0.34389999999999998,-0.53049999999999997]
["Net Operating Cash Flow","3.68B","5.87B","5.01B","2.88B","2.38B"]
["Net Operating Cash Flow Growth","-",0.59550000000000003,-0.14630000000000001,-0.4254,-0.17169999999999999]
[]
["Investing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Capital Expenditures","-","-","-","-","-"]
["Capital Expenditures (Fixed Assets)","-","-","-","-","-"]
["Capital Expenditures (Other Assets)","-","-","-","-","-"]
["Capital Expenditures Growth","-","-","-","-","-"]
["Net Assets from Acquisitions","-","-","-","-","-"]
["Sale of Fixed Assets & Businesses","-","-","2.35B","-","2.81B"]
["Purchase/Sale of Investments","18.1B","8.9B","18.56B","13.55B","7.15B"]
["Purchase of Investments","(79.53B)","(72.62B)","(50.1B)","(55.13B)","(62.42B)"]
["Sale/Maturity of Investments","97.63B","81.52B","68.66B","68.68B","69.57B"]
["Other Uses","(5.45B)","(6.46B)","(10.48B)","(11.65B)","(11.67B)"]
["Other Sources","3.96B","4.66B","3.86B","5.1B","6.07B"]
["Net Investing Cash Flow","16.61B","7.1B","14.28B","7.01B","4.36B"]
["Net Investing Cash Flow Growth","-",-0.57269999999999999,1.0121,-0.50960000000000005,-0.37769999999999998]
[]
["Financing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Cash Dividends Paid - Total","-","(294M)","(712M)","(1.03B)","(1.37B)"]
["Common Dividends","-","(294M)","(712M)","(1.03B)","(1.37B)"]
["Preferred Dividends","-","-","-","-","-"]
["Cash Dividend Growth","-","-",-1.4218,-0.44379999999999997,-0.33460000000000001]
["Change in Capital Stock","(13B)","(597M)","(4.9B)","(10.69B)","(11.46B)"]
["Repurchase of Common & Preferred Stk.","(13B)","(597M)","(4.9B)","(10.69B)","(11.46B)"]
["Sale of Common & Preferred Stock","-","-","-","-","-"]
["Proceeds from Stock Options","-","-","-","-","-"]
["Other Proceeds from Sale of Stock","-","-","-","-","-"]
["Issuance/Reduction of Debt, Net","(2.43B)","(8.96B)","(9.47B)","(2.94B)","1.87B"]
["Change in Current Debt","-","-","-","-","-"]
["Change in Long-Term Debt","(2.43B)","(8.96B)","(9.47B)","(2.94B)","1.87B"]
["Issuance of Long-Term Debt","4.84B","5.24B","6.69B","6.87B","5.95B"]
["Reduction in Long-Term Debt","(7.28B)","(14.2B)","(16.16B)","(9.81B)","(4.08B)"]
["Other Funds","(5.13B)","(1.91B)","(4.7B)","3.23B","4.13B"]
["Other Uses","(22.91B)","(17.68B)","(21.53B)","(14.62B)","(14.04B)"]
["Other Sources","17.78B","15.77B","16.83B","17.85B","18.17B"]
["Net Financing Cash Flow","(20.56B)","(11.76B)","(19.79B)","(11.43B)","(6.83B)"]
["Net Financing Cash Flow Growth","-",0.42820000000000003,-0.68289999999999995,0.4224,0.40210000000000001]
["Miscellaneous Funds","-","-","-","-","-"]
["Net Change in Cash","(260M)","1.11B","(571M)","(1.59B)","(39M)"]
["Free Cash Flow","3.68B","5.87B","5.01B","2.88B","2.38B"]
["Free Cash Flow Growth","-",0.59550000000000003,-0.14630000000000001,-0.4254,-0.17169999999999999]
["Free Cash Flow Yield","-","-","-","-",1.4200000000000001E-2,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:12 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AIG Summary","index":46,"n_rows":313,"n_cols":2,"rows_kept":313,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["American International Group, Inc. (AIG)"]
["NYSE - NYSE Delayed Price. Currency in USD"]
["64.68-0.12 (-0.19%)"]
["At close: 4:00PM EST"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",64.8]
["Open",64.62]
["Bid","0.00 x 0"]
["Ask","0.00 x 0"]
["Day's Range","64.24 - 64.91"]
["52 Week Range","57.85 - 67.30"]
["Volume",5014143]
["Avg. Volume",5313081]
["Market Cap","58.145B"]
["Beta",1.28]
["PE Ratio (TTM)","N/A"]
["EPS (TTM)",-2.58]
["Earnings Date",43139]
["Forward Dividend & Yield","1.28 (1.98%)"]
["Ex-Dividend Date",43076]
["1y Target Est",67.67]
["Trade prices are not sourced from all markets"]
["Currency in USD"]
["Valuation Measures"]
["Market Cap (intraday) 5","58.14B"]
["Enterprise Value 3","76.98B"]
["Trailing P/E ","N/A"]
["Forward P/E 1",11.47]
["PEG Ratio (5 yr expected) 1",0.15]
["Price/Sales (ttm)",1.19]
["Price/Book (mrq)",0.8]
["Enterprise Value/Revenue 3",1.58]
["Enterprise Value/EBITDA 6",45.25]
["Financial Highlights"]
["Fiscal Year"]
["Fiscal Year Ends ",42735]
["Most Recent Quarter (mrq)",43008]
["Profitability"]
["Profit Margin ",-5.0500000000000003E-2]
["Operating Margin (ttm)",-4.8800000000000003E-2]
["Management Effectiveness"]
["Return on Assets (ttm)",-2.8999999999999998E-3]
["Return on Equity (ttm)",-2.3E-2]
["Income Statement"]
["Revenue (ttm)","48.77B"]
["Revenue Per Share (ttm)",50.83]
["Quarterly Revenue Growth (yoy)",-8.5999999999999993E-2]
["Gross Profit (ttm)","15.41B"]
["EBITDA ","1.7B"]
["Net Income Avi to Common (ttm)","-2.44B"]
["Diluted EPS (ttm)",-2.58]
["Quarterly Earnings Growth (yoy)","N/A"]
["Balance Sheet"]
["Total Cash (mrq)","12.21B"]
["Total Cash Per Share (mrq)",13.58]
["Total Debt (mrq)","31.04B"]
["Total Debt/Equity (mrq)",42.51]
["Current Ratio (mrq)",0.6]
["Book Value Per Share (mrq)",80.62]
["Cash Flow Statement"]
["Operating Cash Flow (ttm)","-8.57B"]
["Levered Free Cash Flow (ttm)","72.41B"]
["Trading Information"]
["Stock Price History"]
["Beta ",1.28]
["52-Week Change 3",-1.4E-3]
["S&P500 52-Week Change 3",0.24479999999999999]
["52 Week High 3",67.3]
["52 Week Low 3",57.85]
["50-Day Moving Average 3",60.65]
["200-Day Moving Average 3",61.78]
["Share Statistics"]
["Avg Vol (3 month) 3","5.31M"]
["Avg Vol (10 day) 3","7.18M"]
["Shares Outstanding 5","898.96M"]
["Float ","898.38M"]
["% Held by Insiders 1",5.9999999999999995E-4]
["% Held by Institutions 1",0.88539999999999996]
["Shares Short 3","25.97M"]
["Short Ratio 3",4.9400000000000004]
["Short % of Float 3",2.8299999999999999E-2]
["Shares Short (prior month) 3","21.32M"]
["Dividends & Splits"]
["Forward Annual Dividend Rate 4",1.28]
["Forward Annual Dividend Yield 4",1.9800000000000002E-2]
["Trailing Annual Dividend Rate 3",1.28]
["Trailing Annual Dividend Yield 3",1.9800000000000002E-2]
["5 Year Average Dividend Yield 4","N/A"]
["Payout Ratio 4",0]
["Dividend Date 3",43091]
["Ex-Dividend Date 4",43076]
["Last Split Factor (new per old) 2",43120]
["Last Split Date 3",39995]
[]
["CNBC Videos•5 days ago"]
["Travelers reports $499M in pre-tax catastrophe losses"]
["CNBC's Morgan Brennan reports on earnings and deals from Travelers and AIG."]
[]
["Sponsored"]
[]
["RealtyShares"]
["Be an Investor, Not a Landlord. Here's how..."]
["Now you can passively invest in real estate with as little as $5,000. Equity, debt, commercial and residential deals. Get started with a free account."]
["Markit•3 days ago"]
["See what the IHS Markit Score report has to say about American International Group Inc."]
["This could indicate that investors who seek to profit from falling equity prices are not currently targeting AIG. Over the last month, growth of ETFs holding AIG is favorable, with net inflows of $13.10 billion. This is among the highest net inflows seen over the last one-year and the rate of additional inflows appears to be increasing."]
["PR Newswire•4 days ago"]
["WeissLaw LLP Investigates Validus Holdings Ltd Acquisition"]
["NEW YORK, Jan. 24, 2018 /PRNewswire/ -- WeissLaw LLP is investigating possible breaches of fiduciary duty and other violations of law by the Board of Directors of Validus Holdings Ltd (\"VR\" or the \"Company\") (VR) in connection with the proposed acquisition of the Company by American International Group (\"AIG\") (AIG).  Under the terms of the acquisition agreement, the Company's shareholders will receive $68.00 for each VR share they own."]
["InvestorPlace•5 days ago"]
["American International Group Inc Is Plagued By Core Issues"]
["While VR stock was up a whopping 44% in response to the generous offer, AIG stock was just a bit in the red following Monday’s announcement. Investors, however, seem to know that American International Group is a work in progress, and there’s no real assurance this deal solves the bigger problem AIG faces … poor underwriting decisions. The official offer: Insurer American International Group is prepared to pay $68, in cash, per share of Validus Holdings, making the buyout offer of the reinsurer worth a total of $5.56 billion."]
[]
["Zacks•5 days ago"]
["Stock Market News For Jan 23, 2018"]
["Major benchmarks hit record highs on Monday after the Senate gave its consent to pass a Bill that ends the current government shutdown."]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
[]
["Zacks•5 days ago"]
["AIG to Buy Validus, Expand Reach in Reinsurance Business"]
["American International Group Inc. (AIG) has entered into a definitive agreement to buy Validus that validates its efforts to use its capital for inorganic growth."]
["The Wall Street Journal•5 days ago"]
["[$$] AIG Strikes $5.56 Billion Deal to Acquire a Bermuda Insurer"]
["American International Group is acquiring Bermuda-based insurer Validus Holdings for $5.56 billion, as its new chief executive makes good on a promise to reverse nearly a decade of shrinkage stemming from ..."]
["Moody's•5 days ago"]
["Validus Reinsurance, Ltd -- Moody's affirms Validus Holdings' ratings (Baa1 senior) based on planned acquisition by AIG, stable outlook"]
["Moody's Investors Service has affirmed the Baa1 senior unsecured and long term issuer rating for Validus Holdings Ltd. (Validus), and the A2 insurance financial strength (IFS) rating for Validus Reinsurance, ..."]
["Moody's•5 days ago"]
["AIG Property Casualty U.S., Inc. -- Moody's affirms AIG's ratings (senior debt Baa1) following announced acquisition of Validus; outlook stable"]
["Moody's Investors Service has affirmed the Baa1 senior unsecured debt rating of American International Group, Inc. (NYSE: AIG) and the A2 insurance financial strength ratings of AIG's US property & casualty ..."]
[]
["Sponsored"]
[]
["The Money Street"]
["These Defense Stocks Are A Must For Your Portfolio"]
["Wall Street expects “Amazing Returns” due to massive defense deal. Don't miss this oppertunity to build real wealth in your portfolio. Full analysis."]
["TheStreet.com•6 days ago"]
["Closing Bell: LIVE MARKETS BLOG"]
["All three indices closed the day in record territory."]
["Business Wire•6 days ago"]
["A.M. Best Comments on Credit Ratings of American International Group, Inc. Following Announced Transaction"]
["A.M. Best has commented that the Credit Ratings of American International Group, Inc. and its subsidiaries remain unchanged following the Jan."]
[]
["Bloomberg•6 days ago"]
["AIG to Expand Pension, Hedge Fund Ties After $5.56 Billion Deal"]
["American International Group Inc. will expand its relationships with alternative-asset managers after it completes a $5.56 billion deal to buy Validus Holdings Ltd., Chief Executive Officer Brian Duperreault ..."]
["Reuters•6 days ago"]
["AIG to buy reinsurer Validus for $5.56 billion"]
["Duperreault initiated the deal to buy Bermuda-based Validus, which comes four months after U.S. regulators said AIG was no longer \"too big to fail,\" a designation that carries more stringent government oversight and capital requirements. AIG has dramatically shrunk since the New York-based insurer's near-death experience during the 2008 financial crisis. Bermuda's insurance industry is familiar turf for Duperreault, who was born there and founded and ran the Bermuda-based Hamilton Insurance Group Ltd before heading to AIG."]
[]
["Sponsored"]
[]
["The Motley Fool"]
["We Bet $1,005,998 This Stock Will Triple"]
["Renowned investor Tom Gardner predicted this would become the first TRILLION-DOLLAR company within a decade... and that it could still triple in size."]
["Reuters•6 days ago"]
["AIG to buy reinsurer Validus for $5.56 billion"]
["Duperreault initiated the deal to buy Bermuda-based Validus, which comes four months after U.S. regulators said AIG was no longer \"too big to fail,\" a designation that carries more stringent government oversight and capital requirements. AIG has dramatically shrunk since the New York-based insurer's near-death experience during the 2008 financial crisis. Bermuda's insurance industry is familiar turf for Duperreault, who was born there and founded and ran the Bermuda-based Hamilton Insurance Group Ltd before heading to AIG."]
["The Wall Street Journal•6 days ago"]
["[$$] Is Growth Worth the Risk at AIG?"]
["AIG has to fix its core business and is paying up in deal, but the insurer could benefit from diversification and growth."]
["American City Business Journals•6 days ago"]
["Insurance giant AIG takes over Validus for $5.56 billion"]
["American International Group Inc. (AIG) has signed a definitive agreement to acquire Validus Holdings Ltd. in an all-cash deal worth $5.56 billion. The transaction comes about a decade after the New York-based insurance giant almost collapsed after it accrued billions in unpaid debt. “Validus is an excellent strategic fit for AIG, bringing new businesses and capabilities to our General Insurance operation, expanding the bench of our management team and deepening our underwriting expertise,” said AIG chief executive Brian Duperreault in a prepared statement ."]
[]
["Bloomberg•6 days ago"]
["AIG's Dealmaking Return Could Be Just the Start"]
["In what may be a cue for others, the insurer's CEO has pushed back against the notion that buybacks create more value over the long term."]
[]
["Sponsored"]
[]
["Canada News Group"]
["The Biggest Money-Making Industry Of The Decade"]
["Investors always want to know what the best sector to invest in is. Meet the largest industry of 2017, and perhaps the decade. You may be surprised."]
[]
["Motley Fool•6 days ago"]
["Why Validus Holdings, Ltd. Stock Is Soaring Today"]
["The reinsurance company got a bid from AIG."]
["The Wall Street Journal•6 days ago"]
["Stocks to Watch: Bioverativ, Juno, Validus, Bunge, Xerox, Twitter, Apple, Amazon, Lockheed Martin"]
["Among the companies with shares expected to trade actively in Monday's session are Bioverativ Inc., Juno Therapeutics Inc., Validus Holdings Ltd., Bunge Limited., Xerox Corp. and Twitter Inc."]
[]
["Zacks•6 days ago"]
["Citigroup, American Express, IBM and AIG are part of Zacks Earnings Preview"]
["Citigroup, American Express, IBM and AIG are part of Zacks Earnings Preview"]
["Markit•6 days ago"]
["See what the IHS Markit Score report has to say about American International Group Inc."]
["American International Group Inc NYSE:AIG"]
[]
["Sponsored"]
[]
["The Money Street"]
["FDA Approves Cancer Pain Meds - Investor's All In"]
["New FDA approved treatments could bring substantial profits to shareholders. Learn which tiny stocks could make you rich. Full report."]
["Associated Press•6 days ago"]
["Insurer AIG is buying Validus in deal worth about $5.56B"]
["Insurer AIG is buying Validus, a provider of reinsurance, primary insurance, and asset management services, in a deal worth approximately $5.56 billion. American International Group Inc. said Monday that ..."]
["MarketWatch•6 days ago"]
["AIG to acquire Validus for $5.56 billion"]
["American International Group, Inc. on Monday announced it was buying insurance firm Validus Holdings Ltd. in an all-cash deal for $5.56 billion. The transaction gives Validus shareholders $68 per share, ..."]
[]
["Bloomberg•6 days ago"]
["AIG's Validus Deal Signals CEO Reversing Course on Retrenchment"]
["American International Group Inc. agreed to buy Validus Holdings Ltd., a Bermuda reinsurer, for about $5.56 billion in cash."]
[]
["Bloomberg•6 days ago"]
["AIG to Acquire Reinsurer Validus for $5.56 Billion in Cash"]
["American International Group Inc. agreed to buy Validus Holdings Ltd., a Bermuda reinsurer, for about $5.56 billion in cash."]
["Recommendation Rating"]
[]
[2.4]
[1]
["Strong"]
["Buy"]
[2]
["Buy"]
[3]
["Hold"]
[4]
["Under-"]
["perform"]
[5]
["Sell"]
["Analyst Price Targets (15)"]
[]
["Current 64.68"]
["Average 67.67"]
["Low 52.00"]
["High 77.00"]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"AIG Mktw Sum","index":47,"n_rows":974,"n_cols":5,"rows_kept":974,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["American International Group Inc."]
["NYSE: AIG"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["American International Group Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 6:31 p.m."]
[]
["AIG"]
["/quotes/zigman/557836/composite"]
[]
["$"]
[]
[64.680000000000007]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 483,634"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/557836/composite"]
[]
["Previous close"]
[]
[64.8]
[]
[64.680000000000007]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[64.239999999999995]
[]
[64.91]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[57.85]
[]
[67.3]
[]
[]
[]
["Company Description"]
[]
["American International Group, Inc. is an insurance company, which engages in the provision of property casualty insurance, life insurance, retirement products, mortgage insurance and other financial services. The company's offerings include products and services that help businesses and individuals ..."]
[]
["American International Group, Inc. is an insurance company, which engages in the provision of property casualty insurance, life insurance, retirement products, mortgage insurance and other financial services. The company's offerings include products and services that help businesses and individuals protect their assets, manage risks and provide for retirement security. It operates through Commercial Insurance, Consumer Insurance, and Corporate and Other Category. The Commercial Insurance has three operating segments: Property Casualty, Mortgage Guaranty and Institutional Markets. It provides insurance products and services for commercial and institutional customers. The Consumer Insurance also has three operating segments: Retirement, Life and Personal Insurance. It brings a portfolio of retirement, life insurance and personal insurance products offered through distribution networks. The Corporate and Other Category segment includes AIG Parent as well as certain legacy assets and run-off insurance businesses. American International Group was founded by Cornelius Vander Starr in 1919 and is headquartered in New York, NY."]
[]
["Valuation"]
[]
["P/E Current"]
[]
[-82.92]
[]
["P/E Ratio (with extraordinary items)"]
[]
[-23.84]
[]
["Price to Sales Ratio"]
[]
[1.28]
[]
["Price to Book Ratio"]
[]
[0.85]
[]
["Price to Cash Flow Ratio"]
[]
[29.9]
[]
["Enterprise Value to EBITDA"]
[]
[12.45]
[]
["Enterprise Value to Sales"]
[]
[1.65]
[]
["Total Debt to Enterprise Value"]
[]
[0.3]
[]
["Efficiency"]
[]
["Revenue/Employee"]
[]
[985071]
[]
["Income Per Employee"]
[]
[-13457]
[]
["Total Asset Turnover"]
[]
[0.11]
[]
["Profitability"]
[]
["Operating Margin"]
[]
[5.21]
[]
["Pretax Margin"]
[]
[-0.13]
[]
["Net Margin"]
[]
[-1.37]
[]
["Return on Assets"]
[]
[-0.15]
[]
["Return on Equity"]
[]
[-0.91]
[]
["Return on Total Capital"]
[]
[-0.67]
[]
["Return on Invested Capital"]
[]
[-0.68]
[]
["Capital Structure"]
[]
["Total Debt to Total Equity"]
[]
[40.51]
[]
["Total Debt to Total Capital"]
[]
[28.83]
[]
["Total Debt to Total Assets"]
[]
[6.2]
[]
["Long-Term Debt to Equity"]
[]
[37.68]
[]
["Long-Term Debt to Total Capital"]
[]
[26.82]
[]
["Officers and Executives"]
[]
["Name","Age","Officer Since","Title"]
["Mr. Brian Duperreault",69,2017,"President, Chief Executive Officer & Director"]
["Mr. Peter Zaffino","-",2017,"Global Chief Operating Officer & Executive VP"]
["Mr. Siddhartha Sankaran",39,2010,"CFO, Chief Accounting Officer & Executive VP"]
["Mr. Michael Brady","-",2015,"Chief Technology Officer"]
["Ms. Martha J. Gallo","-",2015,"Chief Information Officer & Vice President"]
[]
["Insider Actions"]
[]
["– Purchase – Sale 1 – Number of Transactions"]
["{\"OrganizationDocuments\":[{\"Documents\":[{\"document\":[{\"reportDateGroup\":[{\"reportDate\":\"2011-06-09\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"3\",\"tradeType\":\"D\"},{\"numTransactions\":\"1\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-16\",\"tradeTypeGroup\":[{\"numTransactions\":\"2\",\"tradeType\":\"D\"},{\"numTransactions\":\"8\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-13\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-12\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-11\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-02\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-03-10\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"4\",\"tradeType\":\"D\"},{\"numTransactions\":\"2\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-15\",\"tradeTypeGroup\":[{\"numTransactions\":\"8\",\"tradeType\":\"A\"},{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]}]}]}]}]}"]
["Date Name Shares Transaction Value"]
[43117,"Siddhartha Sankaran",2964,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"Executive VP & CFO"]
[43117,"Kevin T. Hogan",5929,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"Executive Vice President"]
[43117,"Alessandrea C. Quane",518,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"Executive Vice President"]
[43117,"Alessandrea C. Quane",1482,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"Executive Vice President"]
[43117,"Donnalee A. DeMaio",1646,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"Executive Vice President"]
[43117,"Seraina Macia",2306,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"Executive Vice President"]
[43117,"Douglas Adam Dachille",5680,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"Executive Vice President"]
[43117,"Claudine Macartney",658,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"Executive Vice President"]
[43117,"Elias Farid Habayeb",1976,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"SVP, Dep CFO & Grp Controller"]
[43117,"Martha J. Gallo",1976,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"Executive Vice President"]
[43111,"Siddhartha Sankaran",8375,"  Derivative/Non-derivative trans. at $60.63 per share. ",507776]
[null,"Executive VP & CFO"]
[43111,"Siddhartha Sankaran",6077,"  Derivative/Non-derivative trans. at $60.63 per share. ",368448]
[null,"Executive VP & CFO"]
[43111,"Kevin T. Hogan",15985,"  Derivative/Non-derivative trans. at $60.63 per share. ",969170]
[null,"Executive Vice President"]
[43111,"Kevin T. Hogan",11945,"  Derivative/Non-derivative trans. at $60.63 per share. ",724225]
[null,"Executive Vice President"]
[43111,"Alessandrea C. Quane",1514,"  Derivative/Non-derivative trans. at $60.63 per share. ",91793]
[null,"Executive Vice President"]
[43111,"Alessandrea C. Quane",916,"  Derivative/Non-derivative trans. at $60.63 per share. ",55537]
[null,"Executive Vice President"]
[43111,"Alessandrea C. Quane",2207,"  Derivative/Non-derivative trans. at $60.63 per share. ",133810]
[null,"Executive Vice President"]
[43111,"Alessandrea C. Quane",1521,"  Derivative/Non-derivative trans. at $60.63 per share. ",92218]
[null,"Executive Vice President"]
[43111,"Donnalee A. DeMaio",3366,"  Derivative/Non-derivative trans. at $60.63 per share. ",204080]
[null,"Executive Vice President"]
[43111,"Donnalee A. DeMaio",1808,"  Derivative/Non-derivative trans. at $60.63 per share. ",109619]
[null,"Executive Vice President"]
[43111,"Seraina Macia",4801,"  Derivative/Non-derivative trans. at $60.63 per share. ",291084]
[null,"Executive Vice President"]
[43111,"Seraina Macia",2228,"  Derivative/Non-derivative trans. at $60.63 per share. ",135083]
[null,"Executive Vice President"]
[43111,"Claudine Macartney",1943,"  Derivative/Non-derivative trans. at $60.63 per share. ",117804]
[null,"Executive Vice President"]
[43111,"Claudine Macartney",1007,"  Derivative/Non-derivative trans. at $60.63 per share. ",61054]
[null,"Executive Vice President"]
[43101,"Siddhartha Sankaran",12283,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"Executive VP & CFO"]
[43101,"Siddhartha Sankaran",18457,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"Executive VP & CFO"]
[43101,"Kevin T. Hogan",24649,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"Executive Vice President"]
[43101,"Kevin T. Hogan",32990,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"Executive Vice President"]
[43101,"Alessandrea C. Quane",2192,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"Executive Vice President"]
[43101,"Alessandrea C. Quane",4083,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"Executive Vice President"]
[43101,"Alessandrea C. Quane",4081,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"Executive Vice President"]
[43101,"Alessandrea C. Quane",5727,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"Executive Vice President"]
[43101,"Donnalee A. DeMaio",5220,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"Executive Vice President"]
[43101,"Donnalee A. DeMaio",9722,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"Executive Vice President"]
[43101,"Seraina Macia",4449,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"Executive Vice President"]
[43101,"Seraina Macia",9587,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"Executive Vice President"]
[43101,"Claudine Macartney",2435,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"Executive Vice President"]
[43101,"Claudine Macartney",4513,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"Executive Vice President"]
[43047,"Brian Duperreault",19600,"  Gift at $0 per share. ",0]
[null,"President & CEO; Director"]
[43047,"Brian Duperreault",19600,"  Gift at $0 per share. ",0]
[null,"President & CEO; Director"]
[42955,"Brian Duperreault",19600,"  Gift at $0 per share. ",0]
[null,"President & CEO; Director"]
[42955,"Brian Duperreault",19600,"  Gift at $0 per share. ",0]
[null,"President & CEO; Director"]
[42873,"Brian Duperreault",80000,"  Acquisition at $61.48 per share. ",4918400]
[null,"President & CEO; Director"]
[42793,"Philip Fasano",2000,"  Disposition at $63.98 per share. ",127960]
[null,"Executive Vice President"]
[42790,"Peter D. Hancock",24409,"  Derivative/Non-derivative trans. at $63.41 per share. ",1547774]
[null,"President & CEO; Director"]
[42790,"Siddhartha Sankaran",6858,"  Derivative/Non-derivative trans. at $63.41 per share. ",434865]
[null,"Executive VP & CFO"]
[42790,"Robert S. Schimek",6049,"  Derivative/Non-derivative trans. at $63.41 per share. ",383567]
[null,"Executive Vice President"]
[42790,"Kevin T. Hogan",12553,"  Derivative/Non-derivative trans. at $63.41 per share. ",795985]
[null,"Executive Vice President"]
[42790,"Alessandrea C. Quane",976,"  Derivative/Non-derivative trans. at $63.41 per share. ",61888]
[null,"Executive Vice President"]
[42790,"Alessandrea C. Quane",1751,"  Derivative/Non-derivative trans. at $63.41 per share. ",111030]
[null,"Executive Vice President"]
[42790,"Jeffrey Joy Hurd",5673,"  Derivative/Non-derivative trans. at $63.41 per share. ",359724]
[null,"Executive Vice President"]
[42790,"Philip Fasano",13812,"  Derivative/Non-derivative trans. at $63.41 per share. ",875818]
[null,"Executive Vice President"]
[42790,"Philip Fasano",4000,"  Disposition at $63.4 per share. ",253600]
[null,"Executive Vice President"]
[42754,"Peter D. Hancock",47330,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"President & CEO; Director"]
[42754,"Siddhartha Sankaran",12283,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"Executive VP & CFO"]
[42754,"Robert S. Schimek",12392,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"Executive Vice President"]
[42754,"Kevin T. Hogan",24649,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"Executive Vice President"]
[42754,"Alessandrea C. Quane",2192,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"Executive Vice President"]
[42754,"Alessandrea C. Quane",4081,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"Executive Vice President"]
[42754,"Jeffrey Joy Hurd",11000,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"Executive Vice President"]
[42754,"Philip Fasano",26356,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"Executive Vice President"]
[42747,"Peter D. Hancock",30580,"  Derivative/Non-derivative trans. at $66.95 per share. ",2047331]
[null,"President & CEO; Director"]
[42747,"Siddhartha Sankaran",8183,"  Derivative/Non-derivative trans. at $66.95 per share. ",547851]
[null,"Executive VP & CFO"]
[42747,"Robert S. Schimek",10209,"  Derivative/Non-derivative trans. at $66.95 per share. ",683492]
[null,"Executive Vice President"]
[42747,"Kevin T. Hogan",16535,"  Derivative/Non-derivative trans. at $66.95 per share. ",1107018]
[null,"Executive Vice President"]
[42747,"Alessandrea C. Quane",1907,"  Derivative/Non-derivative trans. at $66.95 per share. ",127673]
[null,"Executive Vice President"]
[42747,"Alessandrea C. Quane",2359,"  Derivative/Non-derivative trans. at $66.95 per share. ",157935]
[null,"Executive Vice President"]
[42747,"Jeffrey Joy Hurd",7134,"  Derivative/Non-derivative trans. at $66.95 per share. ",477621]
[null,"Executive Vice President"]
["/news/latest/company/us/aig"]
[]
["MarketWatch News on AIG"]
[]
["Tax bill lowered corporate tax rate, so why are some companies announcing charges?"]
[]
["11:01 a.m. Jan. 27, 2018"]
[]
["- Ciara Linnane"]
[]
["Stock market ends at record as Senate moves to end government shutdown"]
[]
["4:32 p.m. Jan. 22, 2018"]
[]
["- Sue Chang"]
[]
["AIG's stock slumps 2.3% premarket after Validus buyout deal"]
[]
["7:44 a.m. Jan. 22, 2018"]
[]
["- Tomi Kilgore"]
[]
["AIG to acquire Validus for $5.56 billion"]
[]
["7:05 a.m. Jan. 22, 2018"]
[]
["- Andrea Riquier"]
[]
["AIG sees Validus deal adding immediately to EPS and ROE"]
[]
["6:57 a.m. Jan. 22, 2018"]
[]
["- Tomi Kilgore"]
[]
["Validus's stock soars 16% premarket after AIG buyout deal"]
[]
["6:55 a.m. Jan. 22, 2018"]
[]
["- Tomi Kilgore"]
[]
["AIG to pay $68 a share for Validus, a 45.5% premium to Friday's closing price"]
[]
["6:55 a.m. Jan. 22, 2018"]
[]
["- Tomi Kilgore"]
[]
["AIG to buy Validus in a deal valued at $5.56 bln"]
[]
["6:54 a.m. Jan. 22, 2018"]
[]
["- Tomi Kilgore"]
[]
["These companies will take a huge profit hit from lower tax rates"]
[]
["12:00 p.m. Dec. 28, 2017"]
[]
["- Francine McKenna"]
[]
["AIG names Tom Bolt chief underwriting officer"]
[]
["10:23 a.m. Dec. 5, 2017"]
[]
["- Ciara Linnane"]
[]
["AIG names Tom Bolt chief underwriting officer"]
[]
["8:19 a.m. Dec. 5, 2017"]
[]
["- Ciara Linnane"]
[]
["Paulson & Co. takes stake in Rockwell Collins, drops AIG"]
[]
["5:56 p.m. Nov. 14, 2017"]
[]
["- MarketWatch"]
[]
["Carl Icahn's portfolio little changed under conflict-of-interest questions"]
[]
["5:38 p.m. Nov. 14, 2017"]
[]
["- Wallace Witkowski"]
[]
["Best and worst earnings surprises for the S&P 500 this quarter â€” newly updated"]
[]
["10:47 a.m. Nov. 13, 2017"]
[]
["- Philip van Doorn"]
[]
["As California wildfires raged, insurers sent in private firefighters to protect homes of the wealthy"]
[]
["11:02 a.m. Nov. 6, 2017"]
[]
["- Leslie Scism"]
[]
["EarningsWatch: Apple, Tesla and Facebook are post-Halloween treats"]
[]
["7:55 a.m. Oct. 31, 2017"]
[]
["- Max A. Cherney"]
[]
["AIG earnings: Expect a weak quarter and a slow-moving turnaround story"]
[]
["11:10 a.m. Oct. 30, 2017"]
[]
["- Andrea Riquier"]
[]
["Hereâ€™s how the U.S. could deliver the events that â€˜upendâ€™ global markets"]
[]
["8:23 a.m. Oct. 10, 2017"]
[]
["- Victor Reklaitis"]
[]
["AIG estimates Q3 pretax catastrophe losses of about $3 billion"]
[]
["3:30 p.m. Oct. 9, 2017"]
[]
["- Sue Chang"]
[]
["AIG estimates Q3 pretax catastrophe losses of $2.9 billion to $3.1 billion"]
[]
["3:19 p.m. Oct. 9, 2017"]
[]
["- Sue Chang"]
[]
["Loading more headlines..."]
[]
["/news/nonmarketwatch/company/us/aig"]
[]
["Other News on AIG"]
[]
["My 10-Year Odyssey Through Americaâ€™s Housing Crisis"]
[]
["10:48 a.m. Jan. 26, 2018"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["AIG: Game Changer?"]
[]
["1:29 p.m. Jan. 24, 2018"]
[]
["- Seeking Alpha"]
[]
["AIG To Acquire Validus For $5.56bn, Including ILS Unit AlphaCat"]
[]
["4:09 p.m. Jan. 23, 2018"]
[]
["- Seeking Alpha"]
[]
["American International Group Inc Is Plagued By Core Issues"]
[]
["10:21 a.m. Jan. 23, 2018"]
[]
["- InvestorPlace.com"]
[]
["Stock Market News For Jan 23, 2018"]
[]
["9:54 a.m. Jan. 23, 2018"]
[]
["- Zacks.com"]
[]
["Company News For Jan 23, 2018"]
[]
["9:49 a.m. Jan. 23, 2018"]
[]
["- Zacks.com"]
[]
["AIG to Buy Validus, Expand Reach in Reinsurance Business"]
[]
["6:49 a.m. Jan. 23, 2018"]
[]
["- Zacks.com"]
[]
["AIG Strikes $5.56 Billion Deal to Acquire a Bermuda Insurer "]
[]
["5:56 p.m. Jan. 22, 2018"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Is Growth Worth the Risk at AIG?"]
[]
["3:01 p.m. Jan. 22, 2018"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Initial Merger View: AIG Making a Solid Growth Acquisition of Validus"]
[]
["12:58 p.m. Jan. 22, 2018"]
[]
["- 247WallSt.com"]
[]
["American International (AIG) Acquires Validus Holdings (VR) - Slideshow"]
[]
["11:57 a.m. Jan. 22, 2018"]
[]
["- Seeking Alpha"]
[]
["Why Validus Holdings, Ltd. Stock Is Soaring Today"]
[]
["11:50 a.m. Jan. 22, 2018"]
[]
["- Motley Fool"]
[]
["Premarket Gainers as of 9:05 am (1/22/2018)"]
[]
["9:24 a.m. Jan. 22, 2018"]
[]
["- Seeking Alpha"]
[]
["Citigroup, American Express, IBM and AIG are part of Zacks Earnings Preview"]
[]
["8:41 a.m. Jan. 22, 2018"]
[]
["- Zacks.com"]
[]
["AIG in $5.5B deal for Validus Holdings"]
[]
["7:12 a.m. Jan. 22, 2018"]
[]
["- Seeking Alpha"]
[]
["Top 10 Net Payout Yields For January 2018"]
[]
["7:32 p.m. Jan. 21, 2018"]
[]
["- Seeking Alpha"]
[]
["AIA Flourishes as Asia Life Insurance Booms"]
[]
["9:29 p.m. Jan. 19, 2018"]
[]
["- Barrons.com"]
[]
["Q4 Earnings Season: Strong Growth, But Weak Quality"]
[]
["5:34 p.m. Jan. 19, 2018"]
[]
["- Zacks.com"]
[]
["Why New Tax Law Cost Citigroup, GM $29 Billion"]
[]
["6:08 a.m. Jan. 17, 2018"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["This Will Cost Corporate America Billions This Earnings Season"]
[]
["11:30 a.m. Jan. 13, 2018"]
[]
["- Motley Fool"]
[]
["Loading more headlines..."]
[]
["At a Glance"]
[]
["American International Group, Inc."]
[]
["175 Water Street"]
[]
["New York, New York 10038-4925"]
[]
["Phone"]
[]
["1 2127707000"]
[]
["Industry"]
[]
["Full-Line Insurance"]
[]
["Sector"]
[]
["Financial Services"]
[]
["Fiscal Year-end"]
[]
[43070]
[]
["View SEC Filings"]
[]
["Revenue"]
[]
["$55.56B"]
[]
["Net Income"]
[]
["$-759.00M"]
[]
["Employees"]
[]
[56400]
[]
["Annual Report for AIG"]
[]
["/news/pressrelease/company/us/aig"]
[]
["Press Releases on AIG"]
[]
["WeissLaw LLP Investigates Validus Holdings Ltd Acquisition"]
[]
["12:39 p.m. Jan. 24, 2018"]
[]
["- PR Newswire - PRF"]
[]
["A.M. Best Comments on Credit Ratings of American International Group, Inc. Following Announced Transaction"]
[]
["3:45 p.m. Jan. 22, 2018"]
[]
["- BusinessWire - BZX"]
[]
["SHAREHOLDER ALERT: Levi & Korsinsky, LLP Notifies Investors of an Investigation Concerning Whether the Sale of Validus Holdings, Ltd. to American International Group, Inc. is Fair to Shareholders"]
[]
["11:12 a.m. Jan. 22, 2018"]
[]
["- BusinessWire - BZX"]
[]
["AIG to Acquire Validus for $5.56 Billion in Cash"]
[]
["6:51 a.m. Jan. 22, 2018"]
[]
["- BusinessWire - BZX"]
[]
["Cyber Insurance Market, Size, Share, Market Intelligence, Company Profiles and Trends Forecast To 2023"]
[]
["6:49 a.m. Jan. 18, 2018"]
[]
["- Financeswire"]
[]
["AIG to Present at the 2018 Consumer Electronics Show"]
[]
["5:00 p.m. Jan. 3, 2018"]
[]
["- BusinessWire - BZX"]
[]
["AIG Launches New Cyber Model That Scores Client Cyber Risk; Introduces CyberMaticsâ„  in Collaboration with CrowdStrike and Darktrace"]
[]
["8:15 a.m. Dec. 12, 2017"]
[]
["- BusinessWire - BZX"]
[]
["AIG Announces Adjustments to Warrant Exercise Price and Shares Receivable Upon Warrant Exercise"]
[]
["4:16 p.m. Dec. 7, 2017"]
[]
["- BusinessWire - BZX"]
[]
["AIG Names Tom Bolt as Chief Underwriting Officer, General Insurance"]
[]
["8:15 a.m. Dec. 5, 2017"]
[]
["- BusinessWire - BZX"]
[]
["What's Happening With These Insurance Stocks? -- Progressive, Warrior Met Coal, First American Financial, and American Intl."]
[]
["6:15 a.m. Dec. 5, 2017"]
[]
["- PR Newswire - PRF"]
[]
["AIG Introduces State of New Yorkâ€™s First Fixed Annuity with a Guaranteed Lifetime Withdrawal Benefit"]
[]
["9:14 a.m. Nov. 29, 2017"]
[]
["- BusinessWire - BZX"]
[]
["AIG to Report Fourth Quarter 2017 Results on February 8, 2018"]
[]
["4:16 p.m. Nov. 20, 2017"]
[]
["- BusinessWire - BZX"]
[]
["AIG to Partner with Clearwater Analytics on Investment Portfolio Data Management"]
[]
["7:00 a.m. Nov. 13, 2017"]
[]
["- BusinessWire - BZX"]
[]
["AIG Partners with PIMCO to Launch a New Global Index"]
[]
["9:00 a.m. Nov. 8, 2017"]
[]
["- BusinessWire - BZX"]
[]
["AIG Names Lex Baugh as Chief Executive Officer, North America General Insurance; George Stratts to Lead Lexington"]
[]
["8:15 a.m. Nov. 7, 2017"]
[]
["- BusinessWire - BZX"]
[]
["AIG Board of Directors Declares Common Stock Dividend of $0.32 Per Share"]
[]
["4:16 p.m. Nov. 2, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Attune Announces Appointments to Leadership Team"]
[]
["1:00 p.m. Nov. 1, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Breakfast Technical Briefing on Insurance Stocks -- American Intl. Group, Berkshire Hathaway, MGIC Investment, and Progressive"]
[]
["7:10 a.m. Oct. 31, 2017"]
[]
["- PR Newswire - PRF"]
[]
["AIG Names Chris Townsend as Chief Executive Officer, International General Insurance"]
[]
["7:00 p.m. Oct. 30, 2017"]
[]
["- BusinessWire - BZX"]
[]
["AIG Introduces Blackboard, New Brand Name for Its Data Enabled, Digital Subsidiary Focused on Transforming Commercial Insurance"]
[]
["4:15 p.m. Oct. 30, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Loading more headlines..."]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:12 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AIG Mkwt Basic","index":48,"n_rows":656,"n_cols":5,"rows_kept":656,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Sections Watchlist"]
["Signup • Login"]
["Search"]
["Home"]
["Latest News"]
["Markets"]
["Personal Finance"]
["The Moneyist"]
["Retirement"]
["Investing"]
["FA Center"]
["Economy & Politics"]
["Real Estate"]
["Quotes"]
["Video"]
["SectorWatch"]
["Entertainment"]
["Premium Newsletters"]
["Profile Settings"]
["Email & Alerts"]
["Watchlist"]
["Games"]
["Signup Login"]
["Bulletin"]
["US"]
["Europe"]
["Asia"]
["FX"]
["Rates"]
["Futures"]
["Crypto"]
["Range "]
[]
[null,"DJIA F",26589,213,8.0999999999999996E-3]
[null,"S&P F",2874.75,33.5,1.18E-2]
[null,"NASDAQ F",7031.5,100,1.44E-2]
[null,"Gold",1353.3,-14.7,-1.0699999999999999E-2]
[null,"Silver",17.39,-0.22500000000000001,-1.2800000000000001E-2]
[null,"Crude Oil",66.239999999999995,0.73,1.11E-2]
["S&P 500 Movers(%)"]
["ABBV 13.8 "]
["INTC 10.6 "]
["AJG 7.4 "]
["GILD 5.3 "]
["WYNN -10.1 "]
["CL -4.9 "]
["REGN -4.5 "]
["SBUX -4.2 "]
["Latest NewsAll Times Eastern"]
["7:03a"]
["Moneyish Many new moms in tech say they had a good experience returning to work"]
["6:00a"]
["Updated Want your kids to earn more money as adults? Get them involved in this activity"]
["6:00a"]
["Moneyish Here’s how you can work remotely in the film industry — and make a good living"]
["5:00a"]
["Moneyish How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
["5:00a"]
["Moneyish How to keep meetings focused and interruption-free — without resorting to a talking stick like Sen. Susan Collins did"]
[43127]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[43127]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[43127]
["Updated Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[43127]
["Corrected Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[43127]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
["to be replaced"]
[]
["Home"]
["Investing"]
["Quotes"]
["Stocks"]
["United States"]
["AIG"]
["Overview"]
[]
["Compare Quotes"]
["Stock Screener"]
["Earnings Calendar"]
["Sectors"]
["NYSE"]
["AIG U.S.: NYSE"]
["American International Group Inc."]
["Watchlist CreateAIGAlert"]
["AIGUSAfter HoursBack To Top"]
["Last Updated: Jan 26, 2018 6:31 p.m. EST Delayed quote"]
[64.680000000000007]
["0.00 0.00%"]
["After Hours Volume: 483.6K"]
["Close","Chg","Chg %"]
[64.680000000000007,-0.12,-1.9E-3,0]
[]
[]
["Advanced Charting"]
[]
["$"]
["%"]
["Vol"]
["Advanced Charting"]
["86.52% vs Avg."]
["Volume: 4.5M 65 Day Avg. - 5.2M "]
["Open: 64.62"]
["Close: 64.68"]
["64.24 Day Low/High 64.91"]
["Day Range"]
["57.85 52 Week Low/High 67.30"]
["Your Watchlist"]
["Customize MarketWatch"]
[]
["Have Watchlists? Log in to see them here or sign up to get started."]
[]
["Create Account … or Log In"]
[]
[null,"Symbol","Price"]
[null,"Company","Chg/Chg %"]
[]
["(Go to Your Watchlist) "]
["No Items in Watchlist"]
[]
["There are currently no items in this Watchlist."]
[]
["Add Tickers"]
["No Saved Watchlists"]
[]
["Create a list of the investments you want to track."]
[]
["Create Watchlist …or try this starter list"]
["Uh oh"]
[]
["Something went wrong while loading Watchlist."]
[]
["Go to Watchlist"]
["Recently Viewed Tickers"]
["No Recent Tickers"]
[]
["Visit a quote page and your recently viewed tickers will be displayed here."]
[]
["Search Tickers"]
["Overview"]
["Profile"]
["News"]
["Charts"]
["Financials"]
["Historical Quotes"]
["Analyst Estimates"]
["Options"]
["SEC Filings"]
["Insiders"]
["Key Data"]
["Open $64.62 "]
["Day Range 64.24 - 64.91 "]
["52 Week Range 57.85 - 67.30 "]
["Market Cap $58.14B "]
["Shares Outstanding 898.96M "]
["Public Float 898.36M "]
["Beta 1.15 "]
["Rev. per Employee $934.49K "]
["P/E Ratio n/a "]
["EPS $-2.51 "]
["Yield 1.98% "]
["Dividend $0.32 "]
["Ex-Dividend Date Dec 7, 2017 "]
["Short Interest 18.58M 01/12/18"]
["% of Float Shorted 2.07% "]
["Average Volume 5.24M "]
["Performance"]
["5 Day",5.0900000000000001E-2]
["1 Month",8.5599999999999996E-2]
["3 Month",2E-3]
["YTD",8.5599999999999996E-2]
["1 Year",-8.0999999999999996E-3]
["Recent News"]
["MarketWatch"]
["Other Dow Jones"]
[]
["Tax bill lowered corporate tax rate, so why are some companies announcing charges? "]
["Jan. 27, 2018 at 11:01 a.m. ET"]
["by Ciara Linnane"]
[]
["Stock market ends at record as Senate moves to end government shutdown"]
["Jan. 22, 2018 at 4:32 p.m. ET"]
["by Victor Reklaitis"]
["AIG's stock slumps 2.3% premarket after Validus buyout deal"]
["AIG's stock slumps 2.3% premarket after Validus buyout deal"]
[]
["Jan. 22, 2018 at 7:44 a.m. ET"]
["by Tomi Kilgore"]
["AIG to acquire Validus for $5.56 billion"]
["American International Group, Inc. on Monday announced it was buying insurance firm Validus Holdings Ltd. in an all-cash deal for $5.56 billion. The transaction gives Validus shareholders $68 per share, a hefty premium over its Monday trading level of $46.25. For AIG, the acquisition adds a \"leading reinsurance underwriter, a highly regarded operation at Lloyd's, an enhanced offering in the U.S. domestic market, and an insurance-linked securities asset manager,\" the company said in a statement. The deal has been approved by the boards of both firms and is likely to close in mid-2018. AIG believes the acquisition will be immediately accretive to its per-share earnings and return on equity. AIG in late 2017 was released from the U.S. government's \"systemically important financial institution\" designation, freeing up more capital for operations, rather than regulatory costs. Still, shares have lost about 7.5% over the past 12 months."]
[]
["Jan. 22, 2018 at 7:05 a.m. ET"]
["by Andrea Riquier"]
["AIG sees Validus deal adding immediately to EPS and ROE"]
["AIG sees Validus deal adding immediately to EPS and ROE"]
[]
["Jan. 22, 2018 at 6:57 a.m. ET"]
["by Tomi Kilgore"]
["Validus's stock soars 16% premarket after AIG buyout deal"]
["Validus's stock soars 16% premarket after AIG buyout deal"]
[]
["Jan. 22, 2018 at 6:55 a.m. ET"]
["by Tomi Kilgore"]
["AIG to pay $68 a share for Validus, a 45.5% premium to Friday's closing price"]
["AIG to pay $68 a share for Validus, a 45.5% premium to Friday's closing price"]
[]
["Jan. 22, 2018 at 6:55 a.m. ET"]
["by Tomi Kilgore"]
["AIG to buy Validus in a deal valued at $5.56 bln"]
["AIG to buy Validus in a deal valued at $5.56 bln"]
[]
["Jan. 22, 2018 at 6:54 a.m. ET"]
["by Tomi Kilgore"]
[]
["These companies will take a huge profit hit from lower tax rates"]
["Dec. 28, 2017 at 12:00 p.m. ET"]
["by Francine McKenna"]
["AIG names Tom Bolt chief underwriting officer "]
["American International Group Inc. said Tuesday it has named Tom Bolt as chief underwriting officer for general insurance, effective January. Bolt, who will join AIG from Berkshire Hathaway Specialty Insurance where he was CEO of the U.K. and Southern Europe, will report to Peter Zaffino, AIG CEO, General Insurance, and will join the general insurance executive leadership team. He will be responsible for \"developing a global framework for underwriting standards, authority and structure that is aligned with AIG's overall risk appetite,\" the company said in a statement. Shares were not yet active premarket, but have fallen 9% in 2017, while the S&P 500 has gained 18%."]
[]
["Dec. 5, 2017 at 10:23 a.m. ET"]
["by Ciara Linnane"]
["AIG names Tom Bolt chief underwriting officer "]
["AIG names Tom Bolt chief underwriting officer"]
[]
["Dec. 5, 2017 at 8:19 a.m. ET"]
["by Ciara Linnane"]
["Paulson & Co. takes stake in Rockwell Collins, drops AIG"]
["Hedge fund manager John Paulson took a fresh stake in avionics and information technology firm Rockwell Collins in the third quarter, while closing a position in American Internatonal Group , according to a quarterly regulatory filing on Tuesday. The 13-F filing by Paulson & Company showed the hedge fund held 112,400 shares of Rockwell Collins as of Sept. 30. The filing also showed Paulson and Company no longer held a stake of more than 4.14 million shares of AIG. Paulson also eliminated small stakes in Apple Inc. and Amazon.com Inc. , the filing showed."]
[]
["Nov. 14, 2017 at 5:56 p.m. ET"]
["by MarketWatch"]
["Carl Icahn's portfolio little changed under conflict-of-interest questions"]
["Billionaire investor Carl Icahn did very little trading in the past quarter as he fell under conflict-of-interest scrutiny for his time as an adviser to President Donald Trump. In a late Tuesday Securities and Exchange Commission filing, Icahn's holdings were virtually unchanged from the previous quarter, save for a 14-million-share reduction in Freeport-McMoRan Inc. to 77.2 million shares and a reduction of about 21,000 shares in American International Group Inc. in a position of about 43 million shares. Recently, Icahn faced questions from federal prosecutors over his advisory role to Trump. In August, Virginia Rep. Don Beyer accused Icahn of \"profiting off of the public trust and taxpayer dollars.\""]
[]
["Nov. 14, 2017 at 5:38 p.m. ET"]
["by Wallace Witkowski"]
[]
["Best and worst earnings surprises for the S&P 500 this quarter — newly updated"]
["Nov. 13, 2017 at 10:47 a.m. ET"]
["by Philip van Doorn"]
[]
["As California wildfires raged, insurers sent in private firefighters to protect homes of the wealthy"]
["Nov. 6, 2017 at 11:02 a.m. ET"]
["by Leslie Scism"]
[]
["EarningsWatch: Apple, Tesla and Facebook are post-Halloween treats"]
["Oct. 31, 2017 at 8:55 a.m. ET"]
["by Max A. Cherney"]
[]
["AIG earnings: Expect a weak quarter and a slow-moving turnaround story"]
["Oct. 30, 2017 at 12:10 p.m. ET"]
["by Andrea Riquier"]
[]
["Here’s how the U.S. could deliver the events that ‘upend’ global markets"]
["Oct. 10, 2017 at 9:23 a.m. ET"]
["by Victor Reklaitis"]
["AIG estimates Q3 pretax catastrophe losses of about $3 billion"]
[]
["Oct. 9, 2017 at 4:30 p.m. ET"]
["by Sue Chang"]
["Breaking "]
["AIG estimates Q3 pretax catastrophe losses of $2.9 billion to $3.1 billion"]
[]
["Oct. 9, 2017 at 4:20 p.m. ET"]
["by Sue Chang"]
["My 10-Year Odyssey Through America’s Housing Crisis"]
["Misery over real estate hasn’t ended—2.5 million homes are still worth less than their mortgages. Here’s the story of one Wall Street Journal reporter’s upside-down American dream."]
[]
["Jan. 26, 2018 at 10:48 a.m. ET"]
["on The Wall Street Journal"]
["AIG Strikes $5.56 Billion Deal to Acquire a Bermuda Insurer "]
["American International Group is acquiring Bermuda-based insurer Validus Holdings for $5.56 billion, as its new chief executive makes good on a promise to reverse nearly a decade of shrinkage stemming from its near collapse in 2008."]
[]
["Jan. 22, 2018 at 5:56 p.m. ET"]
["on The Wall Street Journal"]
["Is Growth Worth the Risk at AIG?"]
["AIG has to fix its core business and is paying up in deal, but the insurer could benefit from diversification and growth."]
[]
["Jan. 22, 2018 at 3:01 p.m. ET"]
["on The Wall Street Journal"]
["Stocks to Watch: Bioverativ, Juno, Validus, Bunge, Xerox, Twitter, Apple, Amazon, Lockheed Martin"]
["Among the companies with shares expected to trade actively in Monday's session are Bioverativ Inc., Juno Therapeutics Inc., Validus Holdings Ltd., Bunge Limited., Xerox Corp. and Twitter Inc."]
[]
["Jan. 22, 2018 at 9:28 a.m. ET"]
["on The Wall Street Journal"]
["AIA Flourishes as Asia Life Insurance Booms"]
["Liberated from AIG, the Hong Kong insurer has grown by serving fast-growing, under-penetrated markets."]
[]
["Jan. 20, 2018 at 12:01 a.m. ET"]
["on Barron's Online"]
["Why New Tax Law Cost Citigroup, GM $29 Billion"]
["Two of America’s biggest companies—Citigroup and General Motors—announced a combined $29 billion charge against earnings because of the new tax law. The primary reason for the charges is something that eventually will benefit companies, the corporate tax rate going to 21% from 35%."]
[]
["Jan. 17, 2018 at 6:08 a.m. ET"]
["on The Wall Street Journal"]
["Our Most-Read Stories of 2017: Finance Edition"]
["From George Soros to, well, George Soros, here are some of the most widely read finance stories from the Journal in 2017."]
[]
["Dec. 29, 2017 at 11:23 a.m. ET"]
["on The Wall Street Journal"]
["Trump to Name Thomas E. Workman to Financial Stability Oversight Council"]
["President Donald Trump plans to name a long-time New York life-insurance executive to fill a slot on the Financial Stability Oversight Council, as his administration continues to reshape regulation of financial firms."]
[]
["Nov. 29, 2017 at 8:07 p.m. ET"]
["on The Wall Street Journal"]
["Two Sigma Planning to Raise Outside Money "]
["Two Sigma Investments is preparing to raise outside money for its private-equity strategy, which has for years invested only partners’ money, according to people familiar with the matter."]
[]
["Nov. 16, 2017 at 11:55 a.m. ET"]
["on The Wall Street Journal"]
["As Wildfires Raged, Insurers Used Private Firefighters"]
["Increasingly, insurance carriers are finding wildfires are an opportunity to provide protection beyond what most people get through publicly funded fire fighting, but consumer advocates say the programs mean the rich can get better fire protection."]
[]
["Nov. 5, 2017 at 8:00 a.m. ET"]
["on The Wall Street Journal"]
["Berkshire Results Slide on $3 Billion in Disaster Losses"]
["Warren Buffett’s Berkshire Hathaway reported a 43% drop in quarterly profit as costly disasters drove the company’s insurance operations to a loss."]
[]
["Nov. 3, 2017 at 4:37 p.m. ET"]
["on The Wall Street Journal"]
["Stocks to Watch: Apple, AIG, Starbucks, CBS, Pandora, Activision Blizzard, Herbalife"]
["Among the companies with shares expected to trade actively in Friday's session are Apple Inc., American International Group Inc., Starbucks Corp., CBS Corp and Pandora Media Inc."]
[]
["Nov. 3, 2017 at 9:29 a.m. ET"]
["on The Wall Street Journal"]
["AIG Needs a Refresher in Insurance Basics "]
["Brian Duperreault’s turnaround job at American International Group will be harder and take longer than it first seemed."]
[]
["Nov. 2, 2017 at 4:35 p.m. ET"]
["on The Wall Street Journal"]
["AIG Disappoints Again, Posts Wider-Than-Expected Loss"]
["AIG swung to a $1.74 billion third-quarter loss as it absorbed one of the insurance industry’s single biggest hits from hurricanes and also boosted unrelated claims reserves."]
[]
["Nov. 2, 2017 at 4:22 p.m. ET"]
["on The Wall Street Journal"]
[]
["30% of Your Assets in Bitcoin?"]
["Oct. 27, 2017 at 11:32 a.m. ET"]
["on The Wall Street Journal"]
[]
["Treasury Calls for Delaying, Scaling Back Investment-Fund Rules"]
["Oct. 26, 2017 at 6:00 p.m. ET"]
["on The Wall Street Journal"]
[]
["Storms Force Insurers to Pay Up for Their Own Protection"]
["Oct. 26, 2017 at 11:35 a.m. ET"]
["on The Wall Street Journal"]
[]
["Trump Says ‘No Change’ to 401(k) Plans Under Forthcoming Tax Proposal"]
["Oct. 23, 2017 at 10:32 a.m. ET"]
["on The Wall Street Journal"]
[]
["AIG Signs Deal With United Airlines for Travel Insurance"]
["Oct. 18, 2017 at 8:38 a.m. ET"]
["on The Wall Street Journal"]
[]
["IMF Identifies Nine Big Banks Likely to Struggle With Profitability"]
["Oct. 11, 2017 at 3:55 p.m. ET"]
["on The Wall Street Journal"]
["Recent News"]
["Other News"]
["Press Releases"]
["My 10-Year Odyssey Through America’s Housing Crisis"]
["Misery over real estate hasn’t ended—2.5 million homes are still worth less than their mortgages. Here’s the story of one Wall Street Journal reporter’s upside-down American dream."]
[]
["Jan. 26, 2018 at 10:48 a.m. ET"]
["on The Wall Street Journal"]
["AIG: Game Changer?"]
["AIG: Game Changer?"]
[]
["Jan. 24, 2018 at 1:29 p.m. ET"]
["on Seeking Alpha"]
["AIG To Acquire Validus For $5.56bn, Including ILS Unit AlphaCat"]
["AIG To Acquire Validus For $5.56bn, Including ILS Unit AlphaCat"]
[]
["Jan. 23, 2018 at 4:09 p.m. ET"]
["on Seeking Alpha"]
["Stock Market News For Jan 23, 2018"]
["Major benchmarks hit record highs on Monday after the Senate gave its consent to pass a Bill that ends the current government shutdown."]
[]
["Jan. 23, 2018 at 9:54 a.m. ET"]
["on Zacks.com"]
["Company News For Jan 23, 2018"]
["Companies in the news are: HAL,VR,BOH,CBU"]
[]
["Jan. 23, 2018 at 9:49 a.m. ET"]
["on Zacks.com"]
["American International Group Inc Is Plagued By Core Issues"]
["American International Group Inc Is Plagued By Core Issues"]
[]
["Jan. 23, 2018 at 10:21 a.m. ET"]
["on InvestorPlace.com"]
["AIG to Buy Validus, Expand Reach in Reinsurance Business"]
["American International Group Inc. (AIG) has entered into a definitive agreement to buy Validus that validates its efforts to use its capital for inorganic growth."]
[]
["Jan. 23, 2018 at 6:49 a.m. ET"]
["on Zacks.com"]
["AIG Strikes $5.56 Billion Deal to Acquire a Bermuda Insurer "]
["American International Group is acquiring Bermuda-based insurer Validus Holdings for $5.56 billion, as its new chief executive makes good on a promise to reverse nearly a decade of shrinkage stemming from its near collapse in 2008."]
[]
["Jan. 22, 2018 at 5:56 p.m. ET"]
["on The Wall Street Journal"]
["Is Growth Worth the Risk at AIG?"]
["AIG has to fix its core business and is paying up in deal, but the insurer could benefit from diversification and growth."]
[]
["Jan. 22, 2018 at 3:01 p.m. ET"]
["on The Wall Street Journal"]
["Initial Merger View: AIG Making a Solid Growth Acquisition of Validus"]
["AIG is trying to shrink itself back into a more focused and more easily managed company, which makes its acquisition of Validus interesting. What exactly will AIG get out of this deal?"]
[]
["Jan. 22, 2018 at 12:58 p.m. ET"]
["on 247WallSt.com"]
["Citigroup, American Express, IBM and AIG are part of Zacks Earnings Preview"]
["Citigroup, American Express, IBM and AIG are part of Zacks Earnings Preview"]
[]
["Jan. 22, 2018 at 8:41 a.m. ET"]
["on Zacks.com"]
["American International (AIG) Acquires Validus Holdings (VR) - Slideshow"]
["American International (AIG) Acquires Validus Holdings (VR) - Slideshow"]
[]
["Jan. 22, 2018 at 11:57 a.m. ET"]
["on Seeking Alpha"]
["Why Validus Holdings, Ltd. Stock Is Soaring Today"]
[]
["Jan. 22, 2018 at 11:50 a.m. ET"]
["on Motley Fool"]
["Premarket Gainers as of 9:05 am (1/22/2018)"]
["Premarket Gainers as of 9:05 am (1/22/2018)"]
[]
["Jan. 22, 2018 at 9:24 a.m. ET"]
["on Seeking Alpha"]
["AIG in $5.5B deal for Validus Holdings"]
["AIG in $5.5B deal for Validus Holdings"]
[]
["Jan. 22, 2018 at 7:12 a.m. ET"]
["on Seeking Alpha"]
["Top 10 Net Payout Yields For January 2018"]
["Top 10 Net Payout Yields For January 2018"]
[]
["Jan. 21, 2018 at 7:32 p.m. ET"]
["on Seeking Alpha"]
["AIA Flourishes as Asia Life Insurance Booms"]
["Liberated from AIG, the Hong Kong insurer has grown by serving fast-growing, under-penetrated markets."]
[]
["Jan. 19, 2018 at 9:29 p.m. ET"]
["on Barron's"]
["Q4 Earnings Season: Strong Growth, But Weak Quality"]
["It is reasonable to be wary of a big variance between adjusted and GAAP earnings"]
[]
["Jan. 19, 2018 at 5:34 p.m. ET"]
["on Zacks.com"]
["Why New Tax Law Cost Citigroup, GM $29 Billion"]
["Two of America’s biggest companies—Citigroup and General Motors—announced a combined $29 billion charge against earnings because of the new tax law. The primary reason for the charges is something that eventually will benefit companies, the corporate tax rate going to 21% from 35%."]
[]
["Jan. 17, 2018 at 6:08 a.m. ET"]
["on The Wall Street Journal"]
["This Will Cost Corporate America Billions This Earnings Season"]
[]
["Jan. 13, 2018 at 11:30 a.m. ET"]
["on Motley Fool"]
["WeissLaw LLP Investigates Validus Holdings Ltd Acquisition"]
["WeissLaw LLP Investigates Validus Holdings Ltd Acquisition"]
[]
["Jan. 24, 2018 at 12:39 p.m. ET"]
["on PR Newswire - PRF"]
["A.M. Best Comments on Credit Ratings of American International Group,  Inc. Following Announced Transaction"]
["A.M. Best Comments on Credit Ratings of American International Group,  Inc. Following Announced Transaction"]
[]
["Jan. 22, 2018 at 3:45 p.m. ET"]
["on BusinessWire - BZX"]
["SHAREHOLDER ALERT: Levi & Korsinsky, LLP Notifies Investors of an  Investigation Concerning Whether the Sale of Validus Holdings, Ltd. to  American International Group, Inc. is Fair to Shareholders"]
["SHAREHOLDER ALERT: Levi & Korsinsky, LLP Notifies Investors of an  Investigation Concerning Whether the Sale of Validus Holdings, Ltd. to  American International Group, Inc. is Fair to Shareholders"]
[]
["Jan. 22, 2018 at 11:12 a.m. ET"]
["on BusinessWire - BZX"]
["AIG to Acquire Validus for $5.56 Billion in Cash"]
["AIG to Acquire Validus for $5.56 Billion in Cash"]
[]
["Jan. 22, 2018 at 6:51 a.m. ET"]
["on BusinessWire - BZX"]
["Cyber Insurance Market, Size, Share, Market Intelligence, Company Profiles and Trends Forecast To 2023"]
["Cyber Insurance Market, Size, Share, Market Intelligence, Company Profiles and Trends Forecast To 2023"]
[]
["Jan. 18, 2018 at 6:49 a.m. ET"]
["on Financeswire"]
["AIG to Present at the 2018 Consumer Electronics Show"]
["AIG to Present at the 2018 Consumer Electronics Show"]
[]
["Jan. 3, 2018 at 5:00 p.m. ET"]
["on BusinessWire - BZX"]
["AIG Launches New Cyber Model That Scores Client Cyber Risk;  Introduces CyberMatics℠ in Collaboration with CrowdStrike and  Darktrace"]
["AIG Launches New Cyber Model That Scores Client Cyber Risk;  Introduces CyberMatics℠ in Collaboration with CrowdStrike and  Darktrace"]
[]
["Dec. 12, 2017 at 8:15 a.m. ET"]
["on BusinessWire - BZX"]
["AIG Announces Adjustments to Warrant Exercise Price and Shares  Receivable Upon Warrant Exercise"]
["AIG Announces Adjustments to Warrant Exercise Price and Shares  Receivable Upon Warrant Exercise"]
[]
["Dec. 7, 2017 at 4:16 p.m. ET"]
["on BusinessWire - BZX"]
["AIG Names Tom Bolt as Chief Underwriting Officer, General Insurance"]
["AIG Names Tom Bolt as Chief Underwriting Officer, General Insurance"]
[]
["Dec. 5, 2017 at 8:15 a.m. ET"]
["on BusinessWire - BZX"]
["What's Happening With These Insurance Stocks? -- Progressive, Warrior Met Coal, First American Financial, and American Intl."]
["What's Happening With These Insurance Stocks? -- Progressive, Warrior Met Coal, First American Financial, and American Intl."]
[]
["Dec. 5, 2017 at 6:15 a.m. ET"]
["on PR Newswire - PRF"]
["AIG Introduces State of New York’s First Fixed Annuity with a  Guaranteed Lifetime Withdrawal Benefit"]
["AIG Introduces State of New York’s First Fixed Annuity with a  Guaranteed Lifetime Withdrawal Benefit"]
[]
["Nov. 29, 2017 at 9:14 a.m. ET"]
["on BusinessWire - BZX"]
["AIG to Report Fourth Quarter 2017 Results on February 8, 2018"]
["AIG to Report Fourth Quarter 2017 Results on February 8, 2018"]
[]
["Nov. 20, 2017 at 4:16 p.m. ET"]
["on BusinessWire - BZX"]
["AIG to Partner with Clearwater Analytics on Investment Portfolio Data  Management"]
["AIG to Partner with Clearwater Analytics on Investment Portfolio Data  Management"]
[]
["Nov. 13, 2017 at 7:00 a.m. ET"]
["on BusinessWire - BZX"]
["AIG Partners with PIMCO to Launch a New Global Index"]
["AIG Partners with PIMCO to Launch a New Global Index"]
[]
["Nov. 8, 2017 at 9:00 a.m. ET"]
["on BusinessWire - BZX"]
["AIG Names Lex Baugh as Chief Executive Officer, North America General  Insurance; George Stratts to Lead Lexington"]
["AIG Names Lex Baugh as Chief Executive Officer, North America General  Insurance; George Stratts to Lead Lexington"]
[]
["Nov. 7, 2017 at 8:15 a.m. ET"]
["on BusinessWire - BZX"]
["AIG Board of Directors Declares Common Stock Dividend of $0.32 Per  Share"]
["AIG Board of Directors Declares Common Stock Dividend of $0.32 Per  Share"]
[]
["Nov. 2, 2017 at 4:16 p.m. ET"]
["on BusinessWire - BZX"]
["Attune Announces Appointments to Leadership Team"]
["Attune Announces Appointments to Leadership Team"]
[]
["Nov. 1, 2017 at 1:00 p.m. ET"]
["on PR Newswire - PRF"]
["Breakfast Technical Briefing on Insurance Stocks -- American Intl. Group, Berkshire Hathaway, MGIC Investment, and Progressive"]
["Breakfast Technical Briefing on Insurance Stocks -- American Intl. Group, Berkshire Hathaway, MGIC Investment, and Progressive"]
[]
["Oct. 31, 2017 at 7:10 a.m. ET"]
["on PR Newswire - PRF"]
["AIG Names Chris Townsend as Chief Executive Officer, International  General Insurance"]
["AIG Names Chris Townsend as Chief Executive Officer, International  General Insurance"]
[]
["Oct. 30, 2017 at 7:00 p.m. ET"]
["on BusinessWire - BZX"]
["AIG Introduces Blackboard, New Brand Name for Its Data Enabled,  Digital Subsidiary Focused on Transforming Commercial Insurance"]
["AIG Introduces Blackboard, New Brand Name for Its Data Enabled,  Digital Subsidiary Focused on Transforming Commercial Insurance"]
[]
["Oct. 30, 2017 at 4:15 p.m. ET"]
["on BusinessWire - BZX"]
[]
["American International Group Inc."]
[]
["American International Group, Inc. is an insurance company, which engages in the provision of property casualty insurance, life insurance, retirement products, mortgage insurance and other financial services. The company's offerings include products and services that help businesses and individuals protect their assets, manage risks and provide for retirement security. It operates through Commercial Insurance, Consumer Insurance, and Corporate and Other Category. The Commercial Insurance has three operating segments: Property Casualty, Mortgage Guaranty and Institutional Markets. It provides insurance products and services for commercial and institutional customers. The Consumer Insurance also has three operating segments: Retirement, Life and Personal Insurance. It brings a portfolio of retirement, life insurance and personal insurance products offered through distribution networks. The Corporate and Other Category segment includes AIG Parent as well as certain legacy assets and run-off insurance businesses. American International Group was founded by Cornelius Vander Starr in 1919 and is headquartered in New York, NY.  (See Full Profile)"]
[]
["Analyst Ratings"]
["Sell"]
["Under"]
["Hold"]
["Over"]
["Buy"]
["Number of Ratings 20 Full Ratings "]
["Benzinga's Top Upgrades, Downgrades For December 6, 2017"]
[]
["Dec. 6, 2017 at 8:56 a.m. ET"]
["on Benzinga.com"]
["Benzinga's Top Upgrades, Downgrades For December 4, 2017"]
[]
["Dec. 4, 2017 at 9:16 a.m. ET"]
["on Benzinga.com"]
["Benzinga's Top Upgrades, Downgrades For November 3, 2017"]
[]
["Nov. 3, 2017 at 9:10 a.m. ET"]
["on Benzinga.com"]
["Competitors"]
["Name","Chg %","Market Cap"]
["Arch Capital Group Ltd.",-2.8999999999999998E-3,"$12.05B"]
["Safety Insurance Group Inc.",-6.1999999999999998E-3,"$1.21B"]
["Prudential PLC ADR",2.8999999999999998E-3,"$70.43B"]
["Aegon N.V. ADR",5.7999999999999996E-3,"$14.77B"]
["American Financial Group Inc.",1.06E-2,"$10.12B"]
["Competitor Data Provided By"]
[]
[]
[]
["Partner Content"]
["×"]
["Back to Top"]
["MarketWatch"]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Dow Jones Network"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
[]
["By using this site you agree to the Terms of Service, Privacy Policy, and Cookie Policy."]
[]
[]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["Trending Tickers"]
["Powered by"]
[]
[]
["YELP 2.53% "]
["GILD 5.26% "]
["HUM 0.83% "]
["GOOGL 0.46% "]
["ARNC 1.21% "]
[]
["Advanced Search"]
["Stocks"]
["Columns"]
["Authors"]
["Topics"]
["No results found"]
["Video Center"]
["×"]

{"sheet":"AIG Yahoo Gr","index":49,"n_rows":279,"n_cols":5,"rows_kept":279,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["American International Group, Inc. (AIG)"]
["NYSE - NYSE Delayed Price. Currency in USD"]
["64.68-0.12 (-0.19%)"]
["At close: 4:00PM EST"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",64.8]
["Open",64.62]
["Bid","0.00 x 0"]
["Ask","0.00 x 0"]
["Day's Range","64.24 - 64.91"]
["52 Week Range","57.85 - 67.30"]
["Volume",5014143]
["Avg. Volume",5313081]
["Market Cap","58.145B"]
["Beta",1.28]
["PE Ratio (TTM)","N/A"]
["EPS (TTM)","N/A"]
["Earnings Date","N/A"]
["Forward Dividend & Yield","1.28 (1.98%)"]
["Ex-Dividend Date",43076]
["1y Target Est",67.67]
["Trade prices are not sourced from all markets"]
["Currency in USD"]
["Earnings Estimate","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["No. of Analysts",19,17,20,21]
["Avg. Estimate",0.78,1.39,2.56,5.64]
["Low Estimate",0.3,1.08,1.97,4.5]
["High Estimate",1.22,1.61,2.94,6.4]
["Year Ago EPS",-2.72,1.36,0.36,2.56]
["Revenue Estimate","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["No. of Analysts",5,5,7,7]
["Avg. Estimate","11.93B","11.8B","49.64B","48.18B"]
["Low Estimate","11.36B","11.38B","48.95B","45.72B"]
["High Estimate","12.5B","12.09B","50.62B","51.34B"]
["Year Ago Sales","14.29B","12.73B","54.19B","49.64B"]
["Sales Growth (year/est)",-0.16500000000000001,-7.3999999999999996E-2,-8.4000000000000005E-2,-2.9000000000000001E-2]
["Earnings History",42734,42824,42915,43007]
["EPS Est.",1.18,1.08,1.2,-0.79]
["EPS Actual",-2.72,1.36,1.53,-1.22]
["Difference",-3.9,0.28000000000000003,0.33,-0.43]
["Surprise %",-3.3050000000000002,0.25900000000000001,0.27500000000000002,-0.54400000000000004]
["EPS Trend","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["Current Estimate",0.78,1.39,2.56,5.64]
["7 Days Ago",0.73,1.39,2.5099999999999998,5.61]
["30 Days Ago",0.88,1.26,2.66,5.16]
["60 Days Ago",0.9,1.21,2.7,5.0199999999999996]
["90 Days Ago",1.22,1.29,3.39,5.29]
["EPS Revisions","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["Up Last 7 Days",2,2,2,6]
["Up Last 30 Days",2,12,2,15]
["Down Last 30 Days","N/A","N/A","N/A","N/A"]
["Down Last 90 Days","N/A","N/A","N/A","N/A"]
["Growth Estimates","AIG","Industry","Sector","S&P 500"]
["Current Qtr.",1.2869999999999999,"N/A","N/A",0.28000000000000003]
["Next Qtr.",2.1999999999999999E-2,"N/A","N/A",0.35]
["Current Year",6.1109999999999998,"N/A","N/A",0.1]
["Next Year",1.2030000000000001,"N/A","N/A",0.14000000000000001]
["Next 5 Years (per annum)",1.6415999999999999,"N/A","N/A",0.12]
["Past 5 Years (per annum)",9.7000000000000003E-2,"N/A","N/A","N/A"]
[]
["CNBC Videos•5 days ago"]
["Travelers reports $499M in pre-tax catastrophe losses"]
["CNBC's Morgan Brennan reports on earnings and deals from Travelers and AIG."]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
["Markit•3 days ago"]
["See what the IHS Markit Score report has to say about American International Group Inc."]
["This could indicate that investors who seek to profit from falling equity prices are not currently targeting AIG. Over the last month, growth of ETFs holding AIG is favorable, with net inflows of $13.10 billion. This is among the highest net inflows seen over the last one-year and the rate of additional inflows appears to be increasing."]
["PR Newswire•4 days ago"]
["WeissLaw LLP Investigates Validus Holdings Ltd Acquisition"]
["NEW YORK, Jan. 24, 2018 /PRNewswire/ -- WeissLaw LLP is investigating possible breaches of fiduciary duty and other violations of law by the Board of Directors of Validus Holdings Ltd (\"VR\" or the \"Company\") (VR) in connection with the proposed acquisition of the Company by American International Group (\"AIG\") (AIG).  Under the terms of the acquisition agreement, the Company's shareholders will receive $68.00 for each VR share they own."]
["InvestorPlace•5 days ago"]
["American International Group Inc Is Plagued By Core Issues"]
["While VR stock was up a whopping 44% in response to the generous offer, AIG stock was just a bit in the red following Monday’s announcement. Investors, however, seem to know that American International Group is a work in progress, and there’s no real assurance this deal solves the bigger problem AIG faces … poor underwriting decisions. The official offer: Insurer American International Group is prepared to pay $68, in cash, per share of Validus Holdings, making the buyout offer of the reinsurer worth a total of $5.56 billion."]
[]
["Zacks•5 days ago"]
["Stock Market News For Jan 23, 2018"]
["Major benchmarks hit record highs on Monday after the Senate gave its consent to pass a Bill that ends the current government shutdown."]
[]
["Sponsored"]
[]
["The Money Street"]
["These Defense Stocks Are A Must For Your Portfolio"]
["Wall Street expects “Amazing Returns” due to massive defense deal. Don't miss this oppertunity to build real wealth in your portfolio. Full analysis."]
[]
["Zacks•5 days ago"]
["AIG to Buy Validus, Expand Reach in Reinsurance Business"]
["American International Group Inc. (AIG) has entered into a definitive agreement to buy Validus that validates its efforts to use its capital for inorganic growth."]
["The Wall Street Journal•5 days ago"]
["[$$] AIG Strikes $5.56 Billion Deal to Acquire a Bermuda Insurer"]
["American International Group is acquiring Bermuda-based insurer Validus Holdings for $5.56 billion, as its new chief executive makes good on a promise to reverse nearly a decade of shrinkage stemming from ..."]
["Moody's•5 days ago"]
["Validus Reinsurance, Ltd -- Moody's affirms Validus Holdings' ratings (Baa1 senior) based on planned acquisition by AIG, stable outlook"]
["Moody's Investors Service has affirmed the Baa1 senior unsecured and long term issuer rating for Validus Holdings Ltd. (Validus), and the A2 insurance financial strength (IFS) rating for Validus Reinsurance, ..."]
["Moody's•5 days ago"]
["AIG Property Casualty U.S., Inc. -- Moody's affirms AIG's ratings (senior debt Baa1) following announced acquisition of Validus; outlook stable"]
["Moody's Investors Service has affirmed the Baa1 senior unsecured debt rating of American International Group, Inc. (NYSE: AIG) and the A2 insurance financial strength ratings of AIG's US property & casualty ..."]
[]
["Sponsored"]
[]
["Amica®"]
["Drivers Expect More With Amica® Auto Insurance"]
["Award-winning service. Complete coverage. Plenty of money-saving discounts. Click to get a free quote today!"]
["TheStreet.com•6 days ago"]
["Closing Bell: LIVE MARKETS BLOG"]
["All three indices closed the day in record territory."]
["Business Wire•6 days ago"]
["A.M. Best Comments on Credit Ratings of American International Group, Inc. Following Announced Transaction"]
["A.M. Best has commented that the Credit Ratings of American International Group, Inc. and its subsidiaries remain unchanged following the Jan."]
[]
["Bloomberg•6 days ago"]
["AIG to Expand Pension, Hedge Fund Ties After $5.56 Billion Deal"]
["American International Group Inc. will expand its relationships with alternative-asset managers after it completes a $5.56 billion deal to buy Validus Holdings Ltd., Chief Executive Officer Brian Duperreault ..."]
["Reuters•6 days ago"]
["AIG to buy reinsurer Validus for $5.56 billion"]
["Duperreault initiated the deal to buy Bermuda-based Validus, which comes four months after U.S. regulators said AIG was no longer \"too big to fail,\" a designation that carries more stringent government oversight and capital requirements. AIG has dramatically shrunk since the New York-based insurer's near-death experience during the 2008 financial crisis. Bermuda's insurance industry is familiar turf for Duperreault, who was born there and founded and ran the Bermuda-based Hamilton Insurance Group Ltd before heading to AIG."]
[]
["Sponsored"]
[]
["The Motley Fool"]
["Wealthiest Man in the World Issues Warning"]
["The richest man in the world has issued a dire warning… and investors who don’t heed it could be in serious trouble."]
["Reuters•6 days ago"]
["AIG to buy reinsurer Validus for $5.56 billion"]
["Duperreault initiated the deal to buy Bermuda-based Validus, which comes four months after U.S. regulators said AIG was no longer \"too big to fail,\" a designation that carries more stringent government oversight and capital requirements. AIG has dramatically shrunk since the New York-based insurer's near-death experience during the 2008 financial crisis. Bermuda's insurance industry is familiar turf for Duperreault, who was born there and founded and ran the Bermuda-based Hamilton Insurance Group Ltd before heading to AIG."]
["The Wall Street Journal•6 days ago"]
["[$$] Is Growth Worth the Risk at AIG?"]
["AIG has to fix its core business and is paying up in deal, but the insurer could benefit from diversification and growth."]
["American City Business Journals•6 days ago"]
["Insurance giant AIG takes over Validus for $5.56 billion"]
["American International Group Inc. (AIG) has signed a definitive agreement to acquire Validus Holdings Ltd. in an all-cash deal worth $5.56 billion. The transaction comes about a decade after the New York-based insurance giant almost collapsed after it accrued billions in unpaid debt. “Validus is an excellent strategic fit for AIG, bringing new businesses and capabilities to our General Insurance operation, expanding the bench of our management team and deepening our underwriting expertise,” said AIG chief executive Brian Duperreault in a prepared statement ."]
[]
["Bloomberg•6 days ago"]
["AIG's Dealmaking Return Could Be Just the Start"]
["In what may be a cue for others, the insurer's CEO has pushed back against the notion that buybacks create more value over the long term."]
[]
["Sponsored"]
[]
["NextAdvisor"]
["A $0 Balance Transfer Fee Credit Card Has Arrived"]
["You could save hundreds or thousands of dollars by transferring your credit card balance for free to this amazing card with a 0% APR for 15 months."]
[]
["Motley Fool•6 days ago"]
["Why Validus Holdings, Ltd. Stock Is Soaring Today"]
["The reinsurance company got a bid from AIG."]
["The Wall Street Journal•6 days ago"]
["Stocks to Watch: Bioverativ, Juno, Validus, Bunge, Xerox, Twitter, Apple, Amazon, Lockheed Martin"]
["Among the companies with shares expected to trade actively in Monday's session are Bioverativ Inc., Juno Therapeutics Inc., Validus Holdings Ltd., Bunge Limited., Xerox Corp. and Twitter Inc."]
[]
["Zacks•6 days ago"]
["Citigroup, American Express, IBM and AIG are part of Zacks Earnings Preview"]
["Citigroup, American Express, IBM and AIG are part of Zacks Earnings Preview"]
["Markit•6 days ago"]
["See what the IHS Markit Score report has to say about American International Group Inc."]
["American International Group Inc NYSE:AIG"]
[]
["Sponsored"]
[]
["Lithium News"]
["Lithium Stock Set To Drive Massive Portfolio Gains"]
["The Technical Indicators For Lithium Stocks Are Stronger Than Ever. Analysts And Investors Are Set To See Massive Portfolio Gains If Positioned Well."]
["Associated Press•6 days ago"]
["Insurer AIG is buying Validus in deal worth about $5.56B"]
["Insurer AIG is buying Validus, a provider of reinsurance, primary insurance, and asset management services, in a deal worth approximately $5.56 billion. American International Group Inc. said Monday that ..."]
["MarketWatch•6 days ago"]
["AIG to acquire Validus for $5.56 billion"]
["American International Group, Inc. on Monday announced it was buying insurance firm Validus Holdings Ltd. in an all-cash deal for $5.56 billion. The transaction gives Validus shareholders $68 per share, ..."]
[]
["Bloomberg•6 days ago"]
["AIG's Validus Deal Signals CEO Reversing Course on Retrenchment"]
["American International Group Inc. agreed to buy Validus Holdings Ltd., a Bermuda reinsurer, for about $5.56 billion in cash."]
[]
["Bloomberg•6 days ago"]
["AIG to Acquire Reinsurer Validus for $5.56 Billion in Cash"]
["American International Group Inc. agreed to buy Validus Holdings Ltd., a Bermuda reinsurer, for about $5.56 billion in cash."]
["Recommendation Rating"]
[]
[2.4]
[1]
["Strong"]
["Buy"]
[2]
["Buy"]
[3]
["Hold"]
[4]
["Under-"]
["perform"]
[5]
["Sell"]
["Analyst Price Targets (15)"]
[]
["Current 64.68"]
["Average 67.67"]
["Low 52.00"]
["High 77.00"]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"AIG Mktwth Gr","index":50,"n_rows":378,"n_cols":5,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["American International Group Inc."]
["NYSE: AIG"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["American International Group Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 6:31 p.m."]
[]
["AIG"]
["/quotes/zigman/557836/composite"]
[]
["$"]
[]
[64.680000000000007]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 483,634"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/557836/composite"]
[]
["Previous close"]
[]
[64.8]
[]
[64.680000000000007]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[64.239999999999995]
[]
[64.91]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[57.85]
[]
[67.3]
[]
[]
["Snapshot"]
["Average Recommendation:","Overweight","Average Target Price:",67.87]
["Number of Ratings:",20,"Current Quarters Estimate:",0.75]
["FY Report Date:",43070,"Current Year's Estimate:",2.56]
["Last Quarter's Earnings:",-1.22,"Median PE on CY Estimate:",23.83]
["Year Ago Earnings:",2.06,"Next Fiscal Year Estimate:",5.61]
[null,null,"Median PE on Next FY Estimate:",11.23]
["Earnings Per Share"]
[null,"This Quarter","Next Quarter","This Fiscal","Next Fiscal"]
["# of Estimates",16,15,18,19]
["Mean Estimate",0.75,1.38,2.56,5.61]
["High Estimates",1.18,1.61,2.94,6.4]
["Low Estimates",0.3,1.08,1.97,4.5]
["Coefficient Variance",28.8,10.48,9.5500000000000007,9.4499999999999993]
["Analysts Recommendations"]
[null,"current","1 Month Ago","3 Months Ago"]
["BUY",10,11,11]
["OVERWEIGHT",1,1,1]
["HOLD",8,9,6]
["UNDERWEIGHT",0,0,0]
["SELL",1,1,2]
["MEAN","Overweight","Overweight","Overweight"]
[]
[]
[]
[]
[]
[]
[]
[]
[]
["Mean Recomendation Conversion Table"]
["1.00 thru 1.24 = Buy"]
["1.25 thru 1.74 = Overweight"]
["1.75 thru 2.24 = Hold"]
["2.25 thru 2.74 = Underweight"]
["2.75 thru 3.00 = Sell"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
[]
["Earnings Summaries"]
[]
["A Look at AIG’s Life Insurance Division in 3Q17"]
[]
["2:26 p.m. Nov. 13, 2017"]
[]
["- MarketRealist.com"]
[]
["The Impact of Hurricanes on AIG’s Personal Insurance Division"]
[]
["2:26 p.m. Nov. 13, 2017"]
[]
["- MarketRealist.com"]
[]
["How AIG’s Valuation Compares after 3Q17"]
[]
["2:26 p.m. Nov. 13, 2017"]
[]
["- MarketRealist.com"]
[]
["Analyst Recommendations"]
[]
["Benzinga's Top Upgrades, Downgrades For December 6, 2017"]
[]
["8:56 a.m. Dec. 6, 2017"]
[]
["- Benzinga.com"]
[]
["Benzinga's Top Upgrades, Downgrades For December 4, 2017"]
[]
["9:16 a.m. Dec. 4, 2017"]
[]
["- Benzinga.com"]
[]
["Benzinga's Top Upgrades, Downgrades For November 3, 2017"]
[]
["8:10 a.m. Nov. 3, 2017"]
[]
["- Benzinga.com"]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:12 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AIG Income Qtr","index":51,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["American International Group Inc."]
["NYSE: AIG"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["American International Group Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 6:31 p.m."]
[]
["AIG"]
["/quotes/zigman/557836/composite"]
[]
["$"]
[]
[64.680000000000007]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 483,634"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/557836/composite"]
[]
["Previous close"]
[]
[64.8]
[]
[64.680000000000007]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[64.239999999999995]
[]
[64.91]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[57.85]
[]
[67.3]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for American International Group Inc."]
["View Ratios"]
["All values USD millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Sales/Revenue","13.74B","14.2B","12.96B","12.85B","12.69B"]
["Premiums Earned","8.58B","8.26B","7.78B","7.61B","8.06B"]
["Total Investment Income","3.86B","6.21B","3.97B","3.73B","3.83B"]
["Realized Gains (Losses)","357M","(1.61B)","364M","551M","201M"]
["Other Operating Income","940M","1.34B","850M","947M","600M"]
["Sales Growth","-",3.39E-2,-8.7400000000000005E-2,-8.9999999999999993E-3,-1.18E-2]
["Losses, Claims & Reserves","8.38B","12.58B","6.96B","7.19B","11.19B"]
["Losses, Benefits & Adjustments","7.49B","11.68B","6.05B","6.29B","10.32B"]
["Losses, Claims & Reserves Growth","-",0.50219999999999998,-0.44719999999999999,3.3599999999999998E-2,0.55610000000000004]
["Loss Ratio","-","-","-","-",0.94320000000000004,"NA"]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Selling, General & Admin. Expenses & Other","3.62B","4.72B","3.93B","3.6B","3.71B"]
["Selling, General & Admin. Expenses","3.54B","4.05B","3.6B","3.38B","3.18B"]
["Other Selling, General & Admin. Expense","2.54B","2.86B","2.44B","2.21B","2.19B"]
["Underwriting & Commissions","999M","1.19B","1.16B","1.17B","997M"]
["Other Operating Expense","81M","674M","327M","221M","524M"]
["SGA Growth","-",0.30640000000000001,-0.16789999999999999,-8.4199999999999997E-2,0.03]
["Operating Income Before Interest Expense","1.75B","(3.1B)","2.07B","2.05B","(2.2B)"]
["Interest Expense, Net of Interest Capitalized","329M","305M","298M","292M","290M"]
["Interest Expense (excl. Interest Capitalized)","329M","305M","298M","292M","290M"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","1.42B","(3.41B)","1.78B","1.76B","(2.49B)"]
["Operating Income Growth","-",-2.7787999999999999,1.6681999999999999,-9.5999999999999992E-3,-2.073]
["Non-Operating Income (Expense)","-","-","-","-","-"]
["Miscellaneous Non Operating Expense","(511M)","165M","59M","14M","53M"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","168M","211M","108M","109M","362M"]
["Pretax Income","737M","(3.46B)","1.73B","1.67B","(2.8B)"]
["Pretax Income Growth","-",-5.6879,1.4999,-3.4700000000000002E-2,-2.6815000000000002]
["Income Taxes","304M","(985M)","516M","557M","(1.09B)"]
["Income Tax - Current - Domestic","-","-","-","-","-"]
["Income Tax - Current - Foreign","-","-","-","-","-"]
["Income Tax - Deferred - Domestic","-","-","-","-","-"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","-","-","-","-","-"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","433M","(2.47B)","1.21B","1.11B","(1.71B)"]
["Minority Interest Expense","(26M)","535M","26M","(12M)","26M"]
["Net Income","459M","(3.01B)","1.19B","1.12B","(1.74B)"]
["Net Income Growth","-",-7.5468000000000002,1.3943000000000001,-5.3199999999999997E-2,-2.5489999999999999]
["Net Margin","-","-","-","-",-1.37E-2,"NA"]
["Extraordinaries & Discontinued Operations","3M","(36M)","-","8M","(1M)"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","3M","(36M)","-","8M","(1M)"]
["Net Income After Extraordinaries","462M","(3.04B)","1.19B","1.13B","(1.74B)"]
["Preferred Dividends","-","-","-","-","-"]
["Net Income Available to Common","462M","(3.04B)","1.19B","1.13B","(1.74B)"]
["EPS (Basic)",0.43,-2.97,1.21,1.22,-1.91]
["EPS (Basic) Growth","-",-7.9071999999999996,1.4074,8.3000000000000001E-3,-2.5655999999999999]
["Basic Shares Outstanding","1.07B","1.02B","980.78M","925.75M","908.67M"]
["EPS (Diluted)",0.42,-2.97,1.18,1.19,-1.91]
["EPS (Diluted) Growth","-",-8.0716999999999999,1.3973,8.5000000000000006E-3,-2.605]
["Diluted Shares Outstanding","1.1B","1.02B","1.01B","948.25M","908.67M"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:12 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AIG Balance Qtr","index":52,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["American International Group Inc."]
["NYSE: AIG"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["American International Group Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 6:31 p.m."]
[]
["AIG"]
["/quotes/zigman/557836/composite"]
[]
["$"]
[]
[64.680000000000007]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 483,634"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/557836/composite"]
[]
["Previous close"]
[]
[64.8]
[]
[64.680000000000007]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[64.239999999999995]
[]
[64.91]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[57.85]
[]
[67.3]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for American International Group Inc."]
["View Ratios"]
["Assets"]
["All values USD millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Cash Only","2.69B","2.06B","2.13B","2.75B","2.65B"]
["Cash Growth","-",-0.23499999999999999,3.4000000000000002E-2,0.29089999999999999,-3.5999999999999997E-2]
["Total Investment Assets","346.37B","317.42B","315.51B","320.75B","321.12B"]
["Total Fixed Income Securities Investment","-","-","-","-","-"]
["Bonds","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","-","-","-","-","-"]
["Common Stocks","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","-","-","-","-","-"]
["Mortgage, Policy & Other Loans","-","-","-","-","-"]
["Other Investments","-","26.08B","-","-","-"]
["Investments Growth","-",-8.3599999999999994E-2,-6.0000000000000001E-3,1.66E-2,1.1999999999999999E-3]
["Yield On Investment","-","-","-","-",5.0200000000000002E-2,"NA"]
["Premium Balance Receivables","-","-","-","-","-"]
["Premium Balance Growth","-","-","-","-","-"]
["Net Property, Plant & Equipment","-","-","-","-","-"]
["Investment in Unconsolidated Subs.","-","10.76B","-","-","-"]
["Other Assets (Including Intangibles)","113.78B","114.33B","116.38B","110.66B","112.76B"]
["Separate & Variable Account Assets","82.63B","82.97B","85.92B","87.09B","89.3B"]
["Deferred Charges","-","-","-","-","-"]
["Tangible Other Assets","-","-","-","-","-"]
["Intangible Assets","-","1.53B","-","-","-"]
["Total Assets","514.57B","498.26B","500.16B","499.76B","503.07B"]
["Assets - Total - 1 Year Growth","-",-3.1699999999999999E-2,3.8E-3,-8.0000000000000004E-4,6.6E-3]
["Return On Average Assets","-","-","-","-",-1.5E-3,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Insurance Policy Liabilities (Insurance)","145.8B","142.9B","142.33B","144.28B","147.96B"]
["Unearned Premiums","21.05B","19.63B","19.84B","19.99B","20.14B"]
["Policy Claims","72.49B","77.08B","76.05B","76.42B","80.09B"]
["Other Insurance Liabilities","4.42B","3.99B","3.72B","4.61B","3.68B"]
["Total Debt","32.28B","30.91B","30.75B","31.81B","31.04B"]
["ST Debt & Current Portion of LTD","-","2.16B","-","-","-"]
["Short Term Debt","-","-","-","-","-"]
["Current Portion of LT Debt","-","2.16B","-","-","-"]
["Long-Term Debt","32.28B","28.75B","30.75B","31.81B","31.04B"]
["LT Debt excl. Capital Lease Obligations","32.28B","28.75B","30.75B","31.81B","31.04B"]
["Total Debt Growth","-",-4.2299999999999997E-2,-5.3E-3,3.4599999999999999E-2,-2.4299999999999999E-2]
["Total Debt / Total Assets",6.2700000000000006E-2,6.2E-2,6.1499999999999999E-2,6.3700000000000007E-2,6.1699999999999998E-2]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","-","-","-","-","-"]
["Deferred Taxes","(18.41B)","(21.33B)","(20.88B)","(20.17B)","(20.95B)"]
["Deferred Taxes - Credit","-","-","-","-","-"]
["Deferred Taxes - Debit","18.41B","21.33B","20.88B","20.17B","20.95B"]
["Other Liabilities","247.33B","247.59B","252.42B","249.35B","251.07B"]
["Other Liabilities (excl. Deferred Income)","247.33B","247.59B","252.42B","249.35B","251.07B"]
["Deferred Income","-","-","-","-","-"]
["Total Liabilities","425.4B","421.41B","425.5B","425.44B","430.06B"]
["Total Liabilities Growth","-",-9.4000000000000004E-3,9.7000000000000003E-3,-1E-4,1.09E-2]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","88.66B","76.3B","74.07B","73.73B","72.47B"]
["Common Stock Par/Carry Value","4.77B","4.77B","4.77B","4.77B","4.77B"]
["Additional Paid-In Capital/Capital Surplus","81.28B","81.06B","80.85B","80.91B","80.98B"]
["Retained Earnings","32.08B","28.71B","29.59B","30.42B","28.39B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","(2.55B)","(2.63B)","(2.91B)","(2.51B)","(2.18B)"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","(850M)","(972M)","(954M)","(943M)","(880M)"]
["Treasury Stock","(38.52B)","(41.47B)","(44.92B)","(47.33B)","(47.6B)"]
["Common Equity / Total Assets",0.17230000000000001,0.15310000000000001,0.14810000000000001,0.14749999999999999,0.14410000000000001]
["Total Shareholders' Equity","88.66B","76.3B","74.07B","73.73B","72.47B"]
["Total Shareholders' Equity / Total Assets",0.17230000000000001,0.15310000000000001,0.14810000000000001,0.14749999999999999,0.14410000000000001]
["Return On Average Total Equity","-","-","-","-",-9.1000000000000004E-3,"NA"]
["Accumulated Minority Interest","502M","558M","598M","592M","544M"]
["Total Equity","89.17B","76.86B","74.67B","74.32B","73.01B"]
["Liabilities & Shareholders' Equity","514.57B","498.26B","500.16B","499.76B","503.07B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:12 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AIG Cash Qtr","index":53,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["American International Group Inc."]
["NYSE: AIG"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["American International Group Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 6:31 p.m."]
[]
["AIG"]
["/quotes/zigman/557836/composite"]
[]
["$"]
[]
[64.680000000000007]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 483,634"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/557836/composite"]
[]
["Previous close"]
[]
[64.8]
[]
[64.680000000000007]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[64.239999999999995]
[]
[64.91]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[57.85]
[]
[67.3]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for American International Group Inc."]
["View Ratios"]
["Operating Activities"]
["All values USD millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Funds from Operations","1.24B","(3.36B)","2.48B","2.01B","(1.24B)"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-",-3.7176,1.7395,-0.19159999999999999,-1.6165]
["Net Operating Cash Flow","1.18B","630M","(10.36B)","1.07B","90M"]
["Net Operating Cash Flow Growth","-",-0.46700000000000003,-17.442900000000002,1.1036999999999999,-0.91620000000000001]
[]
["Investing Activities"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Capital Expenditures","-","-","-","-","-"]
["Capital Expenditures (Fixed Assets)","-","-","-","-","-"]
["Capital Expenditures (Other Assets)","-","-","-","-","-"]
["Capital Expenditures Growth","-","-","-","-","-"]
["Net Assets from Acquisitions","-","-","-","-","-"]
["Sale of Fixed Assets & Businesses","-","2.81B","24M","514M","67M"]
["Purchase/Sale of Investments","1.94B","4.69B","15.42B","1.18B","1.69B"]
["Purchase of Investments","(15.15B)","(15.97B)","(11B)","(17.1B)","(13.34B)"]
["Sale/Maturity of Investments","17.09B","20.66B","26.42B","18.27B","15.03B"]
["Other Uses","(2.7B)","(3.89B)","(2.48B)","(2.7B)","(2.85B)"]
["Other Sources","1.32B","369M","1.54B","1.46B","927M"]
["Net Investing Cash Flow","560M","3.99B","14.51B","454M","(166M)"]
["Net Investing Cash Flow Growth","-",6.1161000000000003,2.6408999999999998,-0.96870000000000001,-1.3655999999999999]
[]
["Financing Activities"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Cash Dividends Paid - Total","(338M)","(321M)","(307M)","(290M)","(287M)"]
["Common Dividends","(338M)","(321M)","(307M)","(290M)","(287M)"]
["Preferred Dividends","-","-","-","-","-"]
["Cash Dividend Growth","-",5.0299999999999997E-2,4.36E-2,5.5399999999999998E-2,1.03E-2]
["Change in Capital Stock","(2.26B)","(2.95B)","(3.59B)","(2.42B)","(275M)"]
["Repurchase of Common & Preferred Stk.","(2.26B)","(2.95B)","(3.59B)","(2.42B)","(275M)"]
["Sale of Common & Preferred Stock","-","-","-","-","-"]
["Proceeds from Stock Options","-","-","-","-","-"]
["Other Proceeds from Sale of Stock","-","-","-","-","-"]
["Issuance/Reduction of Debt, Net","(22M)","(1.88B)","(451M)","1.07B","(961M)"]
["Change in Current Debt","-","-","-","-","-"]
["Change in Long-Term Debt","(22M)","(1.88B)","(451M)","1.07B","(961M)"]
["Issuance of Long-Term Debt","4.74B","(5.48B)","151M","2.07B","184M"]
["Reduction in Long-Term Debt","(4.76B)","3.6B","(602M)","(1B)","(1.15B)"]
["Other Funds","1.51B","(386M)","295M","660M","1.42B"]
["Other Uses","(3.2B)","(4.06B)","(3.71B)","(4.25B)","(3.4B)"]
["Other Sources","4.71B","3.67B","4B","4.91B","4.83B"]
["Net Financing Cash Flow","(1.11B)","(5.54B)","(4.05B)","(979M)","(99M)"]
["Net Financing Cash Flow Growth","-",-4.0008999999999997,0.26879999999999998,0.75819999999999999,0.89890000000000003]
["Miscellaneous Funds","-","-","-","-","-"]
["Net Change in Cash","685M","(957M)","20M","607M","(172M)"]
["Free Cash Flow","1.18B","630M","(10.36B)","1.07B","90M"]
["Free Cash Flow Growth","-",-0.46700000000000003,-17.442900000000002,1.1036999999999999,-0.91620000000000001]
["Free Cash Flow Yield","-","-","-","-",1.4200000000000001E-2,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:12 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"PRU Income St","index":54,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Prudential Financial Inc."]
["NYSE: PRU"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Prudential Financial Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 4:56 p.m."]
[]
["PRU"]
["/quotes/zigman/294774/composite"]
[]
["$"]
[]
[126.04]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 355,652"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/294774/composite"]
[]
["Previous close"]
[]
[124.4]
[]
[126.02]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[124.48]
[]
[126.02]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[97.88]
[]
[126.02]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Prudential Financial Inc."]
["View Ratios"]
["Fiscal year is January-December. All values USD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Sales/Revenue","86.79B","47.45B","56.41B","55.07B","57.5B"]
["Premiums Earned","65.35B","26.24B","29.29B","28.52B","30.96B"]
["Total Investment Income","15.35B","20.52B","15.62B","12.88B","14.29B"]
["Realized Gains (Losses)","1.28B","287M","1.78B","1.1B","1.41B"]
["Other Operating Income","4.81B","407M","9.72B","12.57B","10.83B"]
["Sales Growth","-",-0.45319999999999999,0.1888,-2.3800000000000002E-2,4.41E-2]
["Losses, Claims & Reserves","71.57B","31.91B","38.57B","36.32B","39.42B"]
["Losses, Benefits & Adjustments","65.13B","26.73B","31.59B","30.63B","33.63B"]
["Losses, Claims & Reserves Growth","-",-0.55410000000000004,0.20849999999999999,-5.8299999999999998E-2,8.5400000000000004E-2]
["Loss Ratio","-","-","-","-",1.0862000000000001,"NA"]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Selling, General & Admin. Expenses & Other","14.2B","17.02B","16.03B","10.84B","12.15B"]
["Selling, General & Admin. Expenses","12.6B","11.25B","13.78B","13.03B","13.66B"]
["Other Selling, General & Admin. Expense","11.09B","11.01B","11.81B","10.91B","11.78B"]
["Underwriting & Commissions","1.5B","240M","1.97B","2.12B","1.88B"]
["Other Operating Expense","1.61B","5.77B","2.25B","(2.19B)","(1.5B)"]
["SGA Growth","-",0.1986,-5.8299999999999998E-2,-0.3236,0.1207]
["Operating Income Before Interest Expense","1.01B","(1.49B)","1.82B","7.91B","5.93B"]
["Interest Expense, Net of Interest Capitalized","-","-","-","-","-"]
["Interest Expense (excl. Interest Capitalized)","-","-","-","-","-"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","-","-","-","-","-"]
["Operating Income Growth","-",-2.4659,2.2222,3.3580999999999999,-0.25069999999999998]
["Non-Operating Income (Expense)","-","-","-","-","-"]
["Miscellaneous Non Operating Expense","-","-","-","-","-"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","337M","199M","56M","141M","222M"]
["Pretax Income","676M","(1.68B)","1.76B","7.77B","5.71B"]
["Pretax Income Growth","-",-3.4910999999999999,2.0445000000000002,3.4167000000000001,-0.26569999999999999]
["Income Taxes","204M","(1.06B)","349M","2.07B","1.34B"]
["Income Tax - Current - Domestic","701M","(276M)","(87M)","741M","40M"]
["Income Tax - Current - Foreign","387M","310M","463M","622M","595M"]
["Income Tax - Deferred - Domestic","(432M)","44M","892M","589M","137M"]
["Income Tax - Deferred - Foreign","(452M)","(1.14B)","(919M)","120M","563M"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","60M","59M","16M","15M","49M"]
["Other After Tax Income (Expense)","(7M)","(8M)","(14M)","(55M)","(50M)"]
["Consolidated Net Income","525M","(575M)","1.41B","5.66B","4.37B"]
["Minority Interest Expense","78M","107M","57M","70M","51M"]
["Net Income","447M","(682M)","1.36B","5.59B","4.32B"]
["Net Income Growth","-",-2.5257000000000001,2.9868000000000001,3.1232000000000002,-0.2271]
["Net Margin","-","-","-","-",7.51E-2,"NA"]
["Extraordinaries & Discontinued Operations","15M","7M","12M","-","-"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","15M","7M","12M","-","-"]
["Net Income After Extraordinaries","462M","(675M)","1.37B","5.59B","4.32B"]
["Preferred Dividends","-","-","-","-","-"]
["Net Income Available to Common","462M","(675M)","1.37B","5.59B","4.32B"]
["EPS (Basic)",0.99,-1.45,2.97,12.37,9.85]
["EPS (Basic) Growth","-",-2.4689000000000001,3.0463,3.1652999999999998,-0.20369999999999999]
["Basic Shares Outstanding","467.6M","465.1M","460.3M","451.7M","438.2M"]
["EPS (Diluted)",0.98,-1.45,2.97,12.17,9.7100000000000009]
["EPS (Diluted) Growth","-",-2.4767000000000001,3.0463,3.0979000000000001,-0.2021]
["Diluted Shares Outstanding","470.1M","465.1M","460.3M","460.4M","446.6M"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:13 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"PRU Balance Sheet","index":55,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Prudential Financial Inc."]
["NYSE: PRU"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Prudential Financial Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 4:56 p.m."]
[]
["PRU"]
["/quotes/zigman/294774/composite"]
[]
["$"]
[]
[126.04]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 355,652"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/294774/composite"]
[]
["Previous close"]
[]
[124.4]
[]
[126.02]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[124.48]
[]
[126.02]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[97.88]
[]
[126.02]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Prudential Financial Inc."]
["View Ratios"]
["Assets"]
["Fiscal year is January-December. All values USD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Cash Only","18.1B","11.44B","14.92B","17.61B","14.13B"]
["Cash Growth","-",-0.36799999999999999,0.30409999999999998,0.18060000000000001,-0.19789999999999999]
["Total Investment Assets","398.71B","390.93B","412.58B","409.8B","436.28B"]
["Total Fixed Income Securities Investment","329.06B","314.27B","330.28B","324.45B","348.09B"]
["Bonds","329.06B","314.27B","330.28B","324.45B","348.09B"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","10.75B","12.29B","12.15B","11.63B","12.14B"]
["Common Stocks","10.75B","12.29B","12.15B","11.63B","12.14B"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","-","-","-","-","-"]
["Mortgage, Policy & Other Loans","48.31B","52.77B","58.14B","62.22B","64.53B"]
["Other Investments","10.59B","11.6B","12.01B","11.5B","11.52B"]
["Investments Growth","-",-1.95E-2,5.5399999999999998E-2,-6.7999999999999996E-3,6.4600000000000005E-2]
["Yield On Investment","-","-","-","-",3.3799999999999997E-2,"NA"]
["Premium Balance Receivables","-","-","-","-","-"]
["Premium Balance Growth","-","-","-","-","-"]
["Net Property, Plant & Equipment","-","-","-","-","-"]
["Investment in Unconsolidated Subs.","6.87B","7.25B","7.55B","7.53B","8.01B"]
["Other Assets (Including Intangibles)","285.62B","322.17B","331.61B","322.32B","325.54B"]
["Separate & Variable Account Assets","253.25B","285.06B","296.44B","285.57B","287.64B"]
["Deferred Charges","17.23B","19.87B","18.8B","19.41B","20.2B"]
["Tangible Other Assets","13.95B","16.1B","15.25B","16.21B","16.56B"]
["Intangible Assets","1.18B","1.14B","1.13B","1.13B","1.14B"]
["Total Assets","709.3B","731.78B","766.66B","757.26B","783.96B"]
["Assets - Total - 1 Year Growth","-",3.1699999999999999E-2,4.7699999999999999E-2,-1.23E-2,3.5299999999999998E-2]
["Return On Average Assets","-","-","-","-",5.5999999999999999E-3,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Insurance Policy Liabilities (Insurance)","350.46B","343.52B","353.92B","361.17B","386.11B"]
["Unearned Premiums","-","-","-","-","-"]
["Policy Claims","2.92B","2.97B","3.05B","2.92B","2.84B"]
["Other Insurance Liabilities","-","-","-","-","-"]
["Total Debt","38.55B","42.46B","43.38B","40.79B","33.26B"]
["ST Debt & Current Portion of LTD","12.24B","15.61B","17.49B","12.59B","13.07B"]
["Short Term Debt","10.33B","13.59B","14.13B","11.84B","12.53B"]
["Current Portion of LT Debt","1.91B","2.02B","3.36B","752M","543M"]
["Long-Term Debt","26.31B","26.86B","25.89B","28.19B","20.19B"]
["LT Debt excl. Capital Lease Obligations","26.31B","26.86B","25.89B","28.19B","20.19B"]
["Total Debt Growth","-",0.10150000000000001,2.1499999999999998E-2,-5.9700000000000003E-2,-0.18440000000000001]
["Total Debt / Total Assets",5.4300000000000001E-2,5.8000000000000003E-2,5.6599999999999998E-2,5.3900000000000003E-2,4.24E-2]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","3.57B","2.6B","2.92B","2.99B","3.17B"]
["Deferred Taxes","-","-","-","-","-"]
["Deferred Taxes - Credit","-","-","-","-","-"]
["Deferred Taxes - Debit","-","-","-","-","-"]
["Other Liabilities","277.43B","307.33B","324.1B","310.39B","315.33B"]
["Other Liabilities (excl. Deferred Income)","277.43B","307.33B","324.1B","310.39B","315.33B"]
["Deferred Income","-","-","-","-","-"]
["Total Liabilities","670.01B","695.9B","724.31B","715.33B","737.87B"]
["Total Liabilities Growth","-",3.8600000000000002E-2,4.0800000000000003E-2,-1.24E-2,3.15E-2]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","38.58B","35.28B","41.77B","41.89B","45.86B"]
["Common Stock Par/Carry Value","6M","6M","6M","6M","6M"]
["Additional Paid-In Capital/Capital Surplus","24.38B","24.48B","24.57B","24.48B","24.61B"]
["Retained Earnings","16.14B","14.53B","14.89B","18.93B","21.95B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","928M","(113M)","(975M)","(1.09B)","(973M)"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","(2.12B)","(1.55B)","(2.23B)","(2.4B)","(2.58B)"]
["Treasury Stock","(12.16B)","(12.42B)","(13.74B)","(13.81B)","(15.32B)"]
["Common Equity / Total Assets",5.4399999999999997E-2,4.82E-2,5.45E-2,5.5300000000000002E-2,5.8500000000000003E-2]
["Total Shareholders' Equity","38.58B","35.28B","41.77B","41.89B","45.86B"]
["Total Shareholders' Equity / Total Assets",5.4399999999999997E-2,4.82E-2,5.45E-2,5.5300000000000002E-2,5.8500000000000003E-2]
["Return On Average Total Equity","-","-","-","-",9.8400000000000001E-2,"NA"]
["Accumulated Minority Interest","716M","603M","579M","33M","225M"]
["Total Equity","39.29B","35.88B","42.35B","41.92B","46.09B"]
["Liabilities & Shareholders' Equity","709.3B","731.78B","766.66B","757.26B","783.96B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:13 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"PRU Cash Flow","index":56,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Prudential Financial Inc."]
["NYSE: PRU"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Prudential Financial Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 4:56 p.m."]
[]
["PRU"]
["/quotes/zigman/294774/composite"]
[]
["$"]
[]
[126.04]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 355,652"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/294774/composite"]
[]
["Previous close"]
[]
[124.4]
[]
[126.02]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[124.48]
[]
[126.02]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[97.88]
[]
[126.02]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Prudential Financial Inc."]
["View Ratios"]
["Operating Activities"]
["Fiscal year is January-December. All values USD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Funds from Operations","4.5B","6.77B","2.2B","3.92B","4.41B"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-",0.50460000000000005,-0.67479999999999996,0.78100000000000003,0.126]
["Net Operating Cash Flow","20.91B","8.45B","19.4B","13.9B","14.78B"]
["Net Operating Cash Flow Growth","-",-0.59609999999999996,1.2967,-0.28360000000000002,6.3500000000000001E-2]
[]
["Investing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Capital Expenditures","-","-","-","-","-"]
["Capital Expenditures (Fixed Assets)","-","-","-","-","-"]
["Capital Expenditures (Other Assets)","-","-","-","-","-"]
["Capital Expenditures Growth","-","-","-","-","-"]
["Net Assets from Acquisitions","-","(488M)","(23M)","-","(532M)"]
["Sale of Fixed Assets & Businesses","-","-","-","-","-"]
["Purchase/Sale of Investments","(14.05B)","(11.9B)","(12.26B)","(4.34B)","(18.98B)"]
["Purchase of Investments","(102.41B)","(158.72B)","(155.23B)","(148.9B)","(151.77B)"]
["Sale/Maturity of Investments","88.35B","146.82B","142.97B","144.56B","132.78B"]
["Other Uses","(9.08B)","(12.68B)","(11.2B)","(11.17B)","(10.66B)"]
["Other Sources","7.71B","8.73B","6.39B","7.77B","8.62B"]
["Net Investing Cash Flow","(15.42B)","(16.33B)","(17.09B)","(7.75B)","(21.55B)"]
["Net Investing Cash Flow Growth","-",-5.9299999999999999E-2,-4.6199999999999998E-2,0.54669999999999996,-1.7822]
[]
["Financing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Cash Dividends Paid - Total","(768M)","(847M)","(1.03B)","(1.12B)","(1.3B)"]
["Common Dividends","(768M)","(847M)","(1.03B)","(1.12B)","(1.3B)"]
["Preferred Dividends","-","-","-","-","-"]
["Cash Dividend Growth","-",-0.10290000000000001,-0.21249999999999999,-8.7599999999999997E-2,-0.1638]
["Change in Capital Stock","(500M)","(390M)","(731M)","(1.46B)","(1.69B)"]
["Repurchase of Common & Preferred Stk.","(650M)","(738M)","(1B)","(1.66B)","(2.12B)"]
["Sale of Common & Preferred Stock","150M","348M","269M","209M","426M"]
["Proceeds from Stock Options","-","-","-","-","-"]
["Other Proceeds from Sale of Stock","150M","348M","269M","209M","426M"]
["Issuance/Reduction of Debt, Net","1.27B","2.17B","1.25B","(1.99B)","842M"]
["Change in Current Debt","1M","3.3B","683M","(2.2B)","853M"]
["Change in Long-Term Debt","1.27B","(1.13B)","571M","209M","(11M)"]
["Issuance of Long-Term Debt","4.66B","2.81B","7.96B","5.17B","2.74B"]
["Reduction in Long-Term Debt","(3.39B)","(3.94B)","(7.38B)","(4.96B)","(2.75B)"]
["Other Funds","(1.31B)","1.31B","2.13B","1.04B","5.39B"]
["Other Uses","(25.74B)","(24.96B)","(22B)","(22.18B)","(24.27B)"]
["Other Sources","24.44B","26.27B","24.14B","23.23B","29.66B"]
["Net Financing Cash Flow","(1.31B)","2.24B","1.63B","(3.52B)","3.24B"]
["Net Financing Cash Flow Growth","-",2.718,-0.27339999999999998,-3.1633,1.9188000000000001]
["Miscellaneous Funds","-","-","-","-","-"]
["Net Change in Cash","3.85B","(6.66B)","3.48B","2.69B","(3.49B)"]
["Free Cash Flow","20.91B","8.45B","19.4B","13.9B","14.78B"]
["Free Cash Flow Growth","-",-0.59609999999999996,1.2967,-0.28360000000000002,6.3500000000000001E-2]
["Free Cash Flow Yield","-","-","-","-",0.28999999999999998,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:13 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"PRU Summary","index":57,"n_rows":322,"n_cols":2,"rows_kept":322,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["Prudential Financial, Inc. (PRU)"]
["NYSE - NYSE Delayed Price. Currency in USD"]
["126.02+1.62 (+1.30%)"]
["At close: 4:01PM EST"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",124.4]
["Open",124.75]
["Bid","0.00 x 0"]
["Ask","0.00 x 0"]
["Day's Range","124.48 - 126.02"]
["52 Week Range","97.88 - 126.02"]
["Volume",1594105]
["Avg. Volume",1747586]
["Market Cap","53.525B"]
["Beta",1.67]
["PE Ratio (TTM)",12.69]
["EPS (TTM)",9.93]
["Earnings Date",43138]
["Forward Dividend & Yield","3.00 (2.41%)"]
["Ex-Dividend Date",43063]
["1y Target Est",129.5]
["Trade prices are not sourced from all markets"]
["Currency in USD"]
["Valuation Measures"]
["Market Cap (intraday) 5","53.52B"]
["Enterprise Value 3","38.92B"]
["Trailing P/E ",12.69]
["Forward P/E 1",10.39]
["PEG Ratio (5 yr expected) 1",0.89]
["Price/Sales (ttm)",0.92]
["Price/Book (mrq)",1.06]
["Enterprise Value/Revenue 3",0.67]
["Enterprise Value/EBITDA 6",5.29]
["Financial Highlights"]
["Fiscal Year"]
["Fiscal Year Ends ",42735]
["Most Recent Quarter (mrq)",43008]
["Profitability"]
["Profit Margin ",7.5600000000000001E-2]
["Operating Margin (ttm)",0.1237]
["Management Effectiveness"]
["Return on Assets (ttm)",5.4999999999999997E-3]
["Return on Equity (ttm)",8.1900000000000001E-2]
["Income Statement"]
["Revenue (ttm)","57.95B"]
["Revenue Per Share (ttm)",135.16]
["Quarterly Revenue Growth (yoy)",-3.7999999999999999E-2]
["Gross Profit (ttm)","23.27B"]
["EBITDA ","7.35B"]
["Net Income Avi to Common (ttm)","4.33B"]
["Diluted EPS (ttm)",9.93]
["Quarterly Earnings Growth (yoy)",0.22500000000000001]
["Balance Sheet"]
["Total Cash (mrq)","48.38B"]
["Total Cash Per Share (mrq)",114.12]
["Total Debt (mrq)","33.87B"]
["Total Debt/Equity (mrq)",66.98]
["Current Ratio (mrq)",1.17]
["Book Value Per Share (mrq)",118.6]
["Cash Flow Statement"]
["Operating Cash Flow (ttm)","6.46B"]
["Levered Free Cash Flow (ttm)","-2.51B"]
["Trading Information"]
["Stock Price History"]
["Beta ",1.67]
["52-Week Change 3",0.1784]
["S&P500 52-Week Change 3",0.24479999999999999]
["52 Week High 3",126.02]
["52 Week Low 3",97.88]
["50-Day Moving Average 3",119.02]
["200-Day Moving Average 3",111.09]
["Share Statistics"]
["Avg Vol (3 month) 3","1.75M"]
["Avg Vol (10 day) 3","1.92M"]
["Shares Outstanding 5","424.73M"]
["Float ","423.05M"]
["% Held by Insiders 1",1.9E-3]
["% Held by Institutions 1",0.70430000000000004]
["Shares Short 3","3.63M"]
["Short Ratio 3",2.2000000000000002]
["Short % of Float 3",8.5000000000000006E-3]
["Shares Short (prior month) 3","3.58M"]
["Dividends & Splits"]
["Forward Annual Dividend Rate 4",3]
["Forward Annual Dividend Yield 4",2.41E-2]
["Trailing Annual Dividend Rate 3",2.95]
["Trailing Annual Dividend Yield 3",2.3699999999999999E-2]
["5 Year Average Dividend Yield 4",2.86]
["Payout Ratio 4",0.29559999999999997]
["Dividend Date 3",43083]
["Ex-Dividend Date 4",43063]
["Last Split Factor (new per old) 2","N/A"]
["Last Split Date 3","N/A"]
[]
["Business Wire•4 days ago"]
["Prudential Total Return Bond Fund portfolio managers named Morningstar Fixed-Income Fund Manager of the Year"]
["PGIM Investments is proud to announce that the PGIM Fixed Income portfolio managers of the Prudential Total Return Bond Fund have been named Morningstar’s 2017 Fixed-Income Fund Manager of the Year."]
[]
["Sponsored"]
[]
["RealtyShares"]
["Be an Investor, Not a Landlord. Here's how..."]
["Now you can passively invest in real estate with as little as $5,000. Equity, debt, commercial and residential deals. Get started with a free account."]
[]
["Motley Fool•6 days ago"]
["3 Stocks to Buy and Hold for Decades"]
["Set 'em and forget 'em."]
[]
["Markit•6 days ago"]
["See what the IHS Markit Score report has to say about Prudential Financial Inc."]
["Prudential Financial Inc NYSE:PRU"]
["Business Wire•9 days ago"]
["PGIM Investments Renames Fund Family to PGIM Funds"]
["PGIM Investments announced today that it will be renaming its domestic fund platform to PGIM Funds. Effective on June 11, 2018, retail domestic fund names will no longer include “Prudential” and will be branded “PGIM.” Renaming the funds more closely aligns them to the firm, which was renamed PGIM Investments in April 2017."]
[]
["Zacks•11 days ago"]
["Unbelievable ETFs & Stocks On Sale"]
["These ETFs & stocks look undervalued than the overall market at the current levels and have a good brand name."]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
[]
["Market Realist•11 days ago"]
["Berkshire and Holdings Could Benefit from Tax Rate Cuts"]
["The US Senate has approved cutting tax rate from 35% to 21%, which could present windfall gains to corporates and long-term adjustments in operating flow generation. Whereas the tax break will likely be profitable for equity investors such as Berkshire Hathaway (BRK.B), companies engaged in US exports have weakened due to growing expectations of a fiscal deficit and the domestic manufacturing sector. Berkshire is expected to benefit from lower taxes on its holdings."]
[]
["Zacks•12 days ago"]
["How Prudential Financial (PRU) Stock Stands Out in a Strong Industry"]
["Prudential Financial (PRU) could be an interesting play for investors as it is seeing solid earnings estimate revision in addition to having a robust industry rank."]
[]
["Markit•13 days ago"]
["See what the IHS Markit Score report has to say about Prudential Financial Inc."]
["Prudential Financial Inc NYSE:PRU"]
[]
["Market Realist•16 days ago"]
["Underwriting May Help Berkshire’s Insurance Division"]
["What's Expected to Drive Berkshire Hathaway's 4Q17 Performance"]
[]
["Sponsored"]
[]
["The Money Street"]
["These Defense Stocks Are A Must For Your Portfolio"]
["Wall Street expects “Amazing Returns” due to massive defense deal. Don't miss this oppertunity to build real wealth in your portfolio. Full analysis."]
[]
["Markit•17 days ago"]
["See what the IHS Markit Score report has to say about Prudential Financial Inc."]
["Prudential Financial Inc NYSE:PRU"]
["Business Wire•19 days ago"]
["Prudential Short Duration High Yield Fund, Inc. Reports Unaudited Earnings and Financial Position for Quarter Ended November 30, 2017"]
["Prudential Short Duration High Yield Fund, Inc. , a diversified, closed-end management investment company, announced today its unaudited investment results for the quarter ended November 30, 2017."]
[]
["Zacks•19 days ago"]
["Reinsurance Group's Unit to Improve Services With Buyout"]
["Reinsurance Group's (RGA) unit recently purchases LOGiQ3 Inc. to enable the acquirer help serve its clients more efficiently and instill a positive change in the insurance industry."]
[]
["Zacks•19 days ago"]
["Why Prudential Financial (PRU) Could Be a Top Value Stock Pick"]
["Prudential Financial (PRU) is a pretty good value pick, as it has decent revenue metrics to back up its earnings, and is seeing solid earnings estimate revisions as well."]
[]
["Sponsored"]
[]
["The Motley Fool"]
["We Bet $1,005,998 This Stock Will Triple"]
["Renowned investor Tom Gardner predicted this would become the first TRILLION-DOLLAR company within a decade... and that it could still triple in size."]
[]
["Zacks•19 days ago"]
["Prudential (PRU) & Units' Ratings Retained by A.M. Best"]
["A.M. Best's rating action on Prudential (PRU) and its units reflects the company's solid operational efficiency, strong enterprise risk management, promising business profile and sturdy finances."]
["The Wall Street Journal•22 days ago"]
["Corrections & Amplifications"]
["Corrections & Amplifications for edition of Jan. 6-7, 2018."]
["Business Wire•23 days ago"]
["A.M. Best Affirms Credit Ratings of Prudential Financial, Inc. and Its Subsidiaries"]
["A.M. Best has affirmed the Financial Strength Rating of A+ and the Long-Term Issuer Credit Ratings of “aa-” of the domestic life/health insurance subsidiaries of Prudential Financial, Inc."]
["Forbes•23 days ago"]
["Tax Reform Winners: 3 Stocks To Buy, 1 To Watch"]
["You and I both know the spoils from the GOP tax plan will go right into shareholders’ pockets—so let’s discuss how we can grab our piece of the action!"]
[]
["Sponsored"]
[]
["Canada News Group"]
["The Biggest Money-Making Industry Of The Decade"]
["Investors always want to know what the best sector to invest in is. Meet the largest industry of 2017, and perhaps the decade. You may be surprised."]
["Business Wire•24 days ago"]
["Prudential Financial to Announce Fourth Quarter 2017 Earnings; Schedules Conference Call"]
["Prudential Financial, Inc. will release its fourth quarter 2017 earnings on Wednesday, February 7, 2018, after the market closes. The earnings news release, the financial supplement and related materials will be posted on the company's Investor Relations website at: investor.prudential.com."]
[]
["Zacks•26 days ago"]
["Implied Volatility Surging for Prudential Financial (PRU) Stock Options"]
["Prudential Financial (PRU) needs investors to pay close attention to the stock based on moves in the options market lately."]
[]
["ETF Daily News•26 days ago"]
["Top Equities To Buy On The GOP Tax Plan (VIG)"]
["From Contrarian Outlook: You and I both know the spoils from the GOP tax plan will go right into shareholders’ pockets–so let’s discuss how we can grab our piece of the action. And outsized dividends with 20% price upside to boot! It… Read more ›"]
["CNW Group•last month"]
["Poydras Gaming Finance Corp. Announces Completion of Debt Refinancing"]
["Poydras Gaming Finance Corp. Announces Completion of Debt Refinancing"]
[]
["Sponsored"]
[]
["The Money Street"]
["FDA Approves Cancer Pain Meds - Investor's All In"]
["New FDA approved treatments could bring substantial profits to shareholders. Learn which tiny stocks could make you rich. Full report."]
[]
["Zacks•last month"]
["Is Prudential Financial (PRU) a Suitable Value Pick Now?"]
["Let's see if Prudential Financial, Inc. (PRU) stock is a good choice for value-oriented investors right now, or if investors subscribing to this methodology should look elsewhere for top picks."]
[]
["Bloomberg Video•5 days ago"]
["Gilbert Says Investment Officers Are Struggling to Place Assets"]
["Jan.23 -- Aberdeen Asset Management Chief Executive Officer Martin Gilbert and M&G Investments Chief Executive Officer Anne Richards discuss the outlook for markets and their respective thoughts on investing. They speak with Bloomberg's Tom Keene on \"Bloomberg Surveillance\" at the World Economic Forum's annual meeting in Davos, Switzerland."]
[]
["Bloomberg Video•13 days ago"]
["M&G Favors Non-U.S. Equities on Higher Earnings Yield"]
["Jan.15 -- Tristan Hanson, multi-asset fund manager at M&G Investments, discusses his preference for global equities over U.S. and the outlook for bonds. He speaks on \"Bloomberg Daybreak: Europe.\""]
[]
["CNBC Videos•18 days ago"]
["10 Trades to make at all-time highs"]
["The \"Fast Money\" traders give you 10 ways to trade when the market is at all time highs."]
["Recommendation Rating"]
[]
[2.5]
[1]
["Strong"]
["Buy"]
[2]
["Buy"]
[3]
["Hold"]
[4]
["Under-"]
["perform"]
[5]
["Sell"]
["Analyst Price Targets (14)"]
[]
["Current 126.02"]
["Average 129.50"]
["Low 117.00"]
["High 140.00"]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"PRU Mktw Sum","index":58,"n_rows":906,"n_cols":5,"rows_kept":906,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Prudential Financial Inc."]
["NYSE: PRU"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Prudential Financial Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 4:56 p.m."]
[]
["PRU"]
["/quotes/zigman/294774/composite"]
[]
["$"]
[]
[126.04]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 355,652"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/294774/composite"]
[]
["Previous close"]
[]
[124.4]
[]
[126.02]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[124.48]
[]
[126.02]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[97.88]
[]
[126.02]
[]
[]
[]
["Company Description"]
[]
["Prudential Financial, Inc. provides financial products and services including life insurance, annuities, retirement-related services, mutual funds and investment management to individual and institutional customers through proprietary and third-party distribution networks. It operates through the fo..."]
[]
["Prudential Financial, Inc. provides financial products and services including life insurance, annuities, retirement-related services, mutual funds and investment management to individual and institutional customers through proprietary and third-party distribution networks. It operates through the following divisions: U.S. Retirement Solutions and Investment Management; U.S. Individual Life and Group Insurance; International Insurance; Closed Block; and Corporate and Other operations. The U.S. Retirement Solutions and Investment Management division consists of its Individual Annuities, Retirement and Asset Management segments. The U.S. Individual Life and Group Insurance division consists of its Individual Life and Group Insurance segments. The International Insurance division consists of its International Insurance segment. The Closed Block division consists of its Closed Block segment. The Corporate and Other operations include businesses that have been or will be divested. The Individual Annuities segment offers both variable and fixed annuities that may include guaranteed living or death benefits. The Retirement segment manufactures and distributes products and provides administrative services for qualified and non-qualified retirement plans and offers innovative pension risk transfer solutions, investment-only stable value products, guaranteed investment contracts, funding agreements, institutional and retail notes, structured settlement annuities and other group annuities. The Individual Life offers individual variable life, term life and universal life insurance products primarily to the U.S. mass middle, mass affluent and affluent markets. The Group Insurance segment involves a full range of group life, long-term and short-term group disability, and group corporate-, bank and trust-owned life insurance in the U.S. primarily to institutional clients for use in connection with employee plans and affinity groups. The International Insurance segment comprises of individual life insurance, retirement and related products to the mass affluent and affluent markets in Japan, Korea, and other foreign countries through its Life Planner operations. The Corporate and Other Operations segment includes items and initiatives that are not allocated to business segments, and divested businesses. The Closed Block segment involves in force participating insurance and annuity products and corresponding assets that are used for the payment of benefits, expenses and policyholders' dividends related to these products, as well as certain related assets and liabilities. The company was founded by John Fairfield Dryden in 1875 and is headquartered in Newark, NJ."]
[]
["Valuation"]
[]
["P/E Current"]
[]
[12.98]
[]
["P/E Ratio (with extraordinary items)"]
[]
[12.61]
[]
["P/E Ratio (without extraordinary items)"]
[]
[10.72]
[]
["Price to Sales Ratio"]
[]
[0.81]
[]
["Price to Book Ratio"]
[]
[0.97]
[]
["Price to Cash Flow Ratio"]
[]
[3.14]
[]
["Enterprise Value to EBITDA"]
[]
[11.62]
[]
["Enterprise Value to Sales"]
[]
[1.23]
[]
["Total Debt to Enterprise Value"]
[]
[0.42]
[]
["Efficiency"]
[]
["Revenue/Employee"]
[]
[1155974]
[]
["Income Per Employee"]
[]
[86813]
[]
["Total Asset Turnover"]
[]
[7.0000000000000007E-2]
[]
["Profitability"]
[]
["Operating Margin"]
[]
[10.31]
[]
["Pretax Margin"]
[]
[9.92]
[]
["Net Margin"]
[]
[7.51]
[]
["Return on Assets"]
[]
[0.56000000000000005]
[]
["Return on Equity"]
[]
[9.84]
[]
["Return on Total Capital"]
[]
[5.33]
[]
["Return on Invested Capital"]
[]
[6.34]
[]
["Capital Structure"]
[]
["Total Debt to Total Equity"]
[]
[72.53]
[]
["Total Debt to Total Capital"]
[]
[42.04]
[]
["Total Debt to Total Assets"]
[]
[4.24]
[]
["Long-Term Debt to Equity"]
[]
[44.02]
[]
["Long-Term Debt to Total Capital"]
[]
[25.52]
[]
["Officers and Executives"]
[]
["Name","Age","Officer Since","Title"]
["Mr. John Robert Strangfeld",63,1977,"Chairman, President & Chief Executive Officer"]
["Mr. Stephen P. Pelletier",64,1992,"Chief Operating Officer-US Business & Executive VP"]
["Mr. Charlie F. Lowrey",58,2001,"Chief Operating Officer-International & EVP"]
["Mr. Robert M. Falzon",56,2009,"Chief Financial Officer & Executive Vice President"]
["Dr. K. Andrew Crighton","-","-","Chief Medical Officer"]
[]
["Insider Actions"]
[]
["– Purchase – Sale 1 – Number of Transactions"]
["{\"OrganizationDocuments\":[{\"Documents\":[{\"document\":[{\"reportDateGroup\":[{\"reportDate\":\"2011-06-09\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"3\",\"tradeType\":\"D\"},{\"numTransactions\":\"1\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-16\",\"tradeTypeGroup\":[{\"numTransactions\":\"2\",\"tradeType\":\"D\"},{\"numTransactions\":\"8\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-13\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-12\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-11\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-02\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-03-10\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"4\",\"tradeType\":\"D\"},{\"numTransactions\":\"2\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-15\",\"tradeTypeGroup\":[{\"numTransactions\":\"8\",\"tradeType\":\"A\"},{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]}]}]}]}]}"]
["Date Name Shares Transaction Value"]
[43102,"Barbara G. Koster",16801,"  Disposition at $115.17 per share. ",1934971]
[null,"Senior Vice President"]
[43102,"Barbara G. Koster",8758,"  Derivative/Non-derivative trans. at $78.08 per share. ",683824]
[null,"Senior Vice President"]
[43068,"Timothy P. Harris",10527,"  Disposition at $115 per share. ",1210605]
[null,"EVP and General Counsel"]
[43068,"Timothy P. Harris",10527,"  Derivative/Non-derivative trans. at $59.41 per share. ",625409]
[null,"EVP and General Counsel"]
[43048,"Nicholas C. Silitch",44860,"  Disposition at $111.77 per share. ",5014002]
[null,"Senior Vice President"]
[43048,"Nicholas C. Silitch",10936,"  Derivative/Non-derivative trans. at $63.59 per share. ",695420]
[null,"Senior Vice President"]
[43048,"Nicholas C. Silitch",17517,"  Derivative/Non-derivative trans. at $78.08 per share. ",1367727]
[null,"Senior Vice President"]
[43048,"Nicholas C. Silitch",12988,"  Derivative/Non-derivative trans. at $84.53 per share. ",1097875]
[null,"Senior Vice President"]
[43047,"Charlie F. Lowrey",44630,"  Disposition at $111.91 per share. ",4994543]
[null,"Executive Vice President"]
[43047,"Charlie F. Lowrey",19979,"  Derivative/Non-derivative trans. at $63.59 per share. ",1270464]
[null,"Executive Vice President"]
[42956,"Nicholas C. Silitch",1001,"  Gift at $0 per share. ",0]
[null,"Senior Vice President"]
[42956,"Nicholas C. Silitch",14897,"  Disposition at $110 per share. ",1638670]
[null,"Senior Vice President"]
[42956,"Nicholas C. Silitch",2984,"  Derivative/Non-derivative trans. at $51.58 per share. ",153914]
[null,"Senior Vice President"]
[42956,"Nicholas C. Silitch",6579,"  Derivative/Non-derivative trans. at $59.41 per share. ",390858]
[null,"Senior Vice President"]
[42956,"Nicholas C. Silitch",5334,"  Derivative/Non-derivative trans. at $64.01 per share. ",341429]
[null,"Senior Vice President"]
[42954,"Stephen P. Pelletier",4133,"  Disposition at $112.18 per share. ",463639]
[null,"Executive Vice President"]
[42954,"Stephen P. Pelletier",4455,"  Derivative/Non-derivative trans. at $81.17 per share. ",361612]
[null,"Executive Vice President"]
[42919,"John Robert Strangfeld",201585,"  Disposition at $110 per share. ",22174350]
[null,"Chief Executive Officer; Director"]
[42919,"John Robert Strangfeld",170667,"  Derivative/Non-derivative trans. at $64.01 per share. ",10924394]
[null,"Chief Executive Officer; Director"]
[42864,"Christine A. Poon",2006,"  ",216407]
[null,"Director"]
[42864,"James G. Cullen",2006,"  ",216407]
[null,"Director"]
[42864,"Gilbert Fran Casellas",2006,"  ",216407]
[null,"Director"]
[42864,"Christine A. Poon",2006,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"Director"]
[42864,"James G. Cullen",2006,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"Director"]
[42864,"Gilbert Fran Casellas",2006,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"Director"]
[42863,"Charlie F. Lowrey",222857,"  Disposition at $108.04 per share. ",24077470]
[null,"Executive Vice President"]
[42863,"Charlie F. Lowrey",130814,"  Derivative/Non-derivative trans. at $57 per share. ",7456398]
[null,"Executive Vice President"]
[42863,"Charlie F. Lowrey",105264,"  Derivative/Non-derivative trans. at $59.41 per share. ",6253734]
[null,"Executive Vice President"]
[42797,"Sandra Pianalto",200,"  Acquisition at $112.81 per share. ",22562]
[null,"Director"]
["/news/latest/company/us/pru"]
[]
["MarketWatch News on PRU"]
[]
["GE says shock multibillion-dollar insurance charge is â€˜a special caseâ€™"]
[]
["11:03 a.m. Jan. 27, 2018"]
[]
["- Francine McKenna"]
[]
["Prudential Financial stock price target raised to $126 vs. $120 at JP Morgan"]
[]
["7:20 a.m. Jan. 2, 2018"]
[]
["- Ciara Linnane"]
[]
["MetLife earnings hit by Brighthouse charges"]
[]
["5:37 p.m. Nov. 1, 2017"]
[]
["- MarketWatch.com"]
[]
["GE dropped from dividend portfolio in latest blow to company"]
[]
["2:56 p.m. Oct. 25, 2017"]
[]
["- Ryan Vlastelica"]
[]
["Smart retirement solutions for women"]
[]
["8:23 a.m. Oct. 12, 2017"]
[]
["- Kerry Hannon"]
[]
["Prudential Financial upgraded to buy from neutral at FBR & Co."]
[]
["8:31 a.m. Oct. 10, 2017"]
[]
["- Tomi Kilgore"]
[]
["International Paper transfers $1.3 billion in pension liabilities to Prudential"]
[]
["6:12 a.m. Oct. 2, 2017"]
[]
["- Tomi Kilgore"]
[]
["International Paper to transfer $1.3 bln of its pension plan to Prudential Insurance"]
[]
["6:04 a.m. Oct. 2, 2017"]
[]
["- Tomi Kilgore"]
[]
["These 25 stocks in the S&P 500 just hit record highs"]
[]
["4:28 a.m. Aug. 4, 2017"]
[]
["- Philip van Doorn"]
[]
["Hartford deal to cut pension liabilities by $1.6 billion will result in $485 million charge"]
[]
["6:25 a.m. June 26, 2017"]
[]
["- Tomi Kilgore"]
[]
["Hartford to recognize $485 mln pension settlement charge in Q2"]
[]
["6:14 a.m. June 26, 2017"]
[]
["- Tomi Kilgore"]
[]
["Hartford reduces pension liabilities by $1.6 bln through deal with Prudential"]
[]
["6:13 a.m. June 26, 2017"]
[]
["- Tomi Kilgore"]
[]
["AIG swings to profit on cost cuts"]
[]
["3:42 p.m. May 3, 2017"]
[]
["- MarketWatch.com"]
[]
["Why getting out of college can be as hard as getting in"]
[]
["8:49 a.m. Jan. 26, 2017"]
[]
["- Jillian Berman"]
[]
["Prudential allegations complicate Wells Fargoâ€™s work with new partners"]
[]
["3:46 p.m. Dec. 16, 2016"]
[]
["- Francine McKenna"]
[]
["Wells Fargo sees drop in checking account openings"]
[]
["12:35 p.m. Dec. 16, 2016"]
[]
["- MarketWatch.com"]
[]
["Prudential's stock rallies after 2017 profit outlook"]
[]
["10:57 a.m. Dec. 15, 2016"]
[]
["- Tomi Kilgore"]
[]
["Prudential Financial sees 2017 EPS $10.15-$10.65; Factset consensus $10.33"]
[]
["10:44 a.m. Dec. 15, 2016"]
[]
["- Tomi Kilgore"]
[]
["Prudential Financial's stock halted for news"]
[]
["10:42 a.m. Dec. 15, 2016"]
[]
["- Tomi Kilgore"]
[]
["Prudential to suspend insurance policy sales through Wells Fargo"]
[]
["4:01 p.m. Dec. 12, 2016"]
[]
["- Leslie Scism"]
[]
["Loading more headlines..."]
[]
["/news/nonmarketwatch/company/us/pru"]
[]
["Other News on PRU"]
[]
["3 Stocks to Buy and Hold for Decades"]
[]
["1:28 p.m. Jan. 22, 2018"]
[]
["- Motley Fool"]
[]
["The Ideal Stock Evaluation System?"]
[]
["7:26 a.m. Jan. 22, 2018"]
[]
["- Seeking Alpha"]
[]
["For Newark, Amazon Shortlist Affirms Changes in New Jerseyâ€™s Biggest City"]
[]
["5:45 p.m. Jan. 18, 2018"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["By The Numbers: Hunting For Undervalued Stocks"]
[]
["11:24 a.m. Jan. 18, 2018"]
[]
["- Seeking Alpha"]
[]
["10 Unbelievable ETFs and Stocks On Sale"]
[]
["9:10 a.m. Jan. 18, 2018"]
[]
["- InvestorPlace.com"]
[]
["Dividend Challengers (And Near-Challengers): 153 Increases Expected By The End Of March"]
[]
["5:55 a.m. Jan. 16, 2018"]
[]
["- Seeking Alpha"]
[]
["Big day for financials as rates break out"]
[]
["1:44 p.m. Jan. 10, 2018"]
[]
["- Seeking Alpha"]
[]
["Corrections & Amplifications"]
[]
["7:56 p.m. Jan. 5, 2018"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Did You Have 50% Dividend Growth In 2017?Â  I Did."]
[]
["11:46 a.m. Jan. 5, 2018"]
[]
["- Seeking Alpha"]
[]
["Donâ€™t Trust Dow 25000. The Economic Cycle Is Broken "]
[]
["10:31 a.m. Jan. 5, 2018"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Oppenheimer Financials Sector Revenue ETF (RWW) December Summary"]
[]
["11:28 a.m. Jan. 4, 2018"]
[]
["- Seeking Alpha"]
[]
["My K.I.S.S. Dividend Portfolio: 4th Quarter 2017 Update"]
[]
["3:16 p.m. Jan. 2, 2018"]
[]
["- Seeking Alpha"]
[]
["Insurers eye asset managers as life sales slow"]
[]
["8:50 a.m. Dec. 29, 2017"]
[]
["- Seeking Alpha"]
[]
["Poydras Gaming Finance Corp. Announces Completion of Debt Refinancing"]
[]
["1:46 p.m. Dec. 28, 2017"]
[]
["- CNW Group"]
[]
["In Your 60s? 3 Stocks You Might Want to Buy"]
[]
["8:15 a.m. Dec. 21, 2017"]
[]
["- Motley Fool"]
[]
["Dividend Challengers (And Near-Challengers): 69 Increases Expected By February 28"]
[]
["12:54 a.m. Dec. 18, 2017"]
[]
["- Seeking Alpha"]
[]
["20 Fresh Stock Buybacks Could Send $100 Billion Back to Shareholders"]
[]
["9:38 a.m. Dec. 16, 2017"]
[]
["- 247WallSt.com"]
[]
["MetLife Failed to Pay Monthly Pensions to Thousands"]
[]
["7:11 p.m. Dec. 15, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Prudential Financial (PRU) 2018 Financial Outlook (Conference Call) - Slideshow"]
[]
["2:37 p.m. Dec. 15, 2017"]
[]
["- Seeking Alpha"]
[]
["Prudential Financial (PRU) 2018 Financial Outlook Conference (Transcript)"]
[]
["4:08 p.m. Dec. 14, 2017"]
[]
["- Seeking Alpha"]
[]
["Loading more headlines..."]
[]
["At a Glance"]
[]
["Prudential Financial, Inc."]
[]
["751 Broad Street"]
[]
["21st floor"]
[]
["Newark, New Jersey 07102"]
[]
["Phone"]
[]
["1 9738026000"]
[]
["Industry"]
[]
["Life Insurance"]
[]
["Sector"]
[]
["Financial Services"]
[]
["Fiscal Year-end"]
[]
[43070]
[]
["View SEC Filings"]
[]
["Revenue"]
[]
["$57.50B"]
[]
["Net Income"]
[]
["$4.32B"]
[]
["2016 Sales Growth"]
[]
[4.3999999999999997E-2]
[]
["Employees"]
[]
[49739]
[]
["Annual Report for PRU"]
[]
["/news/pressrelease/company/us/pru"]
[]
["Press Releases on PRU"]
[]
["Prudential Total Return Bond Fund portfolio managers named Morningstar Fixed-Income Fund Manager of the Year"]
[]
["3:01 p.m. Jan. 24, 2018"]
[]
["- BusinessWire - BZX"]
[]
["PGIM Investments Renames Fund Family to PGIM Funds"]
[]
["2:43 p.m. Jan. 19, 2018"]
[]
["- BusinessWire - BZX"]
[]
["This Morning's Technical Outlook on Insurance Stocks -- Brighthouse Financial, Principal Financial, Prudential Financial, and China Life Insurance"]
[]
["6:35 a.m. Jan. 10, 2018"]
[]
["- PR Newswire - PRF"]
[]
["Prudential Short Duration High Yield Fund, Inc. Reports Unaudited Earnings and Financial Position for Quarter Ended November 30, 2017"]
[]
["4:07 p.m. Jan. 9, 2018"]
[]
["- BusinessWire - BZX"]
[]
["A.M. Best Affirms Credit Ratings of Prudential Financial, Inc. and Its Subsidiaries"]
[]
["5:08 p.m. Jan. 5, 2018"]
[]
["- BusinessWire - BZX"]
[]
["Prudential Financial to Announce Fourth Quarter 2017 Earnings; Schedules Conference Call"]
[]
["4:18 p.m. Jan. 4, 2018"]
[]
["- BusinessWire - BZX"]
[]
["Carroll Organization and PGIM Real Estate Acquire Twenty-Eight Property Multifamily Portfolio in Sunbelt Region"]
[]
["8:00 a.m. Jan. 3, 2018"]
[]
["- BusinessWire - BZX"]
[]
["Prudential, Legal & General reach sixth longevity reinsurance agreement"]
[]
["2:00 a.m. Dec. 21, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Factors of Influence in 2018, Key Indicators and Opportunity within Endologix, Haemonetics, Prudential Financial, AdvanSix, PolyOne, and Rexford Industrial Realty -- New Research Emphasizes Economic Growth"]
[]
["8:15 a.m. Dec. 19, 2017"]
[]
["- GlobeNewswire"]
[]
["Prudential Financial, Inc. 2018 Financial Outlook Call Materials Available"]
[]
["10:40 a.m. Dec. 14, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Prudential Financial, Inc. Announces Pricing Terms and Election to Increase the 2047 Notes Cap and the 2049 Notes Cap of its Private Exchange Offers of Certain Outstanding Notes for New Notes"]
[]
["2:06 p.m. Dec. 6, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Prudential Financial, Inc. Announces Early Participation Results and Early Settlement Election of its Private Exchange Offers of Certain Outstanding Notes for New Notes"]
[]
["8:34 a.m. Dec. 6, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Jennison Associates hires global head of distribution Lori McEvoy"]
[]
["8:30 a.m. Dec. 5, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Prudential Global Short Duration High Yield Fund, Inc. Reports Unaudited Earnings and Financial Position for Quarter Ended October 31, 2017"]
[]
["4:07 p.m. Dec. 4, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Insurance Stocks' Research Reports Released on Brighthouse Financial, China Life Insurance, Principal Financial, and Prudential Financial"]
[]
["6:35 a.m. Dec. 1, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Prudential Short Duration High Yield Fund, Inc. and Prudential Global Short Duration High Yield Fund, Inc. declare distributions for December 2017 and January and February 2018"]
[]
["4:10 p.m. Nov. 30, 2017"]
[]
["- BusinessWire - BZX"]
[]
["QMA continues to build global platform; hires John Gee-Grant as first head of international distribution"]
[]
["4:00 a.m. Nov. 29, 2017"]
[]
["- BusinessWire - BZX"]
[]
["PGIM Investments to Host Closed End Fund Conference Call"]
[]
["4:10 p.m. Nov. 28, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Prudential Financial, Inc. Announces Private Exchange Offers of Certain Outstanding Notes for New Notes"]
[]
["9:08 a.m. Nov. 21, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Report: Developing Opportunities within Blue Apron, Plains All American Pipeline, US Foods Holding, International Game Technology, Prudential Financial, and Sterling -- Future Expectations, Projections Moving into 2018"]
[]
["7:45 a.m. Nov. 17, 2017"]
[]
["- GlobeNewswire"]
[]
["Loading more headlines..."]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:13 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"PRU Mkwt Basic","index":59,"n_rows":640,"n_cols":5,"rows_kept":640,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Sections Watchlist"]
["Signup • Login"]
["Search"]
["Home"]
["Latest News"]
["Markets"]
["Personal Finance"]
["The Moneyist"]
["Retirement"]
["Investing"]
["FA Center"]
["Economy & Politics"]
["Real Estate"]
["Quotes"]
["Video"]
["SectorWatch"]
["Entertainment"]
["Premium Newsletters"]
["Profile Settings"]
["Email & Alerts"]
["Watchlist"]
["Games"]
["Signup Login"]
["Bulletin"]
["US"]
["Europe"]
["Asia"]
["FX"]
["Rates"]
["Futures"]
["Crypto"]
["Range "]
[]
[null,"DJIA F",26589,213,8.0999999999999996E-3]
[null,"S&P F",2874.75,33.5,1.18E-2]
[null,"NASDAQ F",7031.5,100,1.44E-2]
[null,"Gold",1353.3,-14.7,-1.0699999999999999E-2]
[null,"Silver",17.39,-0.22500000000000001,-1.2800000000000001E-2]
[null,"Crude Oil",66.239999999999995,0.73,1.11E-2]
["S&P 500 Movers(%)"]
["ABBV 13.8 "]
["INTC 10.6 "]
["AJG 7.4 "]
["GILD 5.3 "]
["WYNN -10.1 "]
["CL -4.9 "]
["REGN -4.5 "]
["SBUX -4.2 "]
["Latest NewsAll Times Eastern"]
["7:03a"]
["Moneyish Many new moms in tech say they had a good experience returning to work"]
["6:00a"]
["Updated Want your kids to earn more money as adults? Get them involved in this activity"]
["6:00a"]
["Moneyish Here’s how you can work remotely in the film industry — and make a good living"]
["5:00a"]
["Moneyish How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
["5:00a"]
["Moneyish How to keep meetings focused and interruption-free — without resorting to a talking stick like Sen. Susan Collins did"]
[43127]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[43127]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[43127]
["Updated Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[43127]
["Corrected Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[43127]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
["to be replaced"]
[]
["Home"]
["Investing"]
["Quotes"]
["Stocks"]
["United States"]
["PRU"]
["Overview"]
[]
["Compare Quotes"]
["Stock Screener"]
["Earnings Calendar"]
["Sectors"]
["NYSE"]
["PRU U.S.: NYSE"]
["Prudential Financial Inc."]
["Watchlist CreatePRUAlert"]
["PRUUSAfter HoursBack To Top"]
["Last Updated: Jan 26, 2018 4:56 p.m. EST Delayed quote"]
[126.04]
["0.0151 0.01%"]
["After Hours Volume: 355.7K"]
["Close","Chg","Chg %"]
[126.02,1.62,1.2999999999999999E-2,"1.62 1.30%"]
[]
[]
["Advanced Charting"]
[]
["$"]
["%"]
["Vol"]
["Advanced Charting"]
["71.40% vs Avg."]
["Volume: 1.2M 65 Day Avg. - 1.7M "]
["Open: 124.75"]
["Close: 126.02"]
["124.48 Day Low/High 126.02"]
["Day Range"]
["97.88 52 Week Low/High 126.02"]
["Your Watchlist"]
["Customize MarketWatch"]
[]
["Have Watchlists? Log in to see them here or sign up to get started."]
[]
["Create Account … or Log In"]
[]
[null,"Symbol","Price"]
[null,"Company","Chg/Chg %"]
[]
["(Go to Your Watchlist) "]
["No Items in Watchlist"]
[]
["There are currently no items in this Watchlist."]
[]
["Add Tickers"]
["No Saved Watchlists"]
[]
["Create a list of the investments you want to track."]
[]
["Create Watchlist …or try this starter list"]
["Uh oh"]
[]
["Something went wrong while loading Watchlist."]
[]
["Go to Watchlist"]
["Recently Viewed Tickers"]
["No Recent Tickers"]
[]
["Visit a quote page and your recently viewed tickers will be displayed here."]
[]
["Search Tickers"]
["Overview"]
["Profile"]
["News"]
["Charts"]
["Financials"]
["Historical Quotes"]
["Analyst Estimates"]
["Options"]
["SEC Filings"]
["Insiders"]
["Key Data"]
["Open $124.75 "]
["Day Range 124.48 - 126.02 "]
["52 Week Range 97.88 - 126.02 "]
["Market Cap $53.43B "]
["Shares Outstanding 424M "]
["Public Float 423.07M "]
["Beta 1.48 "]
["Rev. per Employee $1.19M "]
["P/E Ratio 12.67 "]
["EPS $9.95 "]
["Yield 2.38% "]
["Dividend $0.75 "]
["Ex-Dividend Date Nov 24, 2017 "]
["Short Interest 4.84M 01/12/18"]
["% of Float Shorted 1.14% "]
["Average Volume 1.73M "]
["Performance"]
["5 Day",1.52E-2]
["1 Month",9.6000000000000002E-2]
["3 Month",0.125]
["YTD",9.6000000000000002E-2]
["1 Year",0.18229999999999999]
["Recent News"]
["MarketWatch"]
["Other Dow Jones"]
[]
["GE says shock multibillion-dollar insurance charge is ‘a special case’ "]
["Jan. 27, 2018 at 11:03 a.m. ET"]
["by Francine McKenna"]
["Prudential Financial stock price target raised to $126 vs. $120 at JP Morgan"]
["Prudential Financial stock price target raised to $126 vs. $120 at JP Morgan"]
[]
["Jan. 2, 2018 at 7:20 a.m. ET"]
["by Ciara Linnane"]
["MetLife earnings hit by Brighthouse charges"]
["Hurricanes reduced the third-quarter results of big insurers MetLife Inc. and Allstate Corp. with their large homeowner and car-insurance businesses, while the rallying stock market helped life insurers industrywide with products tied to market returns."]
[]
["Nov. 1, 2017 at 6:37 p.m. ET"]
["by MarketWatch.com"]
[]
["GE dropped from dividend portfolio in latest blow to company"]
["Oct. 25, 2017 at 3:56 p.m. ET"]
["by Ryan Vlastelica"]
[]
["Smart retirement solutions for women"]
["Oct. 12, 2017 at 9:24 a.m. ET"]
["by Kerry Hannon"]
["Prudential Financial upgraded to buy from neutral at FBR & Co."]
[]
["Oct. 10, 2017 at 9:32 a.m. ET"]
["by Tomi Kilgore"]
["International Paper transfers $1.3 billion in pension liabilities to Prudential"]
[]
["Oct. 2, 2017 at 7:12 a.m. ET"]
["by Tomi Kilgore"]
["International Paper to transfer $1.3 bln of its pension plan to Prudential Insurance"]
[]
["Oct. 2, 2017 at 7:04 a.m. ET"]
["by Tomi Kilgore"]
[]
["These 25 stocks in the S&P 500 just hit record highs"]
["Aug. 4, 2017 at 5:28 a.m. ET"]
["by Philip van Doorn"]
["Hartford deal to cut pension liabilities by $1.6 billion will result in $485 million charge"]
[]
["Jun. 26, 2017 at 7:25 a.m. ET"]
["by Tomi Kilgore"]
["Hartford to recognize $485 mln pension settlement charge in Q2"]
[]
["Jun. 26, 2017 at 7:14 a.m. ET"]
["by Tomi Kilgore"]
["Hartford reduces pension liabilities by $1.6 bln through deal with Prudential"]
[]
["Jun. 26, 2017 at 7:13 a.m. ET"]
["by Tomi Kilgore"]
["AIG swings to profit on cost cuts"]
[]
["May. 3, 2017 at 4:42 p.m. ET"]
[]
["Why getting out of college can be as hard as getting in"]
["Jan. 26, 2017 at 8:50 a.m. ET"]
["by Jillian Berman"]
[]
["Prudential allegations complicate Wells Fargo’s work with new partners"]
["Dec. 16, 2016 at 3:46 p.m. ET"]
["by Francine McKenna"]
["Wells Fargo sees drop in checking account openings"]
[]
["Dec. 16, 2016 at 12:35 p.m. ET"]
["Prudential's stock rallies after 2017 profit outlook"]
[]
["Dec. 15, 2016 at 10:57 a.m. ET"]
["by Tomi Kilgore"]
["Prudential Financial sees 2017 EPS $10.15-$10.65; Factset consensus $10.33"]
[]
["Dec. 15, 2016 at 10:45 a.m. ET"]
["by Tomi Kilgore"]
["Prudential Financial's stock halted for news"]
[]
["Dec. 15, 2016 at 10:42 a.m. ET"]
["by Tomi Kilgore"]
[]
["Prudential to suspend insurance policy sales through Wells Fargo"]
["Dec. 12, 2016 at 4:02 p.m. ET"]
["by Leslie Scism"]
["For Newark, Amazon Shortlist Affirms Changes in New Jersey’s Biggest City"]
["New Jersey’s largest city landed on the shortlist for Amazon’s second headquarters, a distinction local officials said reflected its revitalization but may also be tied to a $7 billion incentive package."]
[]
["Jan. 18, 2018 at 5:45 p.m. ET"]
["on The Wall Street Journal"]
["Corrections & Amplifications"]
["Corrections & Amplifications for edition of Jan. 6-7, 2018."]
[]
["Jan. 5, 2018 at 7:56 p.m. ET"]
["on The Wall Street Journal"]
["Don’t Trust Dow 25000. The Economic Cycle Is Broken "]
["The economic cycle has been turned upside down. Depending on where you look, there is strong evidence that the U.S. is in the first stage of recovery, in a long mid-cycle or even approaching the final stages."]
[]
["Jan. 5, 2018 at 10:31 a.m. ET"]
["on The Wall Street Journal"]
["MetLife Failed to Pay Monthly Pensions to Thousands"]
["MetLife said it had failed to pay monthly pension benefits to possibly tens of thousands of workers in accounts that it has on its books as part of its large retirement business."]
[]
["Dec. 15, 2017 at 7:11 p.m. ET"]
["on The Wall Street Journal"]
["Tech Scores for the NFL"]
["Tech giants may drive up rights prices for traditional media partners like CBS, ESPN, and Fox."]
[]
["Dec. 9, 2017 at 12:01 a.m. ET"]
["on Barron's Online"]
["New Jersey Riverfront Development Jettisons Mall Concept "]
["The venture behind the $2.5 billion Sayreville development has brought in a new partner, slashed the amount of retail space and nixed the mall concept in favor of a downtown-like retail village that mixes shops, restaurants, offices and apartments."]
[]
["Nov. 12, 2017 at 3:31 p.m. ET"]
["on The Wall Street Journal"]
["AIG Disappoints Again, Posts Wider-Than-Expected Loss"]
["AIG swung to a $1.74 billion third-quarter loss as it absorbed one of the insurance industry’s single biggest hits from hurricanes and also boosted unrelated claims reserves."]
[]
["Nov. 2, 2017 at 4:22 p.m. ET"]
["on The Wall Street Journal"]
["Stocks to Watch: Facebook, Tesla, Qualcomm, Allstate, Kraft Heinz, Blue Apron, FireEye"]
["Among the companies with shares expected to trade actively in Thursday's session are Facebook Inc., Tesla Inc., Qualcomm Inc., Allstate Corp., Kraft Heinz Co. and Blue Apron Holdings Inc."]
[]
["Nov. 2, 2017 at 9:31 a.m. ET"]
["on The Wall Street Journal"]
["MetLife Swings to Loss on Brighthouse Charges"]
["Hurricanes reduced the third-quarter results of big insurers MeLife and Allstate with their large homeowner and car-insurance businesses, while the rallying stock market helped life insurers industrywide with products tied to market returns."]
[]
["Nov. 1, 2017 at 5:03 p.m. ET"]
["on The Wall Street Journal"]
[]
["Foreign Companies in China Get a New Partner: The Communist Party"]
["Oct. 29, 2017 at 1:18 p.m. ET"]
["on The Wall Street Journal"]
[]
["Treasury Calls for Delaying, Scaling Back Investment-Fund Rules"]
["Oct. 26, 2017 at 6:00 p.m. ET"]
["on The Wall Street Journal"]
[]
["International Paper, Graphic Packaging Combine Packaging Businesses"]
["Oct. 24, 2017 at 8:19 a.m. ET"]
["on The Wall Street Journal"]
[]
["Hartford to Acquire Aetna Group Life, Disability Business"]
["Oct. 23, 2017 at 7:38 a.m. ET"]
["on The Wall Street Journal"]
[]
["Bull Market Is Too Big for This Barn"]
["Oct. 18, 2017 at 6:39 p.m. ET"]
["on The Wall Street Journal"]
["It’s a Steal: A New York Penthouse for Just $37.5 Million"]
[]
["Oct. 18, 2017 at 1:26 p.m. ET"]
["on The Wall Street Journal"]
[]
["New Accounting Rules Could Shift Pension Investment Mix"]
["Oct. 18, 2017 at 11:57 a.m. ET"]
["on The Wall Street Journal"]
[]
["N.J. Bell Building in Newark to Be Redeveloped for Housing"]
["Oct. 17, 2017 at 8:03 p.m. ET"]
["on The Wall Street Journal"]
[]
["Investors Pile Into Emerging-Market Real Estate"]
["Oct. 3, 2017 at 10:58 a.m. ET"]
["on The Wall Street Journal"]
[]
["Property Investors Bet on Emerging-Market Mall Culture"]
["Oct. 3, 2017 at 10:34 a.m. ET"]
["on The Wall Street Journal"]
[]
["International Paper to Transfer $1.3 Billion Pension Liability to Prudential"]
["Oct. 2, 2017 at 2:07 p.m. ET"]
["on The Wall Street Journal"]
["Recent News"]
["Other News"]
["Press Releases"]
["3 Stocks to Buy and Hold for Decades"]
[]
["Jan. 22, 2018 at 1:28 p.m. ET"]
["on Motley Fool"]
["The Ideal Stock Evaluation System?"]
["The Ideal Stock Evaluation System?"]
[]
["Jan. 22, 2018 at 7:26 a.m. ET"]
["on Seeking Alpha"]
["For Newark, Amazon Shortlist Affirms Changes in New Jersey’s Biggest City"]
["New Jersey’s largest city landed on the shortlist for Amazon’s second headquarters, a distinction local officials said reflected its revitalization but may also be tied to a $7 billion incentive package."]
[]
["Jan. 18, 2018 at 5:45 p.m. ET"]
["on The Wall Street Journal"]
["By The Numbers: Hunting For Undervalued Stocks"]
["By The Numbers: Hunting For Undervalued Stocks"]
[]
["Jan. 18, 2018 at 11:24 a.m. ET"]
["on Seeking Alpha"]
["10 Unbelievable ETFs and Stocks On Sale"]
["10 Unbelievable ETFs and Stocks On Sale"]
[]
["Jan. 18, 2018 at 9:10 a.m. ET"]
["on InvestorPlace.com"]
["Dividend Challengers (And Near-Challengers): 153 Increases Expected By The End Of March"]
["Dividend Challengers (And Near-Challengers): 153 Increases Expected By The End Of March"]
[]
["Jan. 16, 2018 at 5:55 a.m. ET"]
["on Seeking Alpha"]
["Big day for financials as rates break out"]
["Big day for financials as rates break out"]
[]
["Jan. 10, 2018 at 1:44 p.m. ET"]
["on Seeking Alpha"]
["Corrections & Amplifications"]
["Corrections & Amplifications for edition of Jan. 6-7, 2018."]
[]
["Jan. 5, 2018 at 7:56 p.m. ET"]
["on The Wall Street Journal"]
["Did You Have 50% Dividend Growth In 2017?  I Did."]
["Did You Have 50% Dividend Growth In 2017?  I Did."]
[]
["Jan. 5, 2018 at 11:46 a.m. ET"]
["on Seeking Alpha"]
["Don’t Trust Dow 25000. The Economic Cycle Is Broken "]
["The economic cycle has been turned upside down. Depending on where you look, there is strong evidence that the U.S. is in the first stage of recovery, in a long mid-cycle or even approaching the final stages."]
[]
["Jan. 5, 2018 at 10:31 a.m. ET"]
["on The Wall Street Journal"]
["Oppenheimer Financials Sector Revenue ETF (RWW) December Summary"]
["Oppenheimer Financials Sector Revenue ETF (RWW) December Summary"]
[]
["Jan. 4, 2018 at 11:28 a.m. ET"]
["on Seeking Alpha"]
["My K.I.S.S. Dividend Portfolio: 4th Quarter 2017 Update"]
["My K.I.S.S. Dividend Portfolio: 4th Quarter 2017 Update"]
[]
["Jan. 2, 2018 at 3:16 p.m. ET"]
["on Seeking Alpha"]
["Insurers eye asset managers as life sales slow"]
["Insurers eye asset managers as life sales slow"]
[]
["Dec. 29, 2017 at 8:50 a.m. ET"]
["on Seeking Alpha"]
["Poydras Gaming Finance Corp. Announces Completion of Debt Refinancing"]
["Poydras Gaming Finance Corp. Announces Completion of Debt Refinancing"]
[]
["Dec. 28, 2017 at 1:46 p.m. ET"]
["on CNW Group"]
["In Your 60s? 3 Stocks You Might Want to Buy"]
[]
["Dec. 21, 2017 at 8:15 a.m. ET"]
["on Motley Fool"]
["Dividend Challengers (And Near-Challengers): 69 Increases Expected By February 28"]
["Dividend Challengers (And Near-Challengers): 69 Increases Expected By February 28"]
[]
["Dec. 18, 2017 at 12:54 a.m. ET"]
["on Seeking Alpha"]
["20 Fresh Stock Buybacks Could Send $100 Billion Back to Shareholders"]
["With the passage of tax reform looking almost certain, and with companies continuing to prove that all-time highs in the market will not hurt spending cash on share buybacks, the continuation of buybacks looks promising."]
[]
["Dec. 16, 2017 at 9:38 a.m. ET"]
["on 247WallSt.com"]
["MetLife Failed to Pay Monthly Pensions to Thousands"]
["MetLife said it had failed to pay monthly pension benefits to possibly tens of thousands of workers in accounts that it has on its books as part of its large retirement business."]
[]
["Dec. 15, 2017 at 7:11 p.m. ET"]
["on The Wall Street Journal"]
["Prudential Financial (PRU) 2018 Financial Outlook (Conference Call) - Slideshow"]
["Prudential Financial (PRU) 2018 Financial Outlook (Conference Call) - Slideshow"]
[]
["Dec. 15, 2017 at 2:37 p.m. ET"]
["on Seeking Alpha"]
["Prudential Financial (PRU) 2018 Financial Outlook Conference (Transcript)"]
["Prudential Financial (PRU) 2018 Financial Outlook Conference (Transcript)"]
[]
["Dec. 14, 2017 at 4:08 p.m. ET"]
["on Seeking Alpha"]
["Prudential Total Return Bond Fund portfolio managers named  Morningstar Fixed-Income Fund Manager of the Year"]
["Prudential Total Return Bond Fund portfolio managers named  Morningstar Fixed-Income Fund Manager of the Year"]
[]
["Jan. 24, 2018 at 3:01 p.m. ET"]
["on BusinessWire - BZX"]
["PGIM Investments Renames Fund Family to PGIM Funds"]
["PGIM Investments Renames Fund Family to PGIM Funds"]
[]
["Jan. 19, 2018 at 2:43 p.m. ET"]
["on BusinessWire - BZX"]
["This Morning's Technical Outlook on Insurance Stocks -- Brighthouse Financial, Principal Financial, Prudential Financial, and China Life Insurance"]
["This Morning's Technical Outlook on Insurance Stocks -- Brighthouse Financial, Principal Financial, Prudential Financial, and China Life Insurance"]
[]
["Jan. 10, 2018 at 6:35 a.m. ET"]
["on PR Newswire - PRF"]
["Prudential Short Duration High Yield Fund, Inc. Reports Unaudited  Earnings and Financial Position for Quarter Ended November 30, 2017"]
["Prudential Short Duration High Yield Fund, Inc. Reports Unaudited  Earnings and Financial Position for Quarter Ended November 30, 2017"]
[]
["Jan. 9, 2018 at 4:07 p.m. ET"]
["on BusinessWire - BZX"]
["A.M. Best Affirms Credit Ratings of Prudential Financial, Inc. and  Its Subsidiaries"]
["A.M. Best Affirms Credit Ratings of Prudential Financial, Inc. and  Its Subsidiaries"]
[]
["Jan. 5, 2018 at 5:08 p.m. ET"]
["on BusinessWire - BZX"]
["Prudential Financial to Announce Fourth Quarter 2017 Earnings;  Schedules Conference Call"]
["Prudential Financial to Announce Fourth Quarter 2017 Earnings;  Schedules Conference Call"]
[]
["Jan. 4, 2018 at 4:18 p.m. ET"]
["on BusinessWire - BZX"]
["Carroll Organization and PGIM Real Estate Acquire Twenty-Eight  Property Multifamily Portfolio in Sunbelt Region"]
["Carroll Organization and PGIM Real Estate Acquire Twenty-Eight  Property Multifamily Portfolio in Sunbelt Region"]
[]
["Jan. 3, 2018 at 8:00 a.m. ET"]
["on BusinessWire - BZX"]
["Prudential, Legal & General reach sixth longevity reinsurance  agreement"]
["Prudential, Legal & General reach sixth longevity reinsurance  agreement"]
[]
["Dec. 21, 2017 at 2:00 a.m. ET"]
["on BusinessWire - BZX"]
["Factors of Influence in 2018, Key Indicators and Opportunity within Endologix, Haemonetics, Prudential Financial, AdvanSix, PolyOne, and Rexford Industrial Realty -- New Research Emphasizes Economic Growth"]
["Factors of Influence in 2018, Key Indicators and Opportunity within Endologix, Haemonetics, Prudential Financial, AdvanSix, PolyOne, and Rexford Industrial Realty -- New Research Emphasizes Economic Growth"]
[]
["Dec. 19, 2017 at 8:15 a.m. ET"]
["on GlobeNewswire"]
["Prudential Financial, Inc. 2018 Financial Outlook Call Materials  Available"]
["Prudential Financial, Inc. 2018 Financial Outlook Call Materials  Available"]
[]
["Dec. 14, 2017 at 10:40 a.m. ET"]
["on BusinessWire - BZX"]
["Prudential Financial, Inc. Announces Pricing Terms and Election to  Increase the 2047 Notes Cap and the 2049 Notes Cap of its Private  Exchange Offers of Certain Outstanding Notes for New Notes"]
["Prudential Financial, Inc. Announces Pricing Terms and Election to  Increase the 2047 Notes Cap and the 2049 Notes Cap of its Private  Exchange Offers of Certain Outstanding Notes for New Notes"]
[]
["Dec. 6, 2017 at 2:06 p.m. ET"]
["on BusinessWire - BZX"]
["Prudential Financial, Inc. Announces Early Participation Results and  Early Settlement Election of its Private Exchange Offers of Certain  Outstanding Notes for New Notes"]
["Prudential Financial, Inc. Announces Early Participation Results and  Early Settlement Election of its Private Exchange Offers of Certain  Outstanding Notes for New Notes"]
[]
["Dec. 6, 2017 at 8:34 a.m. ET"]
["on BusinessWire - BZX"]
["Jennison Associates hires global head of distribution Lori McEvoy"]
["Jennison Associates hires global head of distribution Lori McEvoy"]
[]
["Dec. 5, 2017 at 8:30 a.m. ET"]
["on BusinessWire - BZX"]
["Prudential Global Short Duration High Yield Fund, Inc. Reports  Unaudited Earnings and Financial Position for Quarter Ended October 31,  2017"]
["Prudential Global Short Duration High Yield Fund, Inc. Reports  Unaudited Earnings and Financial Position for Quarter Ended October 31,  2017"]
[]
["Dec. 4, 2017 at 4:07 p.m. ET"]
["on BusinessWire - BZX"]
["Insurance Stocks' Research Reports Released on Brighthouse Financial, China Life Insurance, Principal Financial, and Prudential Financial"]
["Insurance Stocks' Research Reports Released on Brighthouse Financial, China Life Insurance, Principal Financial, and Prudential Financial"]
[]
["Dec. 1, 2017 at 6:35 a.m. ET"]
["on PR Newswire - PRF"]
["Prudential Short Duration High Yield Fund, Inc. and Prudential Global  Short Duration High Yield Fund, Inc. declare distributions for December  2017 and January and February 2018"]
["Prudential Short Duration High Yield Fund, Inc. and Prudential Global  Short Duration High Yield Fund, Inc. declare distributions for December  2017 and January and February 2018"]
[]
["Nov. 30, 2017 at 4:10 p.m. ET"]
["on BusinessWire - BZX"]
["QMA continues to build global platform; hires John Gee-Grant as first  head of international distribution"]
["QMA continues to build global platform; hires John Gee-Grant as first  head of international distribution"]
[]
["Nov. 29, 2017 at 4:00 a.m. ET"]
["on BusinessWire - BZX"]
["PGIM Investments to Host Closed End Fund Conference Call"]
["PGIM Investments to Host Closed End Fund Conference Call"]
[]
["Nov. 28, 2017 at 4:10 p.m. ET"]
["on BusinessWire - BZX"]
["Prudential Financial, Inc. Announces Private Exchange Offers of  Certain Outstanding Notes for New Notes"]
["Prudential Financial, Inc. Announces Private Exchange Offers of  Certain Outstanding Notes for New Notes"]
[]
["Nov. 21, 2017 at 9:08 a.m. ET"]
["on BusinessWire - BZX"]
["Report: Developing Opportunities within Blue Apron, Plains All American Pipeline, US Foods Holding, International Game Technology, Prudential Financial, and Sterling -- Future Expectations, Projections Moving into 2018"]
["Report: Developing Opportunities within Blue Apron, Plains All American Pipeline, US Foods Holding, International Game Technology, Prudential Financial, and Sterling -- Future Expectations, Projections Moving into 2018"]
[]
["Nov. 17, 2017 at 7:45 a.m. ET"]
["on GlobeNewswire"]
[]
["Prudential Financial Inc."]
[]
["Prudential Financial, Inc. provides financial products and services including life insurance, annuities, retirement-related services, mutual funds and investment management to individual and institutional customers through proprietary and third-party distribution networks. It operates through the following divisions: U.S. Retirement Solutions and Investment Management; U.S. Individual Life and Group Insurance; International Insurance; Closed Block; and Corporate and Other operations. The U.S. Retirement Solutions and Investment Management division consists of its Individual Annuities, Retirement and Asset Management segments. The U.S. Individual Life and Group Insurance division consists of its Individual Life and Group Insurance segments. The International Insurance division consists of its International Insurance segment. The Closed Block division consists of its Closed Block segment. The Corporate and Other operations include businesses that have been or will be divested. The Individual Annuities segment offers both variable and fixed annuities that may include guaranteed living or death benefits. The Retirement segment manufactures and distributes products and provides administrative services for qualified and non-qualified retirement plans and offers innovative pension risk transfer solutions, investment-only stable value products, guaranteed investment contracts, funding agreements, institutional and retail notes, structured settlement annuities and other group annuities. The Individual Life offers individual variable life, term life and universal life insurance products primarily to the U.S. mass middle, mass affluent and affluent markets. The Group Insurance segment involves a full range of group life, long-term and short-term group disability, and group corporate-, bank and trust-owned life insurance in the U.S. primarily to institutional clients for use in connection with employee plans and affinity groups. The International Insurance segment comprises of individual life insurance, retirement and related products to the mass affluent and affluent markets in Japan, Korea, and other foreign countries through its Life Planner operations. The Corporate and Other Operations segment includes items and initiatives that are not allocated to business segments, and divested businesses. The Closed Block segment involves in force participating insurance and annuity products and corresponding assets that are used for the payment of benefits, expenses and policyholders' dividends related to these products, as well as certain related assets and liabilities. The company was founded by John Fairfield Dryden in 1875 and is headquartered in Newark, NJ.  (See Full Profile)"]
[]
["Analyst Ratings"]
["Sell"]
["Under"]
["Hold"]
["Over"]
["Buy"]
["Number of Ratings 19 Full Ratings "]
["Benzinga's Top Upgrades, Downgrades For October 17, 2017"]
[]
["Oct. 17, 2017 at 9:25 a.m. ET"]
["on Benzinga.com"]
["AIG’s Analyst Ratings Suggest a 10% Upside in Fiscal 2017"]
[]
["Jun. 8, 2017 at 3:55 p.m. ET"]
["on MarketRealist.com"]
["What Do Analysts’ Ratings Suggest for AIG?"]
[]
["Feb. 21, 2017 at 6:13 p.m. ET"]
["on MarketRealist.com"]
["Competitors"]
["Name","Chg %","Market Cap"]
["Prudential PLC ADR",2.8999999999999998E-3,"$70.43B"]
["Aegon N.V. ADR",5.7999999999999996E-3,"$14.77B"]
["Lincoln National Corp.",1.6899999999999998E-2,"$18.56B"]
["MetLife Inc.",1.43E-2,"$57.63B"]
["Genworth Financial Inc. Cl A",-9.4000000000000004E-3,"$1.58B"]
["Competitor Data Provided By"]
[]
[]
[]
["Partner Content"]
["×"]
["Back to Top"]
["MarketWatch"]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Dow Jones Network"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
[]
["By using this site you agree to the Terms of Service, Privacy Policy, and Cookie Policy."]
[]
[]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["Trending Tickers"]
["Powered by"]
[]
[]
["YELP 2.53% "]
["HUM 0.83% "]
["GILD 5.26% "]
["GOOGL 0.46% "]
["SPR 0.89% "]
[]
["Advanced Search"]
["Stocks"]
["Columns"]
["Authors"]
["Topics"]
["No results found"]
["Video Center"]
["×"]

{"sheet":"PRU Yahoo Gr","index":60,"n_rows":288,"n_cols":5,"rows_kept":288,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["Prudential Financial, Inc. (PRU)"]
["NYSE - NYSE Delayed Price. Currency in USD"]
["126.02+1.62 (+1.30%)"]
["At close: 4:01PM EST"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",124.4]
["Open",124.75]
["Bid","0.00 x 0"]
["Ask","0.00 x 0"]
["Day's Range","124.48 - 126.02"]
["52 Week Range","97.88 - 126.02"]
["Volume",1594105]
["Avg. Volume",1747586]
["Market Cap","53.525B"]
["Beta",1.67]
["PE Ratio (TTM)",12.69]
["EPS (TTM)","N/A"]
["Earnings Date","N/A"]
["Forward Dividend & Yield","3.00 (2.41%)"]
["Ex-Dividend Date",43063]
["1y Target Est",129.5]
["Trade prices are not sourced from all markets"]
["Currency in USD"]
["Earnings Estimate","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["No. of Analysts",16,15,18,18]
["Avg. Estimate",2.64,2.99,10.53,12.13]
["Low Estimate",2.54,2.77,10.42,11.24]
["High Estimate",2.76,3.11,10.66,13]
["Year Ago EPS",2.46,2.79,9.1300000000000008,10.53]
["Revenue Estimate","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["No. of Analysts",8,6,9,9]
["Avg. Estimate","13B","13.03B","51.42B","53.38B"]
["Low Estimate","12.54B","12.49B","50.94B","51.1B"]
["High Estimate","13.66B","13.77B","52.06B","55.54B"]
["Year Ago Sales","13.42B","12.01B","51.57B","51.42B"]
["Sales Growth (year/est)",-3.1E-2,8.5000000000000006E-2,-3.0000000000000001E-3,3.7999999999999999E-2]
["Earnings History",42734,42824,42915,43007]
["EPS Est.",2.3199999999999998,2.64,2.7,2.71]
["EPS Actual",2.46,2.79,2.09,3.01]
["Difference",0.14000000000000001,0.15,-0.61,0.3]
["Surprise %",0.06,5.7000000000000002E-2,-0.22600000000000001,0.111]
["EPS Trend","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["Current Estimate",2.64,2.99,10.53,12.13]
["7 Days Ago",2.63,2.99,10.52,12.12]
["30 Days Ago",2.61,2.86,10.5,11.61]
["60 Days Ago",2.61,2.8,10.51,11.36]
["90 Days Ago",2.54,2.76,10.130000000000001,11.22]
["EPS Revisions","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["Up Last 7 Days",1,1,1,1]
["Up Last 30 Days",9,11,9,11]
["Down Last 30 Days","N/A","N/A","N/A","N/A"]
["Down Last 90 Days","N/A","N/A","N/A","N/A"]
["Growth Estimates","PRU","Industry","Sector","S&P 500"]
["Current Qtr.",7.2999999999999995E-2,"N/A","N/A",0.28000000000000003]
["Next Qtr.",7.1999999999999995E-2,"N/A","N/A",0.35]
["Current Year",0.153,"N/A","N/A",0.1]
["Next Year",0.152,"N/A","N/A",0.14000000000000001]
["Next 5 Years (per annum)",0.13220000000000001,"N/A","N/A",0.12]
["Past 5 Years (per annum)",4.58E-2,"N/A","N/A","N/A"]
[]
["Business Wire•4 days ago"]
["Prudential Total Return Bond Fund portfolio managers named Morningstar Fixed-Income Fund Manager of the Year"]
["PGIM Investments is proud to announce that the PGIM Fixed Income portfolio managers of the Prudential Total Return Bond Fund have been named Morningstar’s 2017 Fixed-Income Fund Manager of the Year."]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
[]
["Motley Fool•6 days ago"]
["3 Stocks to Buy and Hold for Decades"]
["Set 'em and forget 'em."]
[]
["Markit•6 days ago"]
["See what the IHS Markit Score report has to say about Prudential Financial Inc."]
["Prudential Financial Inc NYSE:PRU"]
["Business Wire•9 days ago"]
["PGIM Investments Renames Fund Family to PGIM Funds"]
["PGIM Investments announced today that it will be renaming its domestic fund platform to PGIM Funds. Effective on June 11, 2018, retail domestic fund names will no longer include “Prudential” and will be branded “PGIM.” Renaming the funds more closely aligns them to the firm, which was renamed PGIM Investments in April 2017."]
[]
["Zacks•11 days ago"]
["Unbelievable ETFs & Stocks On Sale"]
["These ETFs & stocks look undervalued than the overall market at the current levels and have a good brand name."]
[]
["Sponsored"]
[]
["The Money Street"]
["These Defense Stocks Are A Must For Your Portfolio"]
["Wall Street expects “Amazing Returns” due to massive defense deal. Don't miss this oppertunity to build real wealth in your portfolio. Full analysis."]
[]
["Market Realist•11 days ago"]
["Berkshire and Holdings Could Benefit from Tax Rate Cuts"]
["The US Senate has approved cutting tax rate from 35% to 21%, which could present windfall gains to corporates and long-term adjustments in operating flow generation. Whereas the tax break will likely be profitable for equity investors such as Berkshire Hathaway (BRK.B), companies engaged in US exports have weakened due to growing expectations of a fiscal deficit and the domestic manufacturing sector. Berkshire is expected to benefit from lower taxes on its holdings."]
[]
["Zacks•12 days ago"]
["How Prudential Financial (PRU) Stock Stands Out in a Strong Industry"]
["Prudential Financial (PRU) could be an interesting play for investors as it is seeing solid earnings estimate revision in addition to having a robust industry rank."]
[]
["Markit•13 days ago"]
["See what the IHS Markit Score report has to say about Prudential Financial Inc."]
["Prudential Financial Inc NYSE:PRU"]
[]
["Market Realist•16 days ago"]
["Underwriting May Help Berkshire’s Insurance Division"]
["What's Expected to Drive Berkshire Hathaway's 4Q17 Performance"]
[]
["Sponsored"]
[]
["Amica®"]
["Drivers Expect More With Amica® Auto Insurance"]
["Award-winning service. Complete coverage. Plenty of money-saving discounts. Click to get a free quote today!"]
[]
["Markit•17 days ago"]
["See what the IHS Markit Score report has to say about Prudential Financial Inc."]
["Prudential Financial Inc NYSE:PRU"]
["Business Wire•19 days ago"]
["Prudential Short Duration High Yield Fund, Inc. Reports Unaudited Earnings and Financial Position for Quarter Ended November 30, 2017"]
["Prudential Short Duration High Yield Fund, Inc. , a diversified, closed-end management investment company, announced today its unaudited investment results for the quarter ended November 30, 2017."]
[]
["Zacks•19 days ago"]
["Reinsurance Group's Unit to Improve Services With Buyout"]
["Reinsurance Group's (RGA) unit recently purchases LOGiQ3 Inc. to enable the acquirer help serve its clients more efficiently and instill a positive change in the insurance industry."]
[]
["Zacks•19 days ago"]
["Why Prudential Financial (PRU) Could Be a Top Value Stock Pick"]
["Prudential Financial (PRU) is a pretty good value pick, as it has decent revenue metrics to back up its earnings, and is seeing solid earnings estimate revisions as well."]
[]
["Sponsored"]
[]
["The Motley Fool"]
["Wealthiest Man in the World Issues Warning"]
["The richest man in the world has issued a dire warning… and investors who don’t heed it could be in serious trouble."]
[]
["Zacks•19 days ago"]
["Prudential (PRU) & Units' Ratings Retained by A.M. Best"]
["A.M. Best's rating action on Prudential (PRU) and its units reflects the company's solid operational efficiency, strong enterprise risk management, promising business profile and sturdy finances."]
["The Wall Street Journal•22 days ago"]
["Corrections & Amplifications"]
["Corrections & Amplifications for edition of Jan. 6-7, 2018."]
["Business Wire•23 days ago"]
["A.M. Best Affirms Credit Ratings of Prudential Financial, Inc. and Its Subsidiaries"]
["A.M. Best has affirmed the Financial Strength Rating of A+ and the Long-Term Issuer Credit Ratings of “aa-” of the domestic life/health insurance subsidiaries of Prudential Financial, Inc."]
["Forbes•23 days ago"]
["Tax Reform Winners: 3 Stocks To Buy, 1 To Watch"]
["You and I both know the spoils from the GOP tax plan will go right into shareholders’ pockets—so let’s discuss how we can grab our piece of the action!"]
[]
["Sponsored"]
[]
["NextAdvisor"]
["A $0 Balance Transfer Fee Credit Card Has Arrived"]
["You could save hundreds or thousands of dollars by transferring your credit card balance for free to this amazing card with a 0% APR for 15 months."]
["Business Wire•24 days ago"]
["Prudential Financial to Announce Fourth Quarter 2017 Earnings; Schedules Conference Call"]
["Prudential Financial, Inc. will release its fourth quarter 2017 earnings on Wednesday, February 7, 2018, after the market closes. The earnings news release, the financial supplement and related materials will be posted on the company's Investor Relations website at: investor.prudential.com."]
[]
["Zacks•26 days ago"]
["Implied Volatility Surging for Prudential Financial (PRU) Stock Options"]
["Prudential Financial (PRU) needs investors to pay close attention to the stock based on moves in the options market lately."]
[]
["ETF Daily News•26 days ago"]
["Top Equities To Buy On The GOP Tax Plan (VIG)"]
["From Contrarian Outlook: You and I both know the spoils from the GOP tax plan will go right into shareholders’ pockets–so let’s discuss how we can grab our piece of the action. And outsized dividends with 20% price upside to boot! It… Read more ›"]
["CNW Group•last month"]
["Poydras Gaming Finance Corp. Announces Completion of Debt Refinancing"]
["Poydras Gaming Finance Corp. Announces Completion of Debt Refinancing"]
[]
["Sponsored"]
[]
["Lithium News"]
["Lithium Stock Set To Drive Massive Portfolio Gains"]
["The Technical Indicators For Lithium Stocks Are Stronger Than Ever. Analysts And Investors Are Set To See Massive Portfolio Gains If Positioned Well."]
[]
["Zacks•last month"]
["Is Prudential Financial (PRU) a Suitable Value Pick Now?"]
["Let's see if Prudential Financial, Inc. (PRU) stock is a good choice for value-oriented investors right now, or if investors subscribing to this methodology should look elsewhere for top picks."]
[]
["Bloomberg Video•5 days ago"]
["Gilbert Says Investment Officers Are Struggling to Place Assets"]
["Jan.23 -- Aberdeen Asset Management Chief Executive Officer Martin Gilbert and M&G Investments Chief Executive Officer Anne Richards discuss the outlook for markets and their respective thoughts on investing. They speak with Bloomberg's Tom Keene on \"Bloomberg Surveillance\" at the World Economic Forum's annual meeting in Davos, Switzerland."]
[]
["Bloomberg Video•13 days ago"]
["M&G Favors Non-U.S. Equities on Higher Earnings Yield"]
["Jan.15 -- Tristan Hanson, multi-asset fund manager at M&G Investments, discusses his preference for global equities over U.S. and the outlook for bonds. He speaks on \"Bloomberg Daybreak: Europe.\""]
[]
["CNBC Videos•18 days ago"]
["10 Trades to make at all-time highs"]
["The \"Fast Money\" traders give you 10 ways to trade when the market is at all time highs."]
["Recommendation Rating"]
[]
[2.5]
[1]
["Strong"]
["Buy"]
[2]
["Buy"]
[3]
["Hold"]
[4]
["Under-"]
["perform"]
[5]
["Sell"]
["Analyst Price Targets (14)"]
[]
["Current 126.02"]
["Average 129.50"]
["Low 117.00"]
["High 140.00"]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"PRU Mktwth Gr","index":61,"n_rows":378,"n_cols":5,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Prudential Financial Inc."]
["NYSE: PRU"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Prudential Financial Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 4:56 p.m."]
[]
["PRU"]
["/quotes/zigman/294774/composite"]
[]
["$"]
[]
[126.04]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 355,652"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/294774/composite"]
[]
["Previous close"]
[]
[124.4]
[]
[126.02]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[124.48]
[]
[126.02]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[97.88]
[]
[126.02]
[]
[]
["Snapshot"]
["Average Recommendation:","Overweight","Average Target Price:",128.72999999999999]
["Number of Ratings:",19,"Current Quarters Estimate:",2.64]
["FY Report Date:",43070,"Current Year's Estimate:",10.53]
["Last Quarter's Earnings:",3.01,"Median PE on CY Estimate:",10.92]
["Year Ago Earnings:",8.99,"Next Fiscal Year Estimate:",12.15]
[null,null,"Median PE on Next FY Estimate:",10.19]
["Earnings Per Share"]
[null,"This Quarter","Next Quarter","This Fiscal","Next Fiscal"]
["# of Estimates",16,15,17,17]
["Mean Estimate",2.64,2.97,10.53,12.15]
["High Estimates",2.76,3.11,10.66,13]
["Low Estimates",2.54,2.77,10.42,11.24]
["Coefficient Variance",3,3.54,0.78,3.6]
["Analysts Recommendations"]
[null,"current","1 Month Ago","3 Months Ago"]
["BUY",7,7,7]
["OVERWEIGHT",2,1,1]
["HOLD",10,10,10]
["UNDERWEIGHT",0,0,0]
["SELL",0,0,0]
["MEAN","Overweight","Overweight","Overweight"]
[]
[]
[]
[]
[]
[]
[]
[]
[]
["Mean Recomendation Conversion Table"]
["1.00 thru 1.24 = Buy"]
["1.25 thru 1.74 = Overweight"]
["1.75 thru 2.24 = Hold"]
["2.25 thru 2.74 = Underweight"]
["2.75 thru 3.00 = Sell"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
[]
["Earnings Summaries"]
[]
["How Analysts View Prudential Financial in November 2017"]
[]
["11:20 p.m. Nov. 24, 2017"]
[]
["- MarketRealist.com"]
[]
["Analyzing Prudentialâ€™s Valuations after 3Q17"]
[]
["11:19 p.m. Nov. 24, 2017"]
[]
["- MarketRealist.com"]
[]
["Prudentialâ€™s Gibraltar Life Divisionâ€™s Adjusted Operating Income Rose"]
[]
["11:17 p.m. Nov. 24, 2017"]
[]
["- MarketRealist.com"]
[]
["Analyst Recommendations"]
[]
["Benzinga's Top Upgrades, Downgrades For October 17, 2017"]
[]
["8:25 a.m. Oct. 17, 2017"]
[]
["- Benzinga.com"]
[]
["AIGâ€™s Analyst Ratings Suggest a 10% Upside in Fiscal 2017"]
[]
["2:55 p.m. June 8, 2017"]
[]
["- MarketRealist.com"]
[]
["What Do Analysts’ Ratings Suggest for AIG?"]
[]
["6:13 p.m. Feb. 21, 2017"]
[]
["- MarketRealist.com"]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:13 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"PRU Income Qtr","index":62,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Prudential Financial Inc."]
["NYSE: PRU"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Prudential Financial Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 4:56 p.m."]
[]
["PRU"]
["/quotes/zigman/294774/composite"]
[]
["$"]
[]
[126.04]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 355,652"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/294774/composite"]
[]
["Previous close"]
[]
[124.4]
[]
[126.02]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[124.48]
[]
[126.02]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[97.88]
[]
[126.02]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Prudential Financial Inc."]
["View Ratios"]
["All values USD millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Sales/Revenue","16.82B","14.97B","13.73B","15.07B","15.35B"]
["Premiums Earned","9.64B","8.1B","6.48B","8.33B","7.8B"]
["Total Investment Income","3.73B","5.99B","4.05B","5.57B","3.01B"]
["Realized Gains (Losses)","637M","(280M)","596M","694M","687M"]
["Other Operating Income","2.82B","1.16B","2.61B","484M","3.87B"]
["Sales Growth","-",-0.1103,-8.2500000000000004E-2,9.7600000000000006E-2,1.8700000000000001E-2]
["Losses, Claims & Reserves","11.55B","9.64B","8.58B","9.77B","9.73B"]
["Losses, Benefits & Adjustments","10.16B","8.46B","7.03B","8.33B","8.19B"]
["Losses, Claims & Reserves Growth","-",-0.1651,-0.1101,0.13819999999999999,-3.8999999999999998E-3]
["Loss Ratio","-","-","-","-",1.0862000000000001,"NA"]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Selling, General & Admin. Expenses & Other","2.93B","4.95B","3.35B","4.65B","2.58B"]
["Selling, General & Admin. Expenses","3.1B","3.09B","3.35B","3.07B","3.56B"]
["Other Selling, General & Admin. Expense","2.98B","2.96B","2.91B","2.98B","2.92B"]
["Underwriting & Commissions","115M","133M","439M","84M","643M"]
["Other Operating Expense","(170M)","1.86B","6M","1.58B","(983M)"]
["SGA Growth","-",0.69059999999999999,-0.32240000000000002,0.38640000000000002,-0.44490000000000002]
["Operating Income Before Interest Expense","2.34B","373M","1.8B","654M","3.04B"]
["Interest Expense, Net of Interest Capitalized","-","-","-","-","-"]
["Interest Expense (excl. Interest Capitalized)","-","-","-","-","-"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","-","-","-","-","-"]
["Operating Income Growth","-",-0.84089999999999998,3.8149999999999999,-0.63590000000000002,3.6528999999999998]
["Non-Operating Income (Expense)","-","-","-","-","-"]
["Miscellaneous Non Operating Expense","-","-","-","-","-"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","29M","56M","54M","46M","22M"]
["Pretax Income","2.32B","317M","1.74B","608M","3.02B"]
["Pretax Income Growth","-",-0.86309999999999998,4.4953000000000003,-0.65100000000000002,3.9687999999999999]
["Income Taxes","501M","35M","395M","125M","800M"]
["Income Tax - Current - Domestic","-","-","-","-","-"]
["Income Tax - Current - Foreign","-","-","-","-","-"]
["Income Tax - Deferred - Domestic","-","-","-","-","-"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","18M","11M","25M","13M","20M"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","1.81B","290M","1.36B","490M","2.21B"]
["Minority Interest Expense","5M","9M","3M","5M","3M"]
["Net Income","1.81B","281M","1.35B","485M","2.21B"]
["Net Income Growth","-",-0.84440000000000004,3.8113999999999999,-0.64129999999999998,3.5588000000000002]
["Net Margin","-","-","-","-",7.51E-2,"NA"]
["Extraordinaries & Discontinued Operations","-","-","-","-","-"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","-","-","-"]
["Net Income After Extraordinaries","1.81B","281M","1.35B","485M","2.21B"]
["Preferred Dividends","-","-","-","-","-"]
["Net Income Available to Common","1.81B","281M","1.35B","485M","2.21B"]
["EPS (Basic)",4.1399999999999997,0.65,3.14,1.1299999999999999,5.19]
["EPS (Basic) Growth","-",-0.84299999999999997,3.8308,-0.6401,3.5929000000000002]
["Basic Shares Outstanding","435.9M","430.7M","429.9M","428.3M","426.2M"]
["EPS (Diluted)",4.07,0.65,3.09,1.1200000000000001,5.09]
["EPS (Diluted) Growth","-",-0.84030000000000005,3.7538,-0.63749999999999996,3.5446]
["Diluted Shares Outstanding","444.3M","439.8M","439.1M","437.2M","435M"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:13 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"PRU Balance Qtr","index":63,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Prudential Financial Inc."]
["NYSE: PRU"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Prudential Financial Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 4:56 p.m."]
[]
["PRU"]
["/quotes/zigman/294774/composite"]
[]
["$"]
[]
[126.04]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 355,652"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/294774/composite"]
[]
["Previous close"]
[]
[124.4]
[]
[126.02]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[124.48]
[]
[126.02]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[97.88]
[]
[126.02]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Prudential Financial Inc."]
["View Ratios"]
["Assets"]
["All values USD millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Cash Only","24.73B","14.13B","13.31B","16.61B","14.54B"]
["Cash Growth","-",-0.42870000000000003,-5.8000000000000003E-2,0.2477,-0.12429999999999999]
["Total Investment Assets","457.69B","436.28B","439.44B","450.04B","456.44B"]
["Total Fixed Income Securities Investment","-","-","-","-","-"]
["Bonds","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","-","-","-","-","-"]
["Common Stocks","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","-","-","-","-","-"]
["Mortgage, Policy & Other Loans","-","-","-","-","-"]
["Other Investments","-","11.52B","-","-","-"]
["Investments Growth","-",-4.6800000000000001E-2,7.1999999999999998E-3,2.41E-2,1.4200000000000001E-2]
["Yield On Investment","-","-","-","-",3.3799999999999997E-2,"NA"]
["Premium Balance Receivables","-","-","-","-","-"]
["Premium Balance Growth","-","-","-","-","-"]
["Net Property, Plant & Equipment","-","-","-","-","-"]
["Investment in Unconsolidated Subs.","8.08B","8.01B","11.45B","8.36B","8.45B"]
["Other Assets (Including Intangibles)","329.37B","325.54B","333.17B","337.58B","341.7B"]
["Separate & Variable Account Assets","291.55B","287.64B","293.81B","297.43B","301.11B"]
["Deferred Charges","-","-","-","-","-"]
["Tangible Other Assets","-","-","-","-","-"]
["Intangible Assets","-","1.14B","-","-","-"]
["Total Assets","819.87B","783.96B","797.37B","812.59B","821.13B"]
["Assets - Total - 1 Year Growth","-",-4.3799999999999999E-2,1.7100000000000001E-2,1.9099999999999999E-2,1.0500000000000001E-2]
["Return On Average Assets","-","-","-","-",5.5999999999999999E-3,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Insurance Policy Liabilities (Insurance)","398.81B","386.11B","391.73B","398.26B","400.68B"]
["Unearned Premiums","-","-","-","-","-"]
["Policy Claims","-","2.84B","-","-","-"]
["Other Insurance Liabilities","-","-","-","-","-"]
["Total Debt","34.25B","33.26B","34.2B","34.43B","33.87B"]
["ST Debt & Current Portion of LTD","12.77B","13.07B","14.13B","14.63B","15.2B"]
["Short Term Debt","12.34B","12.53B","13.43B","13.72B","13.51B"]
["Current Portion of LT Debt","432M","543M","694M","912M","1.69B"]
["Long-Term Debt","21.48B","20.19B","20.07B","19.8B","18.67B"]
["LT Debt excl. Capital Lease Obligations","21.48B","20.19B","20.07B","19.8B","18.67B"]
["Total Debt Growth","-",-2.8899999999999999E-2,2.81E-2,6.8999999999999999E-3,-1.6400000000000001E-2]
["Total Debt / Total Assets",4.1799999999999997E-2,4.24E-2,4.2900000000000001E-2,4.24E-2,4.1200000000000001E-2]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","-","3.17B","-","-","-"]
["Deferred Taxes","-","-","-","-","-"]
["Deferred Taxes - Credit","-","-","-","-","-"]
["Deferred Taxes - Debit","-","-","-","-","-"]
["Other Liabilities","329.83B","315.33B","324.46B","331.26B","336.02B"]
["Other Liabilities (excl. Deferred Income)","329.83B","315.33B","324.46B","331.26B","336.02B"]
["Deferred Income","-","-","-","-","-"]
["Total Liabilities","762.89B","737.87B","750.39B","763.95B","770.57B"]
["Total Liabilities Growth","-",-3.2800000000000003E-2,1.7000000000000001E-2,1.8100000000000002E-2,8.6999999999999994E-3]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","56.43B","45.86B","46.78B","48.44B","50.37B"]
["Common Stock Par/Carry Value","6M","6M","6M","6M","6M"]
["Additional Paid-In Capital/Capital Surplus","24.52B","24.61B","24.63B","24.67B","24.72B"]
["Retained Earnings","21.97B","21.95B","22.98B","23.15B","25.06B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","470M","(973M)","(464M)","(434M)","(330M)"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","(2.33B)","(2.58B)","(2.55B)","(2.51B)","(2.47B)"]
["Treasury Stock","(14.99B)","(15.32B)","(15.48B)","(15.74B)","(16.01B)"]
["Common Equity / Total Assets",6.88E-2,5.8500000000000003E-2,5.8700000000000002E-2,5.96E-2,6.13E-2]
["Total Shareholders' Equity","56.43B","45.86B","46.78B","48.44B","50.37B"]
["Total Shareholders' Equity / Total Assets",6.88E-2,5.8500000000000003E-2,5.8700000000000002E-2,5.96E-2,6.13E-2]
["Return On Average Total Equity","-","-","-","-",9.8400000000000001E-2,"NA"]
["Accumulated Minority Interest","543M","225M","190M","196M","192M"]
["Total Equity","56.97B","46.09B","46.97B","48.64B","50.57B"]
["Liabilities & Shareholders' Equity","819.87B","783.96B","797.37B","812.59B","821.13B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:13 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"PRU Cash Qtr","index":64,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Prudential Financial Inc."]
["NYSE: PRU"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Prudential Financial Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 4:56 p.m."]
[]
["PRU"]
["/quotes/zigman/294774/composite"]
[]
["$"]
[]
[126.04]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 355,652"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/294774/composite"]
[]
["Previous close"]
[]
[124.4]
[]
[126.02]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[124.48]
[]
[126.02]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[97.88]
[]
[126.02]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Prudential Financial Inc."]
["View Ratios"]
["Operating Activities"]
["All values USD millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Funds from Operations","1.26B","2.62B","1.25B","1.77B","1.13B"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-",1.0801000000000001,-0.52339999999999998,0.41520000000000001,-0.36120000000000002]
["Net Operating Cash Flow","3.55B","(2.26B)","1.65B","3.06B","4.06B"]
["Net Operating Cash Flow Growth","-",-1.6368,1.7282999999999999,0.85719999999999996,0.32740000000000002]
[]
["Investing Activities"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Capital Expenditures","-","-","-","-","-"]
["Capital Expenditures (Fixed Assets)","-","-","-","-","-"]
["Capital Expenditures (Other Assets)","-","-","-","-","-"]
["Capital Expenditures Growth","-","-","-","-","-"]
["Net Assets from Acquisitions","-","-","-","(64M)","-"]
["Sale of Fixed Assets & Businesses","-","-","-","-","-"]
["Purchase/Sale of Investments","(4.66B)","(7.37B)","(1.96B)","903M","(4.43B)"]
["Purchase of Investments","(37.14B)","(39.1B)","(32.49B)","(36.08B)","(35.62B)"]
["Sale/Maturity of Investments","32.48B","31.74B","30.54B","36.98B","31.19B"]
["Other Uses","(2.73B)","(3.24B)","(2.33B)","(3.52B)","(2.43B)"]
["Other Sources","2.1B","2.14B","1.28B","2.91B","1.46B"]
["Net Investing Cash Flow","(5.3B)","(8.47B)","(3.01B)","224M","(5.4B)"]
["Net Investing Cash Flow Growth","-",-0.59909999999999997,0.64439999999999997,1.0744,-25.116099999999999]
[]
["Financing Activities"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Cash Dividends Paid - Total","(308M)","(361M)","(329M)","(324M)","(323M)"]
["Common Dividends","(308M)","(361M)","(329M)","(324M)","(323M)"]
["Preferred Dividends","-","-","-","-","-"]
["Cash Dividend Growth","-",-0.1721,8.8599999999999998E-2,1.52E-2,3.0999999999999999E-3]
["Change in Capital Stock","(548M)","(347M)","(175M)","(276M)","(268M)"]
["Repurchase of Common & Preferred Stk.","(606M)","(661M)","(291M)","(321M)","(315M)"]
["Sale of Common & Preferred Stock","58M","314M","116M","45M","47M"]
["Proceeds from Stock Options","-","-","-","-","-"]
["Other Proceeds from Sale of Stock","58M","314M","116M","45M","47M"]
["Issuance/Reduction of Debt, Net","1.55B","(159M)","947M","118M","198M"]
["Change in Current Debt","364M","(151M)","816M","144M","(26M)"]
["Change in Long-Term Debt","1.18B","(8M)","131M","(26M)","224M"]
["Issuance of Long-Term Debt","1.25B","1.29B","145M","176M","868M"]
["Reduction in Long-Term Debt","(70M)","(1.3B)","(14M)","(202M)","(644M)"]
["Other Funds","1.49B","1.3B","(13M)","504M","(362M)"]
["Other Uses","(8.08B)","(6.15B)","(6.94B)","(6.22B)","(7.11B)"]
["Other Sources","9.58B","7.45B","6.93B","6.72B","6.75B"]
["Net Financing Cash Flow","2.18B","436M","430M","22M","(755M)"]
["Net Financing Cash Flow Growth","-",-0.80030000000000001,-1.38E-2,-0.94879999999999998,-35.318199999999997]
["Miscellaneous Funds","-","-","-","-","-"]
["Net Change in Cash","586M","(10.6B)","(819M)","3.3B","(2.06B)"]
["Free Cash Flow","3.55B","(2.26B)","1.65B","3.06B","4.06B"]
["Free Cash Flow Growth","-",-1.6368,1.7282999999999999,0.85719999999999996,0.32740000000000002]
["Free Cash Flow Yield","-","-","-","-",0.28999999999999998,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:13 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"GNW Income St","index":65,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Genworth Financial Inc. Cl A"]
["NYSE: GNW"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Genworth Financial Inc. Cl A"]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 7:15 p.m."]
[]
["GNW"]
["/quotes/zigman/340124/composite"]
[]
["$"]
[]
[3.16]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 14,960"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/340124/composite"]
[]
["Previous close"]
[]
[3.19]
[]
[3.16]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[3.15]
[]
[3.22]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[3.01]
[]
[4.2300000000000004]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Genworth Financial Inc. Cl A"]
["View Ratios"]
["Fiscal year is January-December. All values USD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Sales/Revenue","10.09B","9.41B","9.68B","8.65B","8.32B"]
["Premiums Earned","5.04B","5.15B","5.43B","4.58B","4.16B"]
["Total Investment Income","3.32B","3.23B","3.2B","3.07B","3B"]
["Realized Gains (Losses)","73M","(35M)","82M","13M","138M"]
["Other Operating Income","1.65B","1.07B","969M","992M","1.02B"]
["Sales Growth","-",-6.7199999999999996E-2,2.9100000000000001E-2,-0.1066,-3.85E-2]
["Losses, Claims & Reserves","6.16B","5.62B","7.33B","5.84B","5.92B"]
["Losses, Benefits & Adjustments","5.35B","4.87B","6.59B","5.12B","5.22B"]
["Losses, Claims & Reserves Growth","-",-8.7900000000000006E-2,0.30330000000000001,-0.2024,1.2999999999999999E-2]
["Loss Ratio","-","-","-","-",1.2558,"NA"]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Selling, General & Admin. Expenses & Other","2.53B","2.22B","2.29B","2.38B","1.73B"]
["Selling, General & Admin. Expenses","2.62B","2.25B","2.19B","2.3B","1.75B"]
["Other Selling, General & Admin. Expense","2B","1.8B","1.69B","1.4B","1.27B"]
["Underwriting & Commissions","618M","451M","493M","902M","481M"]
["Other Operating Expense","(96M)","(36M)","106M","76M","(20M)"]
["SGA Growth","-",-0.1227,3.4299999999999997E-2,3.6600000000000001E-2,-0.27060000000000001]
["Operating Income Before Interest Expense","1.4B","1.57B","62M","429M","663M"]
["Interest Expense, Net of Interest Capitalized","478M","494M","480M","419M","337M"]
["Interest Expense (excl. Interest Capitalized)","478M","494M","480M","419M","337M"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","917M","1.08B","(418M)","10M","326M"]
["Operating Income Growth","-",0.12470000000000001,-0.96050000000000002,5.9194000000000004,0.54549999999999998]
["Non-Operating Income (Expense)","-","-","-","-","2M"]
["Miscellaneous Non Operating Expense","-","-","-","-","2M"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","205M","25M","858M","25M","8M"]
["Pretax Income","712M","1.05B","(1.28B)","(15M)","320M"]
["Pretax Income Growth","-",0.47470000000000001,-2.2151999999999998,0.98819999999999997,22.333300000000001]
["Income Taxes","189M","324M","(228M)","(9M)","358M"]
["Income Tax - Current - Domestic","(37M)","(19M)","1M","1M","56M"]
["Income Tax - Current - Foreign","138M","422M","258M","186M","183M"]
["Income Tax - Deferred - Domestic","31M","151M","(447M)","(195M)","117M"]
["Income Tax - Deferred - Foreign","57M","(230M)","(40M)","(1M)","2M"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","-","-","-","-","-"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","523M","726M","(1.05B)","(6M)","(38M)"]
["Minority Interest Expense","200M","154M","196M","202M","210M"]
["Net Income","323M","572M","(1.24B)","(208M)","(248M)"]
["Net Income Growth","-",0.77090000000000003,-3.1747999999999998,0.83279999999999998,-0.1923]
["Net Margin","-","-","-","-",-2.98E-2,"NA"]
["Extraordinaries & Discontinued Operations","-","(12M)","-","(407M)","(29M)"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","(381M)","(29M)"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","(12M)","-","(26M)","-"]
["Net Income After Extraordinaries","323M","560M","(1.24B)","(615M)","(277M)"]
["Preferred Dividends","-","-","-","-","-"]
["Net Income Available to Common","323M","560M","(1.24B)","(234M)","(248M)"]
["EPS (Basic)",0.66,1.1299999999999999,-2.5099999999999998,-0.47,-0.5]
["EPS (Basic) Growth","-",0.71209999999999996,-3.2212000000000001,0.81259999999999999,-5.8000000000000003E-2]
["Basic Shares Outstanding","491.6M","493.6M","496.4M","497.4M","498.3M"]
["EPS (Diluted)",0.65,1.1200000000000001,-2.5099999999999998,-0.47,-0.5]
["EPS (Diluted) Growth","-",0.72309999999999997,-3.2410999999999999,0.81259999999999999,-5.8000000000000003E-2]
["Diluted Shares Outstanding","494.4M","498.7M","496.4M","497.4M","498.3M"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:13 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"GNW Balance Sheet","index":66,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Genworth Financial Inc. Cl A"]
["NYSE: GNW"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Genworth Financial Inc. Cl A"]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 7:15 p.m."]
[]
["GNW"]
["/quotes/zigman/340124/composite"]
[]
["$"]
[]
[3.16]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 14,960"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/340124/composite"]
[]
["Previous close"]
[]
[3.19]
[]
[3.16]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[3.15]
[]
[3.22]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[3.01]
[]
[4.2300000000000004]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Genworth Financial Inc. Cl A"]
["View Ratios"]
["Assets"]
["Fiscal year is January-December. All values USD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Cash Only","3.65B","4.21B","4.92B","5.97B","2.78B"]
["Cash Growth","-",0.15359999999999999,0.1671,0.21290000000000001,-0.5333]
["Total Investment Assets","74.05B","68.33B","72.99B","68.94B","71.37B"]
["Total Fixed Income Securities Investment","62.16B","55.66B","60.12B","56.45B","58.85B"]
["Bonds","62.16B","55.66B","60.12B","56.45B","58.85B"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","518M","341M","282M","310M","632M"]
["Common Stocks","518M","341M","282M","310M","632M"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","-","-","-","-","-"]
["Mortgage, Policy & Other Loans","7.81B","7.57B","7.8B","7.9B","7.98B"]
["Other Investments","3.56B","4.77B","4.78B","4.28B","3.91B"]
["Investments Growth","-",-7.7200000000000005E-2,6.8099999999999994E-2,-5.5399999999999998E-2,3.5200000000000002E-2]
["Yield On Investment","-","-","-","-",4.2799999999999998E-2,"NA"]
["Premium Balance Receivables","17.23B","17.22B","17.35B","17.25B","17.76B"]
["Premium Balance Growth","-",-5.9999999999999995E-4,7.4000000000000003E-3,-5.7999999999999996E-3,2.9600000000000001E-2]
["Net Property, Plant & Equipment","-","-","-","-","-"]
["Investment in Unconsolidated Subs.","339M","282M","252M","188M","199M"]
["Other Assets (Including Intangibles)","18.04B","18B","15.86B","13.94B","12.55B"]
["Separate & Variable Account Assets","9.94B","10.14B","9.21B","7.88B","7.3B"]
["Deferred Charges","5.07B","5.35B","5.1B","4.49B","3.65B"]
["Tangible Other Assets","1.46B","1.32B","1.32B","1.3B","1.33B"]
["Intangible Assets","1.57B","1.19B","232M","267M","272M"]
["Total Assets","116.03B","110.96B","114.06B","106.43B","104.66B"]
["Assets - Total - 1 Year Growth","-",-4.3700000000000003E-2,2.7900000000000001E-2,-6.6900000000000001E-2,-1.67E-2]
["Return On Average Assets","-","-","-","-",-2.3E-3,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Insurance Policy Liabilities (Insurance)","71.61B","70.54B","73.99B","74.09B","75.36B"]
["Unearned Premiums","4.33B","4.11B","3.99B","3.31B","3.38B"]
["Policy Claims","7.51B","7.2B","8.04B","8.1B","9.26B"]
["Other Insurance Liabilities","-","33.71B","35.92B","-","-"]
["Total Debt","8.71B","8.36B","7.41B","6.67B","4.56B"]
["ST Debt & Current Portion of LTD","1.53B","1.4B","553M","477M","74M"]
["Short Term Debt","1.53B","919M","553M","179M","74M"]
["Current Portion of LT Debt","-","485M","-","298M","-"]
["Long-Term Debt","7.18B","6.96B","6.85B","6.19B","4.49B"]
["LT Debt excl. Capital Lease Obligations","7.18B","6.96B","6.85B","6.19B","4.49B"]
["Total Debt Growth","-",-4.0399999999999998E-2,-0.114,-9.9599999999999994E-2,-0.31559999999999999]
["Total Debt / Total Assets",7.51E-2,7.5300000000000006E-2,6.4899999999999999E-2,6.2700000000000006E-2,4.36E-2]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","-","-","-","-","-"]
["Deferred Taxes","1.55B","206M","908M","(131M)","53M"]
["Deferred Taxes - Credit","4.26B","3.12B","3.61B","24M","53M"]
["Deferred Taxes - Debit","2.72B","2.91B","2.7B","155M","-"]
["Other Liabilities","13.62B","13.32B","12.26B","11.01B","10.22B"]
["Other Liabilities (excl. Deferred Income)","13.62B","13.32B","12.26B","11.01B","10.22B"]
["Deferred Income","-","-","-","-","-"]
["Total Liabilities","98.2B","95.34B","97.26B","91.79B","90.19B"]
["Total Liabilities Growth","-",-2.92E-2,2.0199999999999999E-2,-5.62E-2,-1.7500000000000002E-2]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","16.54B","14.39B","14.92B","12.82B","12.64B"]
["Common Stock Par/Carry Value","1M","1M","1M","1M","1M"]
["Additional Paid-In Capital/Capital Surplus","12.13B","12.13B","12B","11.95B","11.96B"]
["Retained Earnings","1.91B","2.42B","1.18B","564M","287M"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","655M","297M","(77M)","(289M)","(253M)"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","1.91B","1.32B","2.07B","2.05B","2.09B"]
["Treasury Stock","(2.7B)","(2.7B)","(2.7B)","(2.7B)","(2.7B)"]
["Common Equity / Total Assets",0.14249999999999999,0.12970000000000001,0.1308,0.1205,0.1208]
["Total Shareholders' Equity","16.54B","14.39B","14.92B","12.82B","12.64B"]
["Total Shareholders' Equity / Total Assets",0.14249999999999999,0.12970000000000001,0.1308,0.1205,0.1208]
["Return On Average Total Equity","-","-","-","-",-1.95E-2,"NA"]
["Accumulated Minority Interest","1.29B","1.23B","1.87B","1.81B","1.82B"]
["Total Equity","17.83B","15.62B","16.8B","14.64B","14.47B"]
["Liabilities & Shareholders' Equity","116.03B","110.96B","114.06B","106.43B","104.66B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:13 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"GNW Cash Flow","index":67,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Genworth Financial Inc. Cl A"]
["NYSE: GNW"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Genworth Financial Inc. Cl A"]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 7:15 p.m."]
[]
["GNW"]
["/quotes/zigman/340124/composite"]
[]
["$"]
[]
[3.16]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 14,960"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/340124/composite"]
[]
["Previous close"]
[]
[3.19]
[]
[3.16]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[3.15]
[]
[3.22]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[3.01]
[]
[4.2300000000000004]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Genworth Financial Inc. Cl A"]
["View Ratios"]
["Operating Activities"]
["Fiscal year is January-December. All values USD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Funds from Operations","108M","(131M)","(1.21B)","(430M)","178M"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-",-2.2130000000000001,-8.2060999999999993,0.64339999999999997,1.4139999999999999]
["Net Operating Cash Flow","962M","1.4B","2.44B","1.59B","1.85B"]
["Net Operating Cash Flow Growth","-",0.45429999999999998,0.74270000000000003,-0.34739999999999999,0.16400000000000001]
[]
["Investing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Capital Expenditures","-","-","-","-","-"]
["Capital Expenditures (Fixed Assets)","-","-","-","-","-"]
["Capital Expenditures (Other Assets)","-","-","-","-","-"]
["Capital Expenditures Growth","-","-","-","-","-"]
["Net Assets from Acquisitions","(18M)","-","-","-","-"]
["Sale of Fixed Assets & Businesses","64M","365M","-","273M","39M"]
["Purchase/Sale of Investments","(1.42B)","(1.24B)","(1.68B)","(417M)","(2.24B)"]
["Purchase of Investments","(12.33B)","(10.81B)","(9.49B)","(9.75B)","(11.75B)"]
["Sale/Maturity of Investments","10.91B","9.57B","7.81B","9.33B","9.52B"]
["Other Uses","(721M)","(903M)","(967M)","(982M)","(726M)"]
["Other Sources","1.37B","1.2B","809M","948M","732M"]
["Net Investing Cash Flow","(722M)","(580M)","(1.84B)","(178M)","(2.19B)"]
["Net Investing Cash Flow Growth","-",0.19670000000000001,-2.1655000000000002,0.90310000000000001,-11.3034]
[]
["Financing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Cash Dividends Paid - Total","-","-","-","-","-"]
["Common Dividends","-","-","-","-","-"]
["Preferred Dividends","-","-","-","-","-"]
["Cash Dividend Growth","-","-","-","-","-"]
["Change in Capital Stock","-","(43M)","(28M)","(68M)","-"]
["Repurchase of Common & Preferred Stk.","-","(43M)","(28M)","(68M)","-"]
["Sale of Common & Preferred Stock","-","-","-","-","-"]
["Proceeds from Stock Options","-","-","-","-","-"]
["Other Proceeds from Sale of Stock","-","-","-","-","-"]
["Issuance/Reduction of Debt, Net","(1.09B)","292M","(551M)","(67M)","(1.98B)"]
["Change in Current Debt","-","-","-","-","-"]
["Change in Long-Term Debt","(1.09B)","292M","(551M)","(67M)","(1.98B)"]
["Issuance of Long-Term Debt","361M","793M","144M","150M","-"]
["Reduction in Long-Term Debt","(1.45B)","(501M)","(695M)","(217M)","(1.98B)"]
["Other Funds","(12M)","(398M)","784M","(133M)","(879M)"]
["Other Uses","(2.83B)","(3.4B)","(2.73B)","(2.4B)","(2.23B)"]
["Other Sources","2.82B","3B","3.51B","2.27B","1.35B"]
["Net Financing Cash Flow","(1.1B)","(149M)","205M","(268M)","(2.86B)"]
["Net Financing Cash Flow Growth","-",0.86470000000000002,2.3757999999999999,-2.3073000000000001,-9.6753999999999998]
["Miscellaneous Funds","-","-","-","-","-"]
["Net Change in Cash","(835M)","561M","704M","1.08B","(3.21B)"]
["Free Cash Flow","962M","1.4B","2.44B","1.59B","1.85B"]
["Free Cash Flow Growth","-",0.45429999999999998,0.74270000000000003,-0.34739999999999999,0.16400000000000001]
["Free Cash Flow Yield","-","-","-","-",0.97550000000000003,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:13 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"GNW Summary","index":68,"n_rows":307,"n_cols":2,"rows_kept":307,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["Genworth Financial, Inc. (GNW)"]
["NYSE - NYSE Delayed Price. Currency in USD"]
["3.16-0.03 (-0.94%)"]
["At close: 4:01PM EST"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",3.19]
["Open",3.21]
["Bid","0.00 x 0"]
["Ask","0.00 x 0"]
["Day's Range","3.15 - 3.22"]
["52 Week Range","3.01 - 4.23"]
["Volume",2922023]
["Avg. Volume",4181337]
["Market Cap","1.577B"]
["Beta",2.83]
["PE Ratio (TTM)",4.67]
["EPS (TTM)",0.68]
["Earnings Date","Apr 26, 2017 - May 1, 2017"]
["Forward Dividend & Yield","0.00 (0.00%)"]
["Ex-Dividend Date",39729]
["1y Target Est",3.75]
["Trade prices are not sourced from all markets"]
["Currency in USD"]
["Valuation Measures"]
["Market Cap (intraday) 5","1.58B"]
["Enterprise Value 3","2.52B"]
["Trailing P/E ",4.67]
["Forward P/E 1",3.16]
["PEG Ratio (5 yr expected) 1",0.67]
["Price/Sales (ttm)",0.18]
["Price/Book (mrq)",0.12]
["Enterprise Value/Revenue 3",0.28999999999999998]
["Enterprise Value/EBITDA 6",1.98]
["Financial Highlights"]
["Fiscal Year"]
["Fiscal Year Ends ",42735]
["Most Recent Quarter (mrq)",43008]
["Profitability"]
["Profit Margin ",3.8800000000000001E-2]
["Operating Margin (ttm)",0.14080000000000001]
["Management Effectiveness"]
["Return on Assets (ttm)",7.3000000000000001E-3]
["Return on Equity (ttm)",3.8399999999999997E-2]
["Income Statement"]
["Revenue (ttm)","8.81B"]
["Revenue Per Share (ttm)",17.66]
["Quarterly Revenue Growth (yoy)",0.03]
["Gross Profit (ttm)","1.85B"]
["EBITDA ","1.27B"]
["Net Income Avi to Common (ttm)","355M"]
["Diluted EPS (ttm)",0.68]
["Quarterly Earnings Growth (yoy)","N/A"]
["Balance Sheet"]
["Total Cash (mrq)","3.69B"]
["Total Cash Per Share (mrq)",7.4]
["Total Debt (mrq)","4.63B"]
["Total Debt/Equity (mrq)",30.7]
["Current Ratio (mrq)",1.62]
["Book Value Per Share (mrq)",26.19]
["Cash Flow Statement"]
["Operating Cash Flow (ttm)","1.99B"]
["Levered Free Cash Flow (ttm)","10.26B"]
["Trading Information"]
["Stock Price History"]
["Beta ",2.83]
["52-Week Change 3",-3.3300000000000003E-2]
["S&P500 52-Week Change 3",0.24479999999999999]
["52 Week High 3",4.2300000000000004]
["52 Week Low 3",3.01]
["50-Day Moving Average 3",3.23]
["200-Day Moving Average 3",3.47]
["Share Statistics"]
["Avg Vol (3 month) 3","4.18M"]
["Avg Vol (10 day) 3","3.54M"]
["Shares Outstanding 5","499.16M"]
["Float ","497.78M"]
["% Held by Insiders 1",2.7000000000000001E-3]
["% Held by Institutions 1",0.69059999999999999]
["Shares Short 3","13.02M"]
["Short Ratio 3",4.8]
["Short % of Float 3",2.6100000000000002E-2]
["Shares Short (prior month) 3","12.06M"]
["Dividends & Splits"]
["Forward Annual Dividend Rate 4","N/A"]
["Forward Annual Dividend Yield 4",0]
["Trailing Annual Dividend Rate 3","N/A"]
["Trailing Annual Dividend Yield 3","N/A"]
["5 Year Average Dividend Yield 4","N/A"]
["Payout Ratio 4",0]
["Dividend Date 3",39748]
["Ex-Dividend Date 4",39729]
["Last Split Factor (new per old) 2","N/A"]
["Last Split Date 3","N/A"]
["MarketWatch•20 hours ago"]
["GE says shock multibillion-dollar insurance charge is ‘a special case’"]
["GE shocked investors and accounting experts last week with charges stemming from its long-term care business, but other companies regularly adjust loss reserves. So what happened?"]
[]
["Sponsored"]
[]
["The Motley Fool"]
["Wealthiest Man in the World Issues Warning"]
["The richest man in the world has issued a dire warning… and investors who don’t heed it could be in serious trouble."]
["Markit•3 days ago"]
["See what the IHS Markit Score report has to say about Genworth Financial Inc."]
["Genworth Financial Inc NYSE:GNW"]
[]
["Bloomberg•3 days ago"]
["GE's Surprise $15 Billion Shortfall Was 14 Years in the Making"]
["The trouble at General Electric Co. began decades ago when a hole started to form inside its sprawling financial unit."]
["InvestorPlace•4 days ago"]
["The Disaster That Is General Electric Company Stock"]
["It’s hard to believe that the darling of the investment world, General Electric Company (NYSE:GE) has become a total disaster. Regrettably, former GE stock CEO Jeffrey Immelt did not have the vision or execution to handle this massive conglomerate. To a certain extent, he rested on the company’s laurels."]
["PR Newswire•5 days ago"]
["Genworth Financial Schedules Earnings Conference Call For February 7"]
["RICHMOND, Va., Jan. 23, 2018 /PRNewswire/ -- Genworth Financial, Inc. (GNW) today announced it would issue its earnings release containing fourth quarter results after the market closes on February 6, 2018. A conference call will be held on February 7, 2018 at 9:00 a.m. (ET) to discuss the quarter's results.  At this time, the company will report on business results and provide an update on strategic objectives, including the pending transaction with China Oceanwide Holdings Group Co., Ltd. Genworth's earnings release and fourth quarter financial supplement will be available through the company's website, http://investor.genworth.com, at the time of their release to the public."]
[]
["Sponsored"]
[]
["Ameren Illinois"]
["Old equipment can cost you money!"]
["Get great cash incentives when you upgrade your old, outdated equipment today. You’ll save energy and save money at the same time."]
["Markit•9 days ago"]
["See what the IHS Markit Score report has to say about Genworth Financial Inc."]
["Genworth Financial Inc NYSE:GNW"]
["PR Newswire•12 days ago"]
["Genworth Promotes Steve Hitchings to HFA Director"]
["RICHMOND, Va., Jan. 16, 2018 /PRNewswire/ -- Genworth Mortgage Insurance (\"Genworth\"), an operating segment of Genworth Financial, Inc. (GNW), today announced the appointment of Steve Hitchings to HFA Director. Steve is a 32-year veteran of GE/Genworth Mortgage Insurance, most recently serving as an Account Development Manager, where for the past five years he has supported Genworth's market-leading Housing Finance Authority (HFA) segment."]
["ACCESSWIRE•19 days ago"]
["Genworth Financial, Analysts Target, Status of the China Oceanwide Stock Transaction"]
["NEW YORK, NY / ACCESSWIRE / January 9, 2018 / Traders News Source, a leading independent equity research and corporate access firm focused on small and mid-cap public companies is issuing a comprehensive ..."]
["Reuters•24 days ago"]
["Deals of the day-Mergers and acquisitions"]
["The following bids, mergers, acquisitions and disposals were reported by 1400 GMT on Thursday: ** Israel's Delek Automotive Systems is in advanced talks to buy control of environmental and infrastructure firm Veridis from investment manager Oaktree Capital Management OAKCP.UL for 1.05 billion shekels ($305 million). ** Talks over a final agreement to merge BASF's oil and gas unit Wintershall with DEA, a vehicle of Russian billionaire Mikhail Fridman, are still ongoing, DEA said in a statement."]
[]
["Sponsored"]
[]
["NextAdvisor"]
["A $0 Balance Transfer Fee Credit Card Has Arrived"]
["You could save hundreds or thousands of dollars by transferring your credit card balance for free to this amazing card with a 0% APR for 15 months."]
["PR Newswire•24 days ago"]
["Genworth and Oceanwide Provide Update on Efforts to Obtain CFIUS Clearance"]
["RICHMOND, Va., Jan. 4, 2018 /PRNewswire/ -- Genworth Financial, Inc. (GNW) and China Oceanwide Holdings Group Co. Ltd (Oceanwide) issued the following update on the status of their efforts to obtain clearance of their proposed transaction from CFIUS. Genworth and China Oceanwide remain committed to the transaction and have been working cooperatively with CFIUS since they first filed their original voluntary notice in January 2017. In October, the two parties withdrew their joint voluntary notice with the intent to refile the transaction with an additional mitigation approach to further protect the personal data of Genworth policyholders."]
["Reuters•25 days ago"]
["Genworth, Oceanwide press on despite U.S. skepticism of Chinese deals"]
["Genworth Financial Inc said on Wednesday it was pressing forward on its deal to be acquired by China's Oceanwide Holdings Co Ltd, which has stalled over concerns about Chinese access to sensitive U.S. personal data and faced renewed doubts after the collapse of Ant Financial's proposed purchase of MoneyGram. Genworth said it and Oceanwide are working to amend the proposed deal in hopes of winning approval from a U.S. national security panel. On Tuesday China's Ant Financial said it scrapped plans to buy MoneyGram International Inc because the Committee on Foreign Investment in the United States (CFIUS) rejected it."]
["Reuters•25 days ago"]
["Genworth, Oceanwide press on despite U.S. skepticism of Chinese deals"]
["Genworth Financial Inc said on Wednesday it was pressing forward on its deal to be acquired by China's Oceanwide Holdings Co Ltd, which has stalled over concerns about Chinese access to sensitive U.S. personal data and faced renewed doubts after the collapse of Ant Financial's proposed purchase of MoneyGram. Genworth said it and Oceanwide are working to amend the proposed deal in hopes of winning approval from a U.S. national security panel. On Tuesday China's Ant Financial said it scrapped plans to buy MoneyGram International Inc because the Committee on Foreign Investment in the United States (CFIUS) rejected it."]
["Reuters•25 days ago"]
["Genworth says new mitigation in Oceanwide deal will be \"more robust\""]
["China's Oceanwide Holdings Co Ltd and insurer Genworth Financial Inc are working to amend a proposed deal in hopes of winning approval from a U.S. national security panel, Genworth said in a statement on Wednesday. Genworth, which recently extended a deadline to complete the deal to April 1, said it had been working on ways to allay concerns expressed by the U.S. Committee on Foreign Investment in the United States (CFIUS), which assesses deals to ensure they do not harm national security. \"Genworth and China Oceanwide have been working with a leading U.S. third party data administrator to implement an additional mitigation approach that further protects our U.S. customers' personal private data,\" Genworth spokeswoman Julie Westermann said in a statement."]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
["Reuters•25 days ago"]
["Genworth says new mitigation in Oceanwide deal will be \"more robust\""]
["China's Oceanwide Holdings Co Ltd and insurer Genworth Financial Inc are working to amend a proposed deal in hopes of winning approval from a U.S. national security panel, Genworth said in a statement on Wednesday. Genworth, which recently extended a deadline to complete the deal to April 1, said it had been working on ways to allay concerns expressed by the U.S. Committee on Foreign Investment in the United States (CFIUS), which assesses deals to ensure they do not harm national security. \"Genworth and China Oceanwide have been working with a leading U.S. third party data administrator to implement an additional mitigation approach that further protects our U.S. customers' personal private data,\" Genworth spokeswoman Julie Westermann said in a statement."]
["Investopedia•25 days ago"]
["Ant Financial's Buyout of Moneygram Gets Blocked"]
["Shares of Moneygram International (NASDAQ: MGI) plunged overnight after U.S. regulators blocked its acquisition by Chinese firm Ant Financial, the financial affiliate of e-commerce giant Alibaba (NYSE: ..."]
["Capital Cube•26 days ago"]
["ETFs with exposure to Genworth Financial, Inc. : January 2, 2018"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to Genworth Financial, Inc. Here are 5 ETFs with the largest exposure to GNW-US. Comparing the performance and risk of Genworth Financial, Inc. with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower volatility. Ticker ... Read more (Read more...)"]
[]
["Markit•27 days ago"]
["See what the IHS Markit Score report has to say about Genworth Financial Inc."]
["Genworth Financial Inc NYSE:GNW"]
[]
["Sponsored"]
[]
["RealtyShares"]
["Be an Investor, Not a Landlord. Here's how..."]
["Now you can passively invest in real estate with as little as $5,000. Equity, debt, commercial and residential deals. Get started with a free account."]
["Capital Cube•last month"]
["ETFs with exposure to Genworth Financial, Inc. : December 22, 2017"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to Genworth Financial, Inc. Here are 5 ETFs with the largest exposure to GNW-US. Comparing the performance and risk of Genworth Financial, Inc. with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower volatility. Ticker ... Read more (Read more...)"]
["PR Newswire•last month"]
["Genworth Australia Finalizes Premium Earning Pattern and Updates FY2017 Guidance"]
["RICHMOND, Va., Dec. 14, 2017 /PRNewswire/ -- Genworth Financial, Inc. (GNW) (Genworth) today announced that its majority owned subsidiary, Genworth Mortgage Insurance Australia Limited (GMA), issued a press release reporting that it had finalized its annual review of the premium earning pattern or earnings curve.  GMA will modify the premium earning pattern in line with the conclusions of this review.  As a result, the change, in the aggregate, will lengthen the average duration of the period over which GMA recognizes its revenue, but it does not affect the total amount of revenue earned over time from premiums already written. GMA included in its press release the estimated impact of the modification on its fourth quarter financial results, including minimal impact to its regulatory solvency ratio, as well as resulting changes to its 2017 full year outlook."]
["PR Newswire•2 months ago"]
["Genworth Financial Announces Results of Annual Meeting"]
["RICHMOND, Va. , Dec. 13, 2017 /PRNewswire/ -- Genworth Financial, Inc. (NYSE: GNW) announced the election of all ten directors nominated at its 2017 annual meeting of stockholders today. The board members ..."]
["Moody's•2 months ago"]
["J.G. Wentworth XL LLC, Series 2017-3 -- Moody's assigns provisional ratings to J.G. Wentworth structured settlement securitization"]
["Rating Action: Moody's assigns provisional ratings to J.G. Global Credit Research- 11 Dec 2017. Approximately $57.8 million securities rated."]
[]
["Sponsored"]
[]
["The Money Street"]
["These Defense Stocks Are A Must For Your Portfolio"]
["Wall Street expects “Amazing Returns” due to massive defense deal. Don't miss this oppertunity to build real wealth in your portfolio. Full analysis."]
["Capital Cube•2 months ago"]
["ETFs with exposure to Genworth Financial, Inc. : December 11, 2017"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to Genworth Financial, Inc. Here are 5 ETFs with the largest exposure to GNW-US. Comparing the performance and risk of Genworth Financial, Inc. with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower volatility. Ticker ... Read more (Read more...)"]
[]
["Markit•2 months ago"]
["See what the IHS Markit Score report has to say about Genworth Financial Inc."]
["This could indicate that investors who seek to profit from falling equity prices are not currently targeting GNW. Over the last month, growth of ETFs holding GNW is favorable, with net inflows of $6.64 billion."]
["PR Newswire•2 months ago"]
["Broadcast and Presentation Information For Genworth Financial 2017 Annual Meeting Of Stockholders"]
["RICHMOND, Va. , Dec. 6, 2017 /PRNewswire/ -- Genworth Financial, Inc. (NYSE: GNW) will offer a listen-only broadcast of its 2017 Annual Meeting of Stockholders to be held at 9:00 a.m. (ET) , December 13, ..."]
["PR Newswire•2 months ago"]
["Genworth Report: First-Time Homebuyer Demand Rose to the Highest Level Since 2000"]
["First-time homebuyers purchased 601,000 single-family homes compared to 567,000 during 3Q'16 – an increase of six percent, resulting in the highest quarterly purchase volume since September 30, 2000. First-time homebuyers accounted for 40 percent of all single-family homes sold and 56 percent of all purchase mortgages financed."]
["Recommendation Rating"]
[]
[3]
[1]
["Strong"]
["Buy"]
[2]
["Buy"]
[3]
["Hold"]
[4]
["Under-"]
["perform"]
[5]
["Sell"]
["Analyst Price Targets (2)"]
[]
["Current 3.16"]
["Average 3.75"]
["Low 3.50"]
["High 4.00"]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"GNW Mktw Sum","index":69,"n_rows":982,"n_cols":5,"rows_kept":982,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Genworth Financial Inc. Cl A"]
["NYSE: GNW"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Genworth Financial Inc. Cl A"]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 7:15 p.m."]
[]
["GNW"]
["/quotes/zigman/340124/composite"]
[]
["$"]
[]
[3.16]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 14,960"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/340124/composite"]
[]
["Previous close"]
[]
[3.19]
[]
[3.16]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[3.15]
[]
[3.22]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[3.01]
[]
[4.2300000000000004]
[]
[]
[]
["Company Description"]
[]
["Genworth Financial, Inc. is a financial services company, which engages in the provision of insurance, wealth management, investment and financial solutions. It operates through the following segments: U.S. Mortgage Insurance, Canada Mortgage Insurance, Australia Mortgage Insurance, U.S. Life Insura..."]
[]
["Genworth Financial, Inc. is a financial services company, which engages in the provision of insurance, wealth management, investment and financial solutions. It operates through the following segments: U.S. Mortgage Insurance, Canada Mortgage Insurance, Australia Mortgage Insurance, U.S. Life Insurance, and Runoff. The U.S. Mortgage Insurance segment offers mortgage insurance products predominantly insuring prime-based, individually underwritten residential mortgage loans. The Canada Mortgage Insurance segment offers flow mortgage insurance and also provides bulk mortgage insurance that aids in the sale of mortgages to the capital markets and helps lenders manage capital and risk in Canada. The Australia Mortgage Insurance segment offers flow mortgage insurance and selectively provides bulk mortgage insurance that aids in the sale of mortgages to the capital markets and helps lenders manage capital and risk. The U.S. Life Insurance segment offers long-term care insurance products as well as service traditional life insurance and fixed annuity products in the United States. The Runoff segment includes the results of non-strategic products which are no longer actively sold but continue to service its existing blocks of business. Its non-strategic products primarily include variable annuity, variable life insurance, institutional, corporate-owned life insurance and other accident and health insurance products. The company was founded on October 23, 2003 and is headquartered in Richmond, VA."]
[]
["Valuation"]
[]
["P/E Current"]
[]
[-6.35]
[]
["P/E Ratio (with extraordinary items)"]
[]
[4.63]
[]
["Price to Sales Ratio"]
[]
[0.23]
[]
["Price to Book Ratio"]
[]
[0.15]
[]
["Price to Cash Flow Ratio"]
[]
[1.03]
[]
["Enterprise Value to EBITDA"]
[]
[4.79]
[]
["Enterprise Value to Sales"]
[]
[0.39]
[]
["Total Debt to Enterprise Value"]
[]
[0.55000000000000004]
[]
["Efficiency"]
[]
["Revenue/Employee"]
[]
[2445882]
[]
["Income Per Employee"]
[]
[-72941]
[]
["Total Asset Turnover"]
[]
[0.08]
[]
["Profitability"]
[]
["Operating Margin"]
[]
[7.97]
[]
["Pretax Margin"]
[]
[3.85]
[]
["Net Margin"]
[]
[-2.98]
[]
["Return on Assets"]
[]
[-0.23]
[]
["Return on Equity"]
[]
[-1.95]
[]
["Return on Total Capital"]
[]
[-1.35]
[]
["Return on Invested Capital"]
[]
[-1.37]
[]
["Capital Structure"]
[]
["Total Debt to Total Equity"]
[]
[36.1]
[]
["Total Debt to Total Capital"]
[]
[26.52]
[]
["Total Debt to Total Assets"]
[]
[4.3600000000000003]
[]
["Long-Term Debt to Equity"]
[]
[35.51]
[]
["Long-Term Debt to Total Capital"]
[]
[26.09]
[]
["Officers and Executives"]
[]
["Name","Age","Officer Since","Title"]
["Mr. Thomas J. McInerney",51,2013,"President, Chief Executive Officer & Director"]
["Mr. Rohit Gupta","-","-","President & CEO-US Mortgage Insurance Business"]
["Mr. Kevin D. Schneider",55,2008,"Chief Operating Officer & Executive Vice President"]
["Ms. Kelly L. Groh",48,2007,"Chief Financial Officer & Executive Vice President"]
["Mr. Daniel J. Sheehan","-",2012,"Chief Investment Officer & Executive VP"]
[]
["Insider Actions"]
[]
["– Purchase – Sale 1 – Number of Transactions"]
["{\"OrganizationDocuments\":[{\"Documents\":[{\"document\":[{\"reportDateGroup\":[{\"reportDate\":\"2011-06-09\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"3\",\"tradeType\":\"D\"},{\"numTransactions\":\"1\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-16\",\"tradeTypeGroup\":[{\"numTransactions\":\"2\",\"tradeType\":\"D\"},{\"numTransactions\":\"8\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-13\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-12\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-11\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-02\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-03-10\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"4\",\"tradeType\":\"D\"},{\"numTransactions\":\"2\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-15\",\"tradeTypeGroup\":[{\"numTransactions\":\"8\",\"tradeType\":\"A\"},{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]}]}]}]}]}"]
["Date Name Shares Transaction Value"]
[43042,"Kelly L. Groh",1193,"  Derivative/Non-derivative trans. at $3.39 per share. ",4044]
[null,"EVP & Chief Financial Officer"]
[43042,"Kelly L. Groh",2500,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"EVP & Chief Financial Officer"]
[42791,"Kevin D. Schneider",57852,"  Derivative/Non-derivative trans. at $4.04 per share. ",233722]
[null,"EVP & Chief Operating Officer"]
[42791,"Daniel J. Sheehan",44862,"  Derivative/Non-derivative trans. at $4.04 per share. ",181242]
[null,"EVP - Chief Investment Officer"]
[42791,"Michael S. Laming",13106,"  Derivative/Non-derivative trans. at $4.04 per share. ",52948]
[null,"EVP - Human Resources"]
[42791,"Scott J. McKay",10117,"  Derivative/Non-derivative trans. at $4.04 per share. ",40872]
[null,"EVP- Chief Strategy Officer"]
[42791,"Kelly L. Groh",20080,"  Derivative/Non-derivative trans. at $4.04 per share. ",81123]
[null,"EVP & Chief Financial Officer"]
[42791,"Ward E. Bobitz",9930,"  Derivative/Non-derivative trans. at $4.04 per share. ",40117]
[null,"EVP and General Counsel"]
[42791,"Lori M. Evangel",12563,"  Derivative/Non-derivative trans. at $4.04 per share. ",50754]
[null,"EVP & Chief Risk Officer"]
[42791,"Kevin D. Schneider",121667,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"EVP & Chief Operating Officer"]
[42791,"Daniel J. Sheehan",91667,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"EVP - Chief Investment Officer"]
[42791,"Michael S. Laming",38334,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"EVP - Human Resources"]
[42791,"Scott J. McKay",30000,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"EVP- Chief Strategy Officer"]
[42791,"Kelly L. Groh",60000,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"EVP & Chief Financial Officer"]
[42791,"Ward E. Bobitz",30000,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"EVP and General Counsel"]
[42791,"Lori M. Evangel",38334,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"EVP & Chief Risk Officer"]
[42786,"Kevin D. Schneider",12680,"  Derivative/Non-derivative trans. at $4.01 per share. ",50846]
[null,"EVP & Chief Operating Officer"]
[42786,"Daniel J. Sheehan",25286,"  Derivative/Non-derivative trans. at $4.01 per share. ",101396]
[null,"EVP - Chief Investment Officer"]
[42786,"Michael S. Laming",3588,"  Derivative/Non-derivative trans. at $4.01 per share. ",14387]
[null,"EVP - Human Resources"]
[42786,"Scott J. McKay",3235,"  Derivative/Non-derivative trans. at $4.01 per share. ",12972]
[null,"EVP- Chief Strategy Officer"]
[42786,"Kelly L. Groh",352,"  Derivative/Non-derivative trans. at $4.01 per share. ",1411]
[null,"EVP & Chief Financial Officer"]
[42786,"Ward E. Bobitz",2759,"  Derivative/Non-derivative trans. at $4.01 per share. ",11063]
[null,"EVP and General Counsel"]
[42786,"Ward E. Bobitz",447,"  Derivative/Non-derivative trans. at $4.01 per share. ",1792]
[null,"EVP and General Counsel"]
[42786,"Lori M. Evangel",3862,"  Derivative/Non-derivative trans. at $4.01 per share. ",15486]
[null,"EVP & Chief Risk Officer"]
[42786,"Matthew D. Farney",173,"  Derivative/Non-derivative trans. at $4.01 per share. ",693]
[null,"Vice President and Controller"]
[42786,"Kevin D. Schneider",26667,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"EVP & Chief Operating Officer"]
[42786,"Daniel J. Sheehan",51667,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"EVP - Chief Investment Officer"]
[42786,"Michael S. Laming",11667,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"EVP - Human Resources"]
[42786,"Scott J. McKay",10000,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"EVP- Chief Strategy Officer"]
[42786,"Kelly L. Groh",1062,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"EVP & Chief Financial Officer"]
[42786,"Ward E. Bobitz",8333,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"EVP and General Counsel"]
[42786,"Ward E. Bobitz",1350,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"EVP and General Counsel"]
[42786,"Lori M. Evangel",11667,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"EVP & Chief Risk Officer"]
[42786,"Matthew D. Farney",450,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"Vice President and Controller"]
[42781,"Kelly L. Groh",1109,"  Derivative/Non-derivative trans. at $3.8 per share. ",4214]
[null,"EVP & Chief Financial Officer"]
[42781,"Ward E. Bobitz",625,"  Derivative/Non-derivative trans. at $3.8 per share. ",2375]
[null,"EVP and General Counsel"]
[42781,"Matthew D. Farney",471,"  Derivative/Non-derivative trans. at $3.8 per share. ",1789]
[null,"Vice President and Controller"]
[42781,"Kelly L. Groh",2887,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"EVP & Chief Financial Officer"]
[42781,"Ward E. Bobitz",1887,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"EVP and General Counsel"]
[42781,"Matthew D. Farney",1225,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"Vice President and Controller"]
[42769,"Lori M. Evangel",625,"  Derivative/Non-derivative trans. at $3.58 per share. ",2237]
[null,"EVP & Chief Risk Officer"]
[42769,"Lori M. Evangel",1625,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"EVP & Chief Risk Officer"]
[42677,"Kelly L. Groh",828,"  Derivative/Non-derivative trans. at $4.14 per share. ",3427]
[null,"EVP & Chief Financial Officer"]
[42677,"Kelly L. Groh",2500,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"EVP & Chief Financial Officer"]
[42420,"Kevin D. Schneider",9746,"  Derivative/Non-derivative trans. at $1.98 per share. ",19297]
[null,"EVP & Chief Operating Officer"]
[42420,"Daniel J. Sheehan",18174,"  Derivative/Non-derivative trans. at $1.98 per share. ",35984]
[null,"EVP - Chief Investment Officer"]
[42420,"Michael S. Laming",4481,"  Derivative/Non-derivative trans. at $1.98 per share. ",8872]
[null,"EVP - Human Resources"]
[42420,"Scott J. McKay",3840,"  Derivative/Non-derivative trans. at $1.98 per share. ",7603]
[null,"EVP- Chief Strategy Officer"]
[42420,"Kelly L. Groh",409,"  Derivative/Non-derivative trans. at $1.98 per share. ",809]
[null,"EVP & Chief Financial Officer"]
[42420,"Ward E. Bobitz",519,"  Derivative/Non-derivative trans. at $1.98 per share. ",1027]
[null,"EVP and General Counsel"]
[42420,"Ward E. Bobitz",3201,"  Derivative/Non-derivative trans. at $1.98 per share. ",6337]
[null,"EVP and General Counsel"]
[42420,"Lori M. Evangel",4481,"  Derivative/Non-derivative trans. at $1.98 per share. ",8872]
[null,"EVP & Chief Risk Officer"]
[42420,"Kevin D. Schneider",26667,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"EVP & Chief Operating Officer"]
[42420,"Daniel J. Sheehan",51667,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"EVP - Chief Investment Officer"]
[42420,"Michael S. Laming",11667,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"EVP - Human Resources"]
[42420,"Scott J. McKay",10000,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"EVP- Chief Strategy Officer"]
[42420,"Kelly L. Groh",1063,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"EVP & Chief Financial Officer"]
[42420,"Ward E. Bobitz",1350,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"EVP and General Counsel"]
[42420,"Ward E. Bobitz",8334,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"EVP and General Counsel"]
[42420,"Lori M. Evangel",11667,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"EVP & Chief Risk Officer"]
[42415,"Kelly L. Groh",1109,"  Derivative/Non-derivative trans. at $1.75 per share. ",1940]
[null,"EVP & Chief Financial Officer"]
[42415,"Ward E. Bobitz",725,"  Derivative/Non-derivative trans. at $1.75 per share. ",1268]
[null,"EVP and General Counsel"]
[42415,"Kelly L. Groh",2887,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"EVP & Chief Financial Officer"]
[42415,"Ward E. Bobitz",1887,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"EVP and General Counsel"]
[42414,"Daniel J. Sheehan",687,"  Derivative/Non-derivative trans. at $1.75 per share. ",1202]
[null,"EVP - Chief Investment Officer"]
[42414,"Kelly L. Groh",640,"  Derivative/Non-derivative trans. at $1.75 per share. ",1120]
[null,"EVP & Chief Financial Officer"]
[42414,"Ward E. Bobitz",327,"  Derivative/Non-derivative trans. at $1.75 per share. ",572]
[null,"EVP and General Counsel"]
[42414,"Daniel J. Sheehan",1800,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"EVP - Chief Investment Officer"]
[42414,"Kelly L. Groh",1666,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"EVP & Chief Financial Officer"]
[42414,"Ward E. Bobitz",850,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"EVP and General Counsel"]
[42403,"Lori M. Evangel",624,"  Derivative/Non-derivative trans. at $2.51 per share. ",1566]
[null,"EVP & Chief Risk Officer"]
[42403,"Lori M. Evangel",1625,"  Derivative/Non-derivative trans. at $0 per share. ",0]
[null,"EVP & Chief Risk Officer"]
["/news/latest/company/us/gnw"]
[]
["MarketWatch News on GNW"]
[]
["GE says shock multibillion-dollar insurance charge is â€˜a special caseâ€™"]
[]
["11:03 a.m. Jan. 27, 2018"]
[]
["- Francine McKenna"]
[]
["GE is reviewing its structure and may break up"]
[]
["11:17 a.m. Jan. 16, 2018"]
[]
["- MarketWatch.com"]
[]
["Genworth shares rally on earnings beat"]
[]
["5:19 p.m. Aug. 1, 2017"]
[]
["- Wallace Witkowski"]
[]
["These 40 smaller stocks are expected to benefit from a Republican-controlled D.C."]
[]
["3:19 a.m. Nov. 23, 2016"]
[]
["- Victor Reklaitis"]
[]
["Dow, S&P 500 close higher, lifted by surge in mergers"]
[]
["3:16 p.m. Oct. 24, 2016"]
[]
["- Anora Mahmudova"]
[]
["This October still has a chance to look like the month we know and fear"]
[]
["8:24 a.m. Oct. 24, 2016"]
[]
["- Shawn Langlois"]
[]
["For $2.7 billion, Genworth becomes latest U.S. company to get a China buyout"]
[]
["4:52 a.m. Oct. 24, 2016"]
[]
["- Leslie Scism"]
[]
["Dow snaps 7-session skid as oil rallies"]
[]
["3:58 p.m. Aug. 3, 2016"]
[]
["- Sue Chang"]
[]
["Genworth shares rally after results beat Street view"]
[]
["4:41 p.m. Aug. 2, 2016"]
[]
["- Wallace Witkowski"]
[]
["How much will your health expenses be in retirement?"]
[]
["4:05 a.m. July 15, 2016"]
[]
["- Glenn Ruffenach"]
[]
["Genworth Financial's stock soars 20% after Q1 results late Thursday"]
[]
["8:48 a.m. April 29, 2016"]
[]
["- Tomi Kilgore"]
[]
["Genworth separating struggling long-term care unit"]
[]
["5:52 p.m. Feb. 4, 2016"]
[]
["- MarketWatch.com"]
[]
["Genworth loss narrows but results miss estimates"]
[]
["4:57 p.m. Oct. 29, 2015"]
[]
["- MarketWatch.com"]
[]
["What keeps stock strategists (and their clients) up at night"]
[]
["11:30 a.m. Oct. 28, 2015"]
[]
["- Wallace Witkowski"]
[]
["Genworth names Kelly Groh as CFO to replace Martin Klein"]
[]
["4:21 p.m. Oct. 15, 2015"]
[]
["- Sue Chang"]
[]
["Here are todayâ€™s 10 weakest S&P 500 stocks"]
[]
["3:32 p.m. Sept. 1, 2015"]
[]
["- Philip van Doorn"]
[]
["Google shares jump on creation of umbrella company Alphabet"]
[]
["4:29 p.m. Aug. 10, 2015"]
[]
["- Wallace Witkowski"]
[]
["Genworth Financial upgraded to neutral from underperform at Macquarie Research"]
[]
["7:37 a.m. Aug. 5, 2015"]
[]
["- Tomi Kilgore"]
[]
["Estée Lauder gains on earnings; Netflix gets buy rating"]
[]
["9:44 a.m. May 5, 2015"]
[]
["- Sue Chang"]
[]
["Genworth Financial shares slide 3.1%"]
[]
["8:33 a.m. May 5, 2015"]
[]
["- Sue Chang"]
[]
["Loading more headlines..."]
[]
["/news/nonmarketwatch/company/us/gnw"]
[]
["Other News on GNW"]
[]
["Mount Vernon Associates Inc Buys General Electric Co, Altria Group Inc, ProShares Ultra ..."]
[]
["3:38 p.m. Jan. 24, 2018"]
[]
["- GuruFocus.com"]
[]
["The Disaster That Is General Electric Company Stock"]
[]
["6:45 a.m. Jan. 24, 2018"]
[]
["- InvestorPlace.com"]
[]
["Why General Electric Took Another Hit"]
[]
["9:19 a.m. Jan. 23, 2018"]
[]
["- Motley Fool"]
[]
["Old-Age Safety Net Frays for Millions of Americans "]
[]
["10:50 p.m. Jan. 17, 2018"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Troubles Push GE to Consider a Breakup"]
[]
["7:12 p.m. Jan. 16, 2018"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["The Bad Bet That Insurers Canâ€™t Shake"]
[]
["7:08 p.m. Jan. 16, 2018"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Genworth: Additional Thoughts On Plan-B And Valuation"]
[]
["8:28 a.m. Jan. 12, 2018"]
[]
["- Seeking Alpha"]
[]
["Genworth: Time For Plan B?"]
[]
["1:44 p.m. Jan. 5, 2018"]
[]
["- Seeking Alpha"]
[]
["Genworth Financial, American Outdoor Brands Plunge into Wednesdayâ€™s 52-Week Low Club"]
[]
["3:31 p.m. Jan. 3, 2018"]
[]
["- 247WallSt.com"]
[]
["Genworth down nearly 5% as Trump 'shuts door' on China deals"]
[]
["10:31 a.m. Jan. 3, 2018"]
[]
["- Seeking Alpha"]
[]
["General Electric, GNC Holdings Slink into Thursdayâ€™s 52-Week Low Club"]
[]
["3:35 p.m. Dec. 28, 2017"]
[]
["- 247WallSt.com"]
[]
["General Electric, Genworth Financial Dip into Wednesdayâ€™s 52-Week Low Club"]
[]
["3:42 p.m. Dec. 27, 2017"]
[]
["- 247WallSt.com"]
[]
["Genworth Financial's (GNW) CEO Tom McInerney Hosts 2017 Annual Meeting of Stockholders Conference (Transcript)"]
[]
["4:19 p.m. Dec. 13, 2017"]
[]
["- Seeking Alpha"]
[]
["Genworth Financial (GNW) Investor Presentation - Slideshow"]
[]
["1:44 p.m. Dec. 13, 2017"]
[]
["- Seeking Alpha"]
[]
["Four M&A Trades for a Guru Christmas"]
[]
["11:25 a.m. Nov. 30, 2017"]
[]
["- GuruFocus.com"]
[]
["Genworth and Oceanwide again extend merger agreement"]
[]
["4:31 p.m. Nov. 29, 2017"]
[]
["- Seeking Alpha"]
[]
["New Strong Sell Stocks for November 29th"]
[]
["7:57 a.m. Nov. 29, 2017"]
[]
["- Zacks.com"]
[]
["Initiate Coverage On NMI Holdings With Buy Rating, Taking Back The Mortgage Insurance Industry"]
[]
["8:00 a.m. Nov. 28, 2017"]
[]
["- Seeking Alpha"]
[]
["Capital Returns Management, LLC Buys The Travelers Inc, Chubb, Universal Insurance Holdings ..."]
[]
["9:38 p.m. Nov. 14, 2017"]
[]
["- GuruFocus.com"]
[]
["Genworth Financial (GNW) Q3 Earnings Miss, Revenues Beat"]
[]
["7:10 a.m. Nov. 3, 2017"]
[]
["- Zacks.com"]
[]
["Loading more headlines..."]
[]
["At a Glance"]
[]
["Genworth Financial, Inc."]
[]
["6620 West Broad Street"]
[]
["Richmond, Virginia 23230"]
[]
["Phone"]
[]
["1 8042816000"]
[]
["Industry"]
[]
["Life Insurance"]
[]
["Sector"]
[]
["Financial Services"]
[]
["Fiscal Year-end"]
[]
[43070]
[]
["View SEC Filings"]
[]
["Revenue"]
[]
["$8.32B"]
[]
["Net Income"]
[]
["$-248.00M"]
[]
["Employees"]
[]
[3400]
[]
["Annual Report for GNW"]
[]
["/news/pressrelease/company/us/gnw"]
[]
["Press Releases on GNW"]
[]
["Genworth Financial Schedules Earnings Conference Call For February 7"]
[]
["5:18 p.m. Jan. 23, 2018"]
[]
["- PR Newswire - PRF"]
[]
["Genworth Promotes Steve Hitchings to HFA Director"]
[]
["9:00 a.m. Jan. 16, 2018"]
[]
["- PR Newswire - PRF"]
[]
["Genworth Financial, Analysts Target, Status of the China Oceanwide Stock Transaction"]
[]
["8:06 a.m. Jan. 9, 2018"]
[]
["- ACCESSWIRE"]
[]
["Genworth and Oceanwide Provide Update on Efforts to Obtain CFIUS Clearance"]
[]
["8:00 a.m. Jan. 4, 2018"]
[]
["- PR Newswire - PRF"]
[]
["Genworth Australia Finalizes Premium Earning Pattern and Updates FY2017 Guidance"]
[]
["5:34 p.m. Dec. 14, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Genworth Financial Announces Results of Annual Meeting"]
[]
["1:00 p.m. Dec. 13, 2017"]
[]
["- PR Newswire - PRF"]
[]
["This Morning's Technical Outlook on Insurance Stocks -- ING Groep, Genworth Financial, Lincoln National, and Torchmark"]
[]
["6:10 a.m. Dec. 8, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Broadcast and Presentation Information For Genworth Financial 2017 Annual Meeting Of Stockholders"]
[]
["5:10 p.m. Dec. 6, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Genworth Report: First-Time Homebuyer Demand Rose to the Highest Level Since 2000"]
[]
["9:00 a.m. Dec. 5, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Report: Exploring Fundamental Drivers Behind NRG Energy, Foot Locker, Campbell Soup, Atossa Genetics, Gentex, and Genworth Financial -- New Horizons, Emerging Trends, and Upcoming Developments"]
[]
["7:50 a.m. Nov. 30, 2017"]
[]
["- GlobeNewswire"]
[]
["Genworth and Oceanwide Extend Merger Agreement"]
[]
["4:15 p.m. Nov. 29, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Genworth Industry Survey: Lack of down payment and affordable housing inventory viewed as biggest impediments for first-time homebuyers"]
[]
["9:00 a.m. Nov. 16, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Genworth Financial Announces Third Quarter 2017 Results"]
[]
["4:10 p.m. Nov. 2, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Pre-Market Technical Recap on Insurance Stocks -- Genworth Financial, ING Groep, Lincoln National, and MetLife"]
[]
["6:05 a.m. Nov. 2, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Genworth Survey: Consumers' greatest fear about aging is not having enough money to pay for long term care, but few plan ahead"]
[]
["8:00 a.m. Oct. 26, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Genworth Financial to Issue 3rd Quarter 2017 Results on November 2, 2017"]
[]
["4:00 p.m. Oct. 19, 2017"]
[]
["- PR Newswire - PRF"]
[]
["/C O R R E C T I O N -- Genworth Mortgage Insurance/"]
[]
["11:58 a.m. Oct. 19, 2017"]
[]
["- PR Newswire - PRF"]
[]
["New Genworth Mortgage Insurance Website Visually Tracks Every Part of the MI Application Process"]
[]
["8:00 a.m. Oct. 19, 2017"]
[]
["- PR Newswire - PRF"]
[]
["South Carolina and Vermont Regulators Approve Proposed Oceanwide Acquisition of Genworth's Domiciled Insurance Companies"]
[]
["7:00 a.m. Oct. 9, 2017"]
[]
["- PR Newswire - PRF"]
[]
["North Carolina Regulator Approves Proposed Oceanwide Acquisition of Genworth's NC-Domiciled Insurance Companies"]
[]
["3:15 p.m. Oct. 4, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Loading more headlines..."]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:14 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"GNW Mkwt Basic","index":70,"n_rows":628,"n_cols":5,"rows_kept":628,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Sections Watchlist"]
["Signup • Login"]
["Search"]
["Home"]
["Latest News"]
["Markets"]
["Personal Finance"]
["The Moneyist"]
["Retirement"]
["Investing"]
["FA Center"]
["Economy & Politics"]
["Real Estate"]
["Quotes"]
["Video"]
["SectorWatch"]
["Entertainment"]
["Premium Newsletters"]
["Profile Settings"]
["Email & Alerts"]
["Watchlist"]
["Games"]
["Signup Login"]
["Bulletin"]
["US"]
["Europe"]
["Asia"]
["FX"]
["Rates"]
["Futures"]
["Crypto"]
["Range "]
[]
[null,"DJIA F",26589,213,8.0999999999999996E-3]
[null,"S&P F",2874.75,33.5,1.18E-2]
[null,"NASDAQ F",7031.5,100,1.44E-2]
[null,"Gold",1353.3,-14.7,-1.0699999999999999E-2]
[null,"Silver",17.39,-0.22500000000000001,-1.2800000000000001E-2]
[null,"Crude Oil",66.239999999999995,0.73,1.11E-2]
["S&P 500 Movers(%)"]
["ABBV 13.8 "]
["INTC 10.6 "]
["AJG 7.4 "]
["GILD 5.3 "]
["WYNN -10.1 "]
["CL -4.9 "]
["REGN -4.5 "]
["SBUX -4.2 "]
["Latest NewsAll Times Eastern"]
["7:03a"]
["Moneyish Many new moms in tech say they had a good experience returning to work"]
["6:00a"]
["Updated Want your kids to earn more money as adults? Get them involved in this activity"]
["6:00a"]
["Moneyish Here’s how you can work remotely in the film industry — and make a good living"]
["5:00a"]
["Moneyish How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
["5:00a"]
["Moneyish How to keep meetings focused and interruption-free — without resorting to a talking stick like Sen. Susan Collins did"]
[43127]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[43127]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[43127]
["Updated Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[43127]
["Corrected Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[43127]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
["to be replaced"]
[]
["Home"]
["Investing"]
["Quotes"]
["Stocks"]
["United States"]
["GNW"]
["Overview"]
[]
["Compare Quotes"]
["Stock Screener"]
["Earnings Calendar"]
["Sectors"]
["NYSE"]
["GNW U.S.: NYSE"]
["Genworth Financial Inc. Cl A"]
["Watchlist CreateGNWAlert"]
["GNWUSAfter HoursBack To Top"]
["Last Updated: Jan 26, 2018 7:15 p.m. EST Delayed quote"]
[3.16]
["0.00 0.00%"]
["After Hours Volume: 15K"]
["Close","Chg","Chg %"]
[3.16,-0.03,-9.4000000000000004E-3,0]
[]
[]
["Advanced Charting"]
[]
["$"]
["%"]
["Vol"]
["Advanced Charting"]
["70.30% vs Avg."]
["Volume: 2.9M 65 Day Avg. - 4.1M "]
["Open: 3.21"]
["Close: 3.16"]
["3.15 Day Low/High 3.22"]
["Day Range"]
["3.01 52 Week Low/High 4.23"]
["Your Watchlist"]
["Customize MarketWatch"]
[]
["Have Watchlists? Log in to see them here or sign up to get started."]
[]
["Create Account … or Log In"]
[]
[null,"Symbol","Price"]
[null,"Company","Chg/Chg %"]
[]
["(Go to Your Watchlist) "]
["No Items in Watchlist"]
[]
["There are currently no items in this Watchlist."]
[]
["Add Tickers"]
["No Saved Watchlists"]
[]
["Create a list of the investments you want to track."]
[]
["Create Watchlist …or try this starter list"]
["Uh oh"]
[]
["Something went wrong while loading Watchlist."]
[]
["Go to Watchlist"]
["Recently Viewed Tickers"]
["No Recent Tickers"]
[]
["Visit a quote page and your recently viewed tickers will be displayed here."]
[]
["Search Tickers"]
["Overview"]
["Profile"]
["News"]
["Charts"]
["Financials"]
["Historical Quotes"]
["Analyst Estimates"]
["Options"]
["SEC Filings"]
["Insiders"]
["Key Data"]
["Open $3.21 "]
["Day Range 3.15 - 3.22 "]
["52 Week Range 3.01 - 4.23 "]
["Market Cap $1.58B "]
["Shares Outstanding 499.16M "]
["Public Float 497.83M "]
["Beta 1.88 "]
["Rev. per Employee $2.56M "]
["P/E Ratio 4.49 "]
["EPS $0.70 "]
["Yield n/a "]
["Dividend $0.10 "]
["Ex-Dividend Date Oct 8, 2008 "]
["Short Interest 13.24M 01/12/18"]
["% of Float Shorted 2.66% "]
["Average Volume 4.14M "]
["Performance"]
["5 Day",-5.3900000000000003E-2]
["1 Month",1.61E-2]
["3 Month",-7.0599999999999996E-2]
["YTD",1.61E-2]
["1 Year",-7.8700000000000006E-2]
["Recent News"]
["MarketWatch"]
["Other Dow Jones"]
[]
["GE says shock multibillion-dollar insurance charge is ‘a special case’ "]
["Jan. 27, 2018 at 11:03 a.m. ET"]
["by Francine McKenna"]
["GE is reviewing its structure and may break up"]
["General Electric Co.'s chief executive said the company is considering breaking apart the American icon after it disclosed more problems buried in one of its major units. John Flannery, who took over as CEO last summer, said the Boston conglomerate is re-evaluating its strategy and structure, including splitting its major divisions into separately traded units."]
[]
["Jan. 16, 2018 at 11:17 a.m. ET"]
["by MarketWatch.com"]
["Genworth shares rally on earnings beat"]
[]
["Aug. 1, 2017 at 6:20 p.m. ET"]
["by Wallace Witkowski"]
[]
["These 40 smaller stocks are expected to benefit from a Republican-controlled D.C."]
["Nov. 23, 2016 at 3:20 a.m. ET"]
["by Victor Reklaitis"]
[]
["Dow, S&P 500 close higher, lifted by surge in mergers"]
["Oct. 24, 2016 at 4:17 p.m. ET"]
["by Anora Mahmudova"]
[]
["This October still has a chance to look like the month we know and fear"]
["Oct. 24, 2016 at 9:25 a.m. ET"]
["by Shawn Langlois"]
[]
["For $2.7 billion, Genworth becomes latest U.S. company to get a China buyout"]
["Oct. 24, 2016 at 5:53 a.m. ET"]
["by Leslie Scism"]
[]
["Dow snaps 7-session skid as oil rallies"]
["Aug. 3, 2016 at 4:58 p.m. ET"]
["by Sue Chang"]
["Genworth shares rally after results beat Street view"]
[]
["Aug. 2, 2016 at 5:41 p.m. ET"]
["by Wallace Witkowski"]
[]
["How much will your health expenses be in retirement?"]
["Jul. 15, 2016 at 5:05 a.m. ET"]
["by Glenn Ruffenach"]
["Genworth Financial's stock soars 20% after Q1 results late Thursday"]
[]
["Apr. 29, 2016 at 9:49 a.m. ET"]
["by Tomi Kilgore"]
["Genworth separating struggling long-term care unit"]
[]
["Feb. 4, 2016 at 5:53 p.m. ET"]
["Genworth loss narrows but results miss estimates"]
[]
["Oct. 29, 2015 at 5:57 p.m. ET"]
[]
["What keeps stock strategists (and their clients) up at night"]
["Oct. 29, 2015 at 4:35 a.m. ET"]
["by Wallace Witkowski"]
["Genworth names Kelly Groh as CFO to replace Martin Klein"]
[]
["Oct. 15, 2015 at 5:21 p.m. ET"]
["by Sue Chang"]
["Here are today’s 10 weakest S&P 500 stocks"]
["Sep. 1, 2015 at 4:32 p.m. ET"]
["by Philip van Doorn"]
[]
["Google shares jump on creation of umbrella company Alphabet"]
["Aug. 10, 2015 at 5:29 p.m. ET"]
["by Wallace Witkowski"]
["Genworth Financial upgraded to neutral from underperform at Macquarie Research"]
[]
["Aug. 5, 2015 at 8:38 a.m. ET"]
["by Tomi Kilgore"]
[]
["Estée Lauder gains on earnings; Netflix gets buy rating"]
["May. 5, 2015 at 10:44 a.m. ET"]
["by Sue Chang"]
["Breaking "]
["Genworth Financial shares slide 3.1%"]
[]
["May. 5, 2015 at 9:33 a.m. ET"]
["by Sue Chang"]
["Old-Age Safety Net Frays for Millions of Americans "]
["Long-term-care insurance was supposed to help pay for nursing homes, assisted living and personal aides. Now, though, the industry is in financial turmoil, causing misery for many of the 7.3 million people who own a long-term-care policy."]
[]
["Jan. 17, 2018 at 10:50 p.m. ET"]
["on The Wall Street Journal"]
["Troubles Push GE to Consider a Breakup"]
["General Electric is considering breaking itself apart, its chief executive said, after disclosing more problems buried in one of its major units."]
[]
["Jan. 16, 2018 at 7:12 p.m. ET"]
["on The Wall Street Journal"]
["The Bad Bet That Insurers Can’t Shake"]
["The $6.2 billion charge that GE disclosed Tuesday is related to billions of dollars of coverage for long-term-care policies that had been sold by other insurers to consumers."]
[]
["Jan. 16, 2018 at 7:08 p.m. ET"]
["on The Wall Street Journal"]
[]
["GOP Bill Seeks Tougher Vetting of Foreign Investment in U.S."]
["Oct. 25, 2017 at 9:37 p.m. ET"]
["on The Wall Street Journal"]
[]
["General Electric Has a Long-Term Care Problem. It Isn’t Alone"]
["Oct. 23, 2017 at 5:30 a.m. ET"]
["on The Wall Street Journal"]
[]
["Trump Blocks China-Backed Fund from Buying Lattice Semiconductor"]
["Sep. 13, 2017 at 7:38 p.m. ET"]
["on The Wall Street Journal"]
[]
["U.S. New-Home Sales Edged Higher in June"]
["Jul. 26, 2017 at 11:56 a.m. ET"]
["on The Wall Street Journal"]
[]
["U.S. Message to China: Hands Off Our Companies"]
["Jul. 21, 2017 at 5:32 p.m. ET"]
["on The Wall Street Journal"]
[]
["MetLife Closer to Spinning Off U.S. Life Insurance Business"]
["Jun. 28, 2017 at 2:55 p.m. ET"]
["on The Wall Street Journal"]
[]
["A Timeline of Jeff Immelt’s Tenure as GE’s CEO"]
["Jun. 12, 2017 at 7:16 p.m. ET"]
["on The Wall Street Journal"]
[]
["Millions of Young People Shut Out of the Housing Market"]
["Jun. 7, 2017 at 8:00 a.m. ET"]
["on The Wall Street Journal"]
[]
["Buyers Surge Into Market as Spring Home Buying Season Begins"]
["Apr. 21, 2017 at 11:49 a.m. ET"]
["on The Wall Street Journal"]
["Genworth Financial Books Quarterly Loss on Universal-Life Insurance Charges"]
[]
["Feb. 7, 2017 at 6:36 p.m. ET"]
["on The Wall Street Journal"]
[]
["China Oceanwide Consortium Clinches Deal to Buy International Data Group"]
["Jan. 19, 2017 at 11:23 p.m. ET"]
["on The Wall Street Journal"]
[]
["What Is China Oceanwide?"]
["Jan. 19, 2017 at 3:51 a.m. ET"]
["on The Wall Street Journal"]
[]
["China Oceanwide Consortium Nears Deal to Buy International Data Group"]
["Jan. 18, 2017 at 8:33 p.m. ET"]
["on The Wall Street Journal"]
[]
["Anbang to Seek Extension for Buy of U.S. Life Insurer"]
["Oct. 28, 2016 at 1:03 p.m. ET"]
["on The Wall Street Journal"]
[]
["Blackstone Cashes In on China’s Overseas Shopping Binge"]
["Oct. 26, 2016 at 10:15 p.m. ET"]
["on The Wall Street Journal"]
[]
["Genworth, China Oceanwide Chart Path to Regulatory Approval of Deal"]
["Oct. 25, 2016 at 8:53 a.m. ET"]
["on The Wall Street Journal"]
[]
["China’s Aggressive New Deal Makers: $199 Billion This Year and Counting"]
["Oct. 24, 2016 at 11:22 p.m. ET"]
["on The Wall Street Journal"]
["Recent News"]
["Other News"]
["Press Releases"]
["Mount Vernon Associates Inc Buys General Electric Co, Altria Group Inc, ProShares Ultra ..."]
["Mount Vernon Associates Inc Buys General Electric Co, Altria Group Inc, ProShares Ultra S&P500, Sells Merck Inc, Genworth Financial Inc, Titan International Inc"]
[]
["Jan. 24, 2018 at 3:38 p.m. ET"]
["on GuruFocus.com"]
["The Disaster That Is General Electric Company Stock"]
["The Disaster That Is General Electric Company Stock"]
[]
["Jan. 24, 2018 at 6:45 a.m. ET"]
["on InvestorPlace.com"]
["Why General Electric Took Another Hit"]
[]
["Jan. 23, 2018 at 9:19 a.m. ET"]
["on Motley Fool"]
["Old-Age Safety Net Frays for Millions of Americans "]
["Long-term-care insurance was supposed to help pay for nursing homes, assisted living and personal aides. Now, though, the industry is in financial turmoil, causing misery for many of the 7.3 million people who own a long-term-care policy."]
[]
["Jan. 17, 2018 at 10:50 p.m. ET"]
["on The Wall Street Journal"]
["Troubles Push GE to Consider a Breakup"]
["General Electric is considering breaking itself apart, its chief executive said, after disclosing more problems buried in one of its major units."]
[]
["Jan. 16, 2018 at 7:12 p.m. ET"]
["on The Wall Street Journal"]
["The Bad Bet That Insurers Can’t Shake"]
["The $6.2 billion charge that GE disclosed Tuesday is related to billions of dollars of coverage for long-term-care policies that had been sold by other insurers to consumers."]
[]
["Jan. 16, 2018 at 7:08 p.m. ET"]
["on The Wall Street Journal"]
["Genworth: Additional Thoughts On Plan-B And Valuation"]
["Genworth: Additional Thoughts On Plan-B And Valuation"]
[]
["Jan. 12, 2018 at 8:28 a.m. ET"]
["on Seeking Alpha"]
["Genworth: Time For Plan B?"]
["Genworth: Time For Plan B?"]
[]
["Jan. 5, 2018 at 1:44 p.m. ET"]
["on Seeking Alpha"]
["Genworth Financial, American Outdoor Brands Plunge into Wednesday’s 52-Week Low Club"]
["Genworth Financial, American Outdoor Brands, Colony NorthStar, and Edison International all posted new 52-week lows on Wednesday."]
[]
["Jan. 3, 2018 at 3:31 p.m. ET"]
["on 247WallSt.com"]
["Genworth down nearly 5% as Trump 'shuts door' on China deals"]
["Genworth down nearly 5% as Trump 'shuts door' on China deals"]
[]
["Jan. 3, 2018 at 10:31 a.m. ET"]
["on Seeking Alpha"]
["General Electric, GNC Holdings Slink into Thursday’s 52-Week Low Club"]
["General Electric, GNC Holdings, AirMedia, and Genworth Financial all posted new or matched existing 52-week lows."]
[]
["Dec. 28, 2017 at 3:35 p.m. ET"]
["on 247WallSt.com"]
["General Electric, Genworth Financial Dip into Wednesday’s 52-Week Low Club"]
["General Electric, Genworth Financial, GNC, and PPL Corp. all posted new 52-week lows Wednesday."]
[]
["Dec. 27, 2017 at 3:42 p.m. ET"]
["on 247WallSt.com"]
["Genworth Financial's (GNW) CEO Tom McInerney Hosts 2017 Annual Meeting of Stockholders Conference (Transcript)"]
["Genworth Financial's (GNW) CEO Tom McInerney Hosts 2017 Annual Meeting of Stockholders Conference (Transcript)"]
[]
["Dec. 13, 2017 at 4:19 p.m. ET"]
["on Seeking Alpha"]
["Genworth Financial (GNW) Investor Presentation - Slideshow"]
["Genworth Financial (GNW) Investor Presentation - Slideshow"]
[]
["Dec. 13, 2017 at 1:44 p.m. ET"]
["on Seeking Alpha"]
["Four M&A Trades for a Guru Christmas"]
["Four M&A Trades for a Guru Christmas"]
[]
["Nov. 30, 2017 at 11:25 a.m. ET"]
["on GuruFocus.com"]
["Genworth and Oceanwide again extend merger agreement"]
["Genworth and Oceanwide again extend merger agreement"]
[]
["Nov. 29, 2017 at 4:31 p.m. ET"]
["on Seeking Alpha"]
["New Strong Sell Stocks for November 29th"]
["Here are 5 stocks added to the Zacks Rank #5 (Strong Sell) List today:"]
[]
["Nov. 29, 2017 at 7:57 a.m. ET"]
["on Zacks.com"]
["Initiate Coverage On NMI Holdings With Buy Rating, Taking Back The Mortgage Insurance Industry"]
["Initiate Coverage On NMI Holdings With Buy Rating, Taking Back The Mortgage Insurance Industry"]
[]
["Nov. 28, 2017 at 8:00 a.m. ET"]
["on Seeking Alpha"]
["Capital Returns Management, LLC Buys The Travelers Inc, Chubb, Universal Insurance Holdings ..."]
["Capital Returns Management, LLC Buys The Travelers Inc, Chubb, Universal Insurance Holdings Inc, Sells Assured Guaranty, The Hartford Financial Services Group Inc, MetLife Inc"]
[]
["Nov. 14, 2017 at 9:38 p.m. ET"]
["on GuruFocus.com"]
["Genworth Financial (GNW) Q3 Earnings Miss, Revenues Beat"]
["Genworth Financial's (GNW) Q3 results show solid performances in U.S. Mortgage and Canada Mortgage Insurance segments as well as reflect lower expenses."]
[]
["Nov. 3, 2017 at 7:10 a.m. ET"]
["on Zacks.com"]
["Genworth Financial Schedules Earnings Conference Call For February 7"]
["Genworth Financial Schedules Earnings Conference Call For February 7"]
[]
["Jan. 23, 2018 at 5:18 p.m. ET"]
["on PR Newswire - PRF"]
["Genworth Promotes Steve Hitchings to HFA Director"]
["Genworth Promotes Steve Hitchings to HFA Director"]
[]
["Jan. 16, 2018 at 9:00 a.m. ET"]
["on PR Newswire - PRF"]
["Genworth Financial, Analysts Target, Status of the China Oceanwide Stock Transaction"]
["Genworth Financial, Analysts Target, Status of the China Oceanwide Stock Transaction"]
[]
["Jan. 9, 2018 at 8:06 a.m. ET"]
["on ACCESSWIRE"]
["Genworth and Oceanwide Provide Update on Efforts to Obtain CFIUS Clearance"]
["Genworth and Oceanwide Provide Update on Efforts to Obtain CFIUS Clearance"]
[]
["Jan. 4, 2018 at 8:00 a.m. ET"]
["on PR Newswire - PRF"]
["Genworth Australia Finalizes Premium Earning Pattern and Updates FY2017 Guidance"]
["Genworth Australia Finalizes Premium Earning Pattern and Updates FY2017 Guidance"]
[]
["Dec. 14, 2017 at 5:34 p.m. ET"]
["on PR Newswire - PRF"]
["Genworth Financial Announces Results of Annual Meeting"]
["Genworth Financial Announces Results of Annual Meeting"]
[]
["Dec. 13, 2017 at 1:00 p.m. ET"]
["on PR Newswire - PRF"]
["This Morning's Technical Outlook on Insurance Stocks -- ING Groep, Genworth Financial, Lincoln National, and Torchmark"]
["This Morning's Technical Outlook on Insurance Stocks -- ING Groep, Genworth Financial, Lincoln National, and Torchmark"]
[]
["Dec. 8, 2017 at 6:10 a.m. ET"]
["on PR Newswire - PRF"]
["Broadcast and Presentation Information For Genworth Financial 2017 Annual Meeting Of Stockholders"]
["Broadcast and Presentation Information For Genworth Financial 2017 Annual Meeting Of Stockholders"]
[]
["Dec. 6, 2017 at 5:10 p.m. ET"]
["on PR Newswire - PRF"]
["Genworth Report: First-Time Homebuyer Demand Rose to the Highest Level Since 2000"]
["Genworth Report: First-Time Homebuyer Demand Rose to the Highest Level Since 2000"]
[]
["Dec. 5, 2017 at 9:00 a.m. ET"]
["on PR Newswire - PRF"]
["Report: Exploring Fundamental Drivers Behind NRG Energy, Foot Locker, Campbell Soup, Atossa Genetics, Gentex, and Genworth Financial -- New Horizons, Emerging Trends, and Upcoming Developments"]
["Report: Exploring Fundamental Drivers Behind NRG Energy, Foot Locker, Campbell Soup, Atossa Genetics, Gentex, and Genworth Financial -- New Horizons, Emerging Trends, and Upcoming Developments"]
[]
["Nov. 30, 2017 at 7:50 a.m. ET"]
["on GlobeNewswire"]
["Genworth and Oceanwide Extend Merger Agreement"]
["Genworth and Oceanwide Extend Merger Agreement"]
[]
["Nov. 29, 2017 at 4:15 p.m. ET"]
["on PR Newswire - PRF"]
["Genworth Industry Survey: Lack of down payment and affordable housing inventory viewed as biggest impediments for first-time homebuyers"]
["Genworth Industry Survey: Lack of down payment and affordable housing inventory viewed as biggest impediments for first-time homebuyers"]
[]
["Nov. 16, 2017 at 9:00 a.m. ET"]
["on PR Newswire - PRF"]
["Genworth Financial Announces Third Quarter 2017 Results"]
["Genworth Financial Announces Third Quarter 2017 Results"]
[]
["Nov. 2, 2017 at 5:10 p.m. ET"]
["on PR Newswire - PRF"]
["Pre-Market Technical Recap on Insurance Stocks -- Genworth Financial, ING Groep, Lincoln National, and MetLife"]
["Pre-Market Technical Recap on Insurance Stocks -- Genworth Financial, ING Groep, Lincoln National, and MetLife"]
[]
["Nov. 2, 2017 at 7:05 a.m. ET"]
["on PR Newswire - PRF"]
["Genworth Survey: Consumers' greatest fear about aging is not having enough money to pay for long term care, but few plan ahead"]
[]
["Oct. 26, 2017 at 9:00 a.m. ET"]
["on PR Newswire - PRF"]
["Genworth Financial to Issue 3rd Quarter 2017 Results on November 2, 2017"]
[]
["Oct. 19, 2017 at 5:00 p.m. ET"]
["on PR Newswire - PRF"]
["/C O R R E C T I O N -- Genworth Mortgage Insurance/"]
[]
["Oct. 19, 2017 at 12:58 p.m. ET"]
["on PR Newswire - PRF"]
["New Genworth Mortgage Insurance Website Visually Tracks Every Part of the MI Application Process"]
[]
["Oct. 19, 2017 at 9:00 a.m. ET"]
["on PR Newswire - PRF"]
["South Carolina and Vermont Regulators Approve Proposed Oceanwide Acquisition of Genworth's Domiciled Insurance Companies"]
[]
["Oct. 9, 2017 at 8:00 a.m. ET"]
["on PR Newswire - PRF"]
["North Carolina Regulator Approves Proposed Oceanwide Acquisition of Genworth's NC-Domiciled Insurance Companies"]
[]
["Oct. 4, 2017 at 4:15 p.m. ET"]
["on PR Newswire - PRF"]
[]
["Genworth Financial Inc. Cl A"]
[]
["Genworth Financial, Inc. is a financial services company, which engages in the provision of insurance, wealth management, investment and financial solutions. It operates through the following segments: U.S. Mortgage Insurance, Canada Mortgage Insurance, Australia Mortgage Insurance, U.S. Life Insurance, and Runoff. The U.S. Mortgage Insurance segment offers mortgage insurance products predominantly insuring prime-based, individually underwritten residential mortgage loans. The Canada Mortgage Insurance segment offers flow mortgage insurance and also provides bulk mortgage insurance that aids in the sale of mortgages to the capital markets and helps lenders manage capital and risk in Canada. The Australia Mortgage Insurance segment offers flow mortgage insurance and selectively provides bulk mortgage insurance that aids in the sale of mortgages to the capital markets and helps lenders manage capital and risk. The U.S. Life Insurance segment offers long-term care insurance products as well as service traditional life insurance and fixed annuity products in the United States. The Runoff segment includes the results of non-strategic products which are no longer actively sold but continue to service its existing blocks of business. Its non-strategic products primarily include variable annuity, variable life insurance, institutional, corporate-owned life insurance and other accident and health insurance products. The company was founded on October 23, 2003 and is headquartered in Richmond, VA.  (See Full Profile)"]
[]
["Analyst Ratings"]
["Sell"]
["Under"]
["Hold"]
["Over"]
["Buy"]
["Number of Ratings 6 Full Ratings "]
["Benzinga's Top Downgrades"]
[]
["Oct. 5, 2016 at 9:32 a.m. ET"]
["on Benzinga.com"]
["Benzinga's Top Downgrades"]
[]
["Sep. 19, 2016 at 9:08 a.m. ET"]
["on Benzinga.com"]
["KBW Analysts Update The Bull/Bear Case For Genworth"]
[]
["Sep. 1, 2016 at 3:11 p.m. ET"]
["on Benzinga.com"]
["Competitors"]
["Name","Chg %","Market Cap"]
["Atlantic American Corp.",4.3499999999999997E-2,"$71.03M"]
["Independence Holding Co.",3.1399999999999997E-2,"$414.65M"]
["Unum Group",1.72E-2,"$12.51B"]
["Lincoln National Corp.",1.6899999999999998E-2,"$18.56B"]
["MetLife Inc.",1.43E-2,"$57.63B"]
["Competitor Data Provided By"]
[]
[]
[]
["Partner Content"]
["×"]
["Back to Top"]
["MarketWatch"]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Dow Jones Network"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
[]
["By using this site you agree to the Terms of Service, Privacy Policy, and Cookie Policy."]
[]
[]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["Trending Tickers"]
["Powered by"]
[]
[]
["YELP 2.53% "]
["HUM 0.83% "]
["GILD 5.26% "]
["GOOGL 0.46% "]
["SPR 0.89% "]
[]
["Advanced Search"]
["Stocks"]
["Columns"]
["Authors"]
["Topics"]
["No results found"]
["Video Center"]
["×"]

{"sheet":"GNW Yahoo Gr","index":71,"n_rows":278,"n_cols":5,"rows_kept":278,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["Genworth Financial, Inc. (GNW)"]
["NYSE - NYSE Delayed Price. Currency in USD"]
["3.16-0.03 (-0.94%)"]
["At close: 4:01PM EST"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",3.19]
["Open",3.21]
["Bid","0.00 x 0"]
["Ask","0.00 x 0"]
["Day's Range","3.15 - 3.22"]
["52 Week Range","3.01 - 4.23"]
["Volume",2922023]
["Avg. Volume",4181337]
["Market Cap","1.577B"]
["Beta",2.83]
["PE Ratio (TTM)",4.67]
["EPS (TTM)","N/A"]
["Earnings Date","N/A"]
["Forward Dividend & Yield","0.00 (0.00%)"]
["Ex-Dividend Date",39729]
["1y Target Est",3.75]
["Trade prices are not sourced from all markets"]
["Currency in USD"]
["Earnings Estimate","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["No. of Analysts",4,4,4,4]
["Avg. Estimate",0.21,0.26,0.95,1]
["Low Estimate",0.18,0.22,0.92,0.79]
["High Estimate",0.23,0.28000000000000003,0.97,1.1499999999999999]
["Year Ago EPS",-0.27,0.28999999999999998,-0.63,0.95]
["Revenue Estimate","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["No. of Analysts",3,1,2,3]
["Avg. Estimate","2.15B","2.13B","8.55B","8.49B"]
["Low Estimate","2.12B","2.13B","8.52B","8.3B"]
["High Estimate","2.19B","2.13B","8.58B","8.61B"]
["Year Ago Sales","2.2B","2.14B","8.37B","8.55B"]
["Sales Growth (year/est)",-2.3E-2,-1E-3,2.1000000000000001E-2,-7.0000000000000001E-3]
["Earnings History",42734,42824,42915,43007]
["EPS Est.",0.2,0.23,0.24,0.24]
["EPS Actual",-0.27,0.28999999999999998,0.3,0.15]
["Difference",-0.47,0.06,0.06,-0.09]
["Surprise %",-2.35,0.26100000000000001,0.25,-0.375]
["EPS Trend","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["Current Estimate",0.21,0.26,0.95,1]
["7 Days Ago",0.22,0.26,0.99,1]
["30 Days Ago",0.22,0.25,0.99,0.95]
["60 Days Ago",0.21,0.25,0.95,0.92]
["90 Days Ago",0.23,0.25,1.06,0.95]
["EPS Revisions","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["Up Last 7 Days","N/A","N/A","N/A","N/A"]
["Up Last 30 Days","N/A",2,"N/A",2]
["Down Last 30 Days","N/A","N/A","N/A","N/A"]
["Down Last 90 Days","N/A","N/A","N/A","N/A"]
["Growth Estimates","GNW","Industry","Sector","S&P 500"]
["Current Qtr.",1.778,"N/A","N/A",0.28000000000000003]
["Next Qtr.",-0.10299999999999999,"N/A","N/A",0.35]
["Current Year",2.508,"N/A","N/A",0.1]
["Next Year",5.2999999999999999E-2,"N/A","N/A",0.14000000000000001]
["Next 5 Years (per annum)",0.05,"N/A","N/A",0.12]
["Past 5 Years (per annum)",-7.4300000000000005E-2,"N/A","N/A","N/A"]
["MarketWatch•20 hours ago"]
["GE says shock multibillion-dollar insurance charge is ‘a special case’"]
["GE shocked investors and accounting experts last week with charges stemming from its long-term care business, but other companies regularly adjust loss reserves. So what happened?"]
[]
["Sponsored"]
[]
["The Money Street"]
["New Medical Wearable Stock Could Make You Rich"]
["Muscle Therapy Wearables could disrupt an industry worth Billions. Learn which stocks could bring substantial wealth to shareholders."]
["Markit•3 days ago"]
["See what the IHS Markit Score report has to say about Genworth Financial Inc."]
["Genworth Financial Inc NYSE:GNW"]
[]
["Bloomberg•3 days ago"]
["GE's Surprise $15 Billion Shortfall Was 14 Years in the Making"]
["The trouble at General Electric Co. began decades ago when a hole started to form inside its sprawling financial unit."]
["InvestorPlace•4 days ago"]
["The Disaster That Is General Electric Company Stock"]
["It’s hard to believe that the darling of the investment world, General Electric Company (NYSE:GE) has become a total disaster. Regrettably, former GE stock CEO Jeffrey Immelt did not have the vision or execution to handle this massive conglomerate. To a certain extent, he rested on the company’s laurels."]
["PR Newswire•5 days ago"]
["Genworth Financial Schedules Earnings Conference Call For February 7"]
["RICHMOND, Va., Jan. 23, 2018 /PRNewswire/ -- Genworth Financial, Inc. (GNW) today announced it would issue its earnings release containing fourth quarter results after the market closes on February 6, 2018. A conference call will be held on February 7, 2018 at 9:00 a.m. (ET) to discuss the quarter's results.  At this time, the company will report on business results and provide an update on strategic objectives, including the pending transaction with China Oceanwide Holdings Group Co., Ltd. Genworth's earnings release and fourth quarter financial supplement will be available through the company's website, http://investor.genworth.com, at the time of their release to the public."]
[]
["Sponsored"]
[]
["Ultrasonic Pest Reject"]
["It's Impossible To Get This Hot Anti-Rodent Device"]
["There is a new technology that keeps spiders, roaches and rodents out of your home, voted the Best New Technology of 2018."]
["Markit•9 days ago"]
["See what the IHS Markit Score report has to say about Genworth Financial Inc."]
["Genworth Financial Inc NYSE:GNW"]
["PR Newswire•12 days ago"]
["Genworth Promotes Steve Hitchings to HFA Director"]
["RICHMOND, Va., Jan. 16, 2018 /PRNewswire/ -- Genworth Mortgage Insurance (\"Genworth\"), an operating segment of Genworth Financial, Inc. (GNW), today announced the appointment of Steve Hitchings to HFA Director. Steve is a 32-year veteran of GE/Genworth Mortgage Insurance, most recently serving as an Account Development Manager, where for the past five years he has supported Genworth's market-leading Housing Finance Authority (HFA) segment."]
["ACCESSWIRE•19 days ago"]
["Genworth Financial, Analysts Target, Status of the China Oceanwide Stock Transaction"]
["NEW YORK, NY / ACCESSWIRE / January 9, 2018 / Traders News Source, a leading independent equity research and corporate access firm focused on small and mid-cap public companies is issuing a comprehensive ..."]
["Reuters•24 days ago"]
["Deals of the day-Mergers and acquisitions"]
["The following bids, mergers, acquisitions and disposals were reported by 1400 GMT on Thursday: ** Israel's Delek Automotive Systems is in advanced talks to buy control of environmental and infrastructure firm Veridis from investment manager Oaktree Capital Management OAKCP.UL for 1.05 billion shekels ($305 million). ** Talks over a final agreement to merge BASF's oil and gas unit Wintershall with DEA, a vehicle of Russian billionaire Mikhail Fridman, are still ongoing, DEA said in a statement."]
[]
["Sponsored"]
[]
["RealtyShares"]
["Be an Investor, Not a Landlord. Here's how..."]
["Now you can passively invest in real estate with as little as $5,000. Equity, debt, commercial and residential deals. Get started with a free account."]
["PR Newswire•24 days ago"]
["Genworth and Oceanwide Provide Update on Efforts to Obtain CFIUS Clearance"]
["RICHMOND, Va., Jan. 4, 2018 /PRNewswire/ -- Genworth Financial, Inc. (GNW) and China Oceanwide Holdings Group Co. Ltd (Oceanwide) issued the following update on the status of their efforts to obtain clearance of their proposed transaction from CFIUS. Genworth and China Oceanwide remain committed to the transaction and have been working cooperatively with CFIUS since they first filed their original voluntary notice in January 2017. In October, the two parties withdrew their joint voluntary notice with the intent to refile the transaction with an additional mitigation approach to further protect the personal data of Genworth policyholders."]
["Reuters•25 days ago"]
["Genworth, Oceanwide press on despite U.S. skepticism of Chinese deals"]
["Genworth Financial Inc said on Wednesday it was pressing forward on its deal to be acquired by China's Oceanwide Holdings Co Ltd, which has stalled over concerns about Chinese access to sensitive U.S. personal data and faced renewed doubts after the collapse of Ant Financial's proposed purchase of MoneyGram. Genworth said it and Oceanwide are working to amend the proposed deal in hopes of winning approval from a U.S. national security panel. On Tuesday China's Ant Financial said it scrapped plans to buy MoneyGram International Inc because the Committee on Foreign Investment in the United States (CFIUS) rejected it."]
["Reuters•25 days ago"]
["Genworth, Oceanwide press on despite U.S. skepticism of Chinese deals"]
["Genworth Financial Inc said on Wednesday it was pressing forward on its deal to be acquired by China's Oceanwide Holdings Co Ltd, which has stalled over concerns about Chinese access to sensitive U.S. personal data and faced renewed doubts after the collapse of Ant Financial's proposed purchase of MoneyGram. Genworth said it and Oceanwide are working to amend the proposed deal in hopes of winning approval from a U.S. national security panel. On Tuesday China's Ant Financial said it scrapped plans to buy MoneyGram International Inc because the Committee on Foreign Investment in the United States (CFIUS) rejected it."]
["Reuters•25 days ago"]
["Genworth says new mitigation in Oceanwide deal will be \"more robust\""]
["China's Oceanwide Holdings Co Ltd and insurer Genworth Financial Inc are working to amend a proposed deal in hopes of winning approval from a U.S. national security panel, Genworth said in a statement on Wednesday. Genworth, which recently extended a deadline to complete the deal to April 1, said it had been working on ways to allay concerns expressed by the U.S. Committee on Foreign Investment in the United States (CFIUS), which assesses deals to ensure they do not harm national security. \"Genworth and China Oceanwide have been working with a leading U.S. third party data administrator to implement an additional mitigation approach that further protects our U.S. customers' personal private data,\" Genworth spokeswoman Julie Westermann said in a statement."]
[]
["Sponsored"]
[]
["Rate Marketplace"]
["Billions Uncollected by HomeOwners - Dems Furious"]
["Obscure government program has billions unclaimed by homeowners. Democrats are furious."]
["Reuters•25 days ago"]
["Genworth says new mitigation in Oceanwide deal will be \"more robust\""]
["China's Oceanwide Holdings Co Ltd and insurer Genworth Financial Inc are working to amend a proposed deal in hopes of winning approval from a U.S. national security panel, Genworth said in a statement on Wednesday. Genworth, which recently extended a deadline to complete the deal to April 1, said it had been working on ways to allay concerns expressed by the U.S. Committee on Foreign Investment in the United States (CFIUS), which assesses deals to ensure they do not harm national security. \"Genworth and China Oceanwide have been working with a leading U.S. third party data administrator to implement an additional mitigation approach that further protects our U.S. customers' personal private data,\" Genworth spokeswoman Julie Westermann said in a statement."]
["Investopedia•25 days ago"]
["Ant Financial's Buyout of Moneygram Gets Blocked"]
["Shares of Moneygram International (NASDAQ: MGI) plunged overnight after U.S. regulators blocked its acquisition by Chinese firm Ant Financial, the financial affiliate of e-commerce giant Alibaba (NYSE: ..."]
["Capital Cube•26 days ago"]
["ETFs with exposure to Genworth Financial, Inc. : January 2, 2018"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to Genworth Financial, Inc. Here are 5 ETFs with the largest exposure to GNW-US. Comparing the performance and risk of Genworth Financial, Inc. with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower volatility. Ticker ... Read more (Read more...)"]
[]
["Markit•27 days ago"]
["See what the IHS Markit Score report has to say about Genworth Financial Inc."]
["Genworth Financial Inc NYSE:GNW"]
[]
[]
[]
[]
[]
[]
["Sponsored"]
[]
["The Penny Hoarder"]
["Shopping for a New Online Bank?"]
["This new FDIC insured online checking account has a great interest rate, refunds the fees ATM machines charge, and invests in Green works."]
["Capital Cube•last month"]
["ETFs with exposure to Genworth Financial, Inc. : December 22, 2017"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to Genworth Financial, Inc. Here are 5 ETFs with the largest exposure to GNW-US. Comparing the performance and risk of Genworth Financial, Inc. with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower volatility. Ticker ... Read more (Read more...)"]
["PR Newswire•last month"]
["Genworth Australia Finalizes Premium Earning Pattern and Updates FY2017 Guidance"]
["RICHMOND, Va., Dec. 14, 2017 /PRNewswire/ -- Genworth Financial, Inc. (GNW) (Genworth) today announced that its majority owned subsidiary, Genworth Mortgage Insurance Australia Limited (GMA), issued a press release reporting that it had finalized its annual review of the premium earning pattern or earnings curve.  GMA will modify the premium earning pattern in line with the conclusions of this review.  As a result, the change, in the aggregate, will lengthen the average duration of the period over which GMA recognizes its revenue, but it does not affect the total amount of revenue earned over time from premiums already written. GMA included in its press release the estimated impact of the modification on its fourth quarter financial results, including minimal impact to its regulatory solvency ratio, as well as resulting changes to its 2017 full year outlook."]
["PR Newswire•2 months ago"]
["Genworth Financial Announces Results of Annual Meeting"]
["RICHMOND, Va. , Dec. 13, 2017 /PRNewswire/ -- Genworth Financial, Inc. (NYSE: GNW) announced the election of all ten directors nominated at its 2017 annual meeting of stockholders today. The board members ..."]
["Moody's•2 months ago"]
["J.G. Wentworth XL LLC, Series 2017-3 -- Moody's assigns provisional ratings to J.G. Wentworth structured settlement securitization"]
["Rating Action: Moody's assigns provisional ratings to J.G. Global Credit Research- 11 Dec 2017. Approximately $57.8 million securities rated."]
[]
["Sponsored"]
[]
["Keto Resource"]
["Bad News for Diabetics (Hint: It's Not Sugar)"]
["Americans understand that traditional diets aren't going to work. That's why people are rushing to learn the secrets of \"Keto\""]
["Capital Cube•2 months ago"]
["ETFs with exposure to Genworth Financial, Inc. : December 11, 2017"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to Genworth Financial, Inc. Here are 5 ETFs with the largest exposure to GNW-US. Comparing the performance and risk of Genworth Financial, Inc. with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower volatility. Ticker ... Read more (Read more...)"]
[]
["Markit•2 months ago"]
["See what the IHS Markit Score report has to say about Genworth Financial Inc."]
["This could indicate that investors who seek to profit from falling equity prices are not currently targeting GNW. Over the last month, growth of ETFs holding GNW is favorable, with net inflows of $6.64 billion."]
["PR Newswire•2 months ago"]
["Broadcast and Presentation Information For Genworth Financial 2017 Annual Meeting Of Stockholders"]
["RICHMOND, Va. , Dec. 6, 2017 /PRNewswire/ -- Genworth Financial, Inc. (NYSE: GNW) will offer a listen-only broadcast of its 2017 Annual Meeting of Stockholders to be held at 9:00 a.m. (ET) , December 13, ..."]
["PR Newswire•2 months ago"]
["Genworth Report: First-Time Homebuyer Demand Rose to the Highest Level Since 2000"]
["First-time homebuyers purchased 601,000 single-family homes compared to 567,000 during 3Q'16 – an increase of six percent, resulting in the highest quarterly purchase volume since September 30, 2000. First-time homebuyers accounted for 40 percent of all single-family homes sold and 56 percent of all purchase mortgages financed."]
["Recommendation Rating"]
[]
[3]
[1]
["Strong"]
["Buy"]
[2]
["Buy"]
[3]
["Hold"]
[4]
["Under-"]
["perform"]
[5]
["Sell"]
["Analyst Price Targets (2)"]
[]
["Current 3.16"]
["Average 3.75"]
["Low 3.50"]
["High 4.00"]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"GNW Mktwth Gr","index":72,"n_rows":378,"n_cols":5,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Genworth Financial Inc. Cl A"]
["NYSE: GNW"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Genworth Financial Inc. Cl A"]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 7:15 p.m."]
[]
["GNW"]
["/quotes/zigman/340124/composite"]
[]
["$"]
[]
[3.16]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 14,960"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/340124/composite"]
[]
["Previous close"]
[]
[3.19]
[]
[3.16]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[3.15]
[]
[3.22]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[3.01]
[]
[4.2300000000000004]
[]
[]
["Snapshot"]
["Average Recommendation:","Hold","Average Target Price:",3.75]
["Number of Ratings:",6,"Current Quarters Estimate:",0.2]
["FY Report Date:",43070,"Current Year's Estimate:",0.97]
["Last Quarter's Earnings:",0.15,"Median PE on CY Estimate:",3.26]
["Year Ago Earnings:",-0.28000000000000003,"Next Fiscal Year Estimate:",0.98]
[null,null,"Median PE on Next FY Estimate:",3.19]
["Earnings Per Share"]
[null,"This Quarter","Next Quarter","This Fiscal","Next Fiscal"]
["# of Estimates",5,3,5,5]
["Mean Estimate",0.2,0.25,0.97,0.98]
["High Estimates",0.23,0.27,1.07,1.1499999999999999]
["Low Estimates",0.15,0.22,0.92,0.79]
["Coefficient Variance",16.420000000000002,10.58,5.87,13.95]
["Analysts Recommendations"]
[null,"current","1 Month Ago","3 Months Ago"]
["BUY",0,0,0]
["OVERWEIGHT",0,0,0]
["HOLD",6,6,6]
["UNDERWEIGHT",0,0,0]
["SELL",0,0,0]
["MEAN","Hold","Hold","Hold"]
[]
[]
[]
[]
[]
[]
[]
[]
[]
["Mean Recomendation Conversion Table"]
["1.00 thru 1.24 = Buy"]
["1.25 thru 1.74 = Overweight"]
["1.75 thru 2.24 = Hold"]
["2.25 thru 2.74 = Underweight"]
["2.75 thru 3.00 = Sell"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
[]
["Earnings Summaries"]
[]
["Earnings Scheduled For November 2, 2017"]
[]
["4:08 a.m. Nov. 2, 2017"]
[]
["- Benzinga.com"]
[]
["12 Stocks To Watch For August 2, 2017"]
[]
["4:38 a.m. Aug. 2, 2017"]
[]
["- Benzinga.com"]
[]
["Earnings Scheduled For August 1, 2017"]
[]
["3:34 a.m. Aug. 1, 2017"]
[]
["- Benzinga.com"]
[]
["Analyst Recommendations"]
[]
["Benzinga's Top Downgrades"]
[]
["8:31 a.m. Oct. 5, 2016"]
[]
["- Benzinga.com"]
[]
["Benzinga's Top Downgrades"]
[]
["8:08 a.m. Sept. 19, 2016"]
[]
["- Benzinga.com"]
[]
["KBW Analysts Update The Bull/Bear Case For Genworth"]
[]
["2:10 p.m. Sept. 1, 2016"]
[]
["- Benzinga.com"]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:14 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"GNW Income Qtr","index":73,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Genworth Financial Inc. Cl A"]
["NYSE: GNW"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Genworth Financial Inc. Cl A"]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 7:15 p.m."]
[]
["GNW"]
["/quotes/zigman/340124/composite"]
[]
["$"]
[]
[3.16]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 14,960"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/340124/composite"]
[]
["Previous close"]
[]
[3.19]
[]
[3.16]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[3.15]
[]
[3.22]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[3.01]
[]
[4.2300000000000004]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Genworth Financial Inc. Cl A"]
["View Ratios"]
["All values USD millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Sales/Revenue","2.14B","2.2B","2.17B","2.19B","2.16B"]
["Premiums Earned","1.11B","1.13B","1.14B","1.11B","1.14B"]
["Total Investment Income","775M","786M","760M","771M","764M"]
["Realized Gains (Losses)","13M","41M","31M","65M","31M"]
["Other Operating Income","244M","240M","242M","242M","232M"]
["Sales Growth","-",2.7099999999999999E-2,-1.32E-2,9.1999999999999998E-3,-1.23E-2]
["Losses, Claims & Reserves","1.84B","1.7B","1.41B","1.37B","1.51B"]
["Losses, Benefits & Adjustments","1.66B","1.53B","1.25B","1.21B","1.34B"]
["Losses, Claims & Reserves Growth","-",-7.1900000000000006E-2,-0.17030000000000001,-3.1099999999999999E-2,0.10150000000000001]
["Loss Ratio","-","-","-","-",1.2558,"NA"]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Selling, General & Admin. Expenses & Other","351M","476M","361M","343M","293M"]
["Selling, General & Admin. Expenses","363M","476M","364M","379M","347M"]
["Other Selling, General & Admin. Expense","269M","283M","270M","240M","264M"]
["Underwriting & Commissions","94M","193M","94M","139M","83M"]
["Other Operating Expense","(12M)","-","(3M)","(36M)","(54M)"]
["SGA Growth","-",0.35610000000000003,-0.24160000000000001,-4.99E-2,-0.14580000000000001]
["Operating Income Before Interest Expense","(46M)","19M","395M","477M","361M"]
["Interest Expense, Net of Interest Capitalized","77M","75M","62M","74M","73M"]
["Interest Expense (excl. Interest Capitalized)","77M","75M","62M","74M","73M"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","(123M)","(56M)","333M","403M","288M"]
["Operating Income Growth","-",1.413,19.7895,0.20760000000000001,-0.2432]
["Non-Operating Income (Expense)","-","-","-","-","-"]
["Miscellaneous Non Operating Expense","-","-","-","-","-"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","2M","-","1M","2M","2M"]
["Pretax Income","(125M)","(56M)","332M","401M","286M"]
["Pretax Income Growth","-",0.55200000000000005,6.9286000000000003,0.20780000000000001,-0.2868]
["Income Taxes","222M","3M","116M","130M","102M"]
["Income Tax - Current - Domestic","-","-","-","-","-"]
["Income Tax - Current - Foreign","-","-","-","-","-"]
["Income Tax - Deferred - Domestic","-","-","-","-","-"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","-","-","-","-","-"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","(347M)","(59M)","216M","271M","184M"]
["Minority Interest Expense","48M","59M","61M","69M","68M"]
["Net Income","(395M)","(118M)","155M","202M","116M"]
["Net Income Growth","-",0.70130000000000003,2.3136000000000001,0.30320000000000003,-0.42570000000000002]
["Net Margin","-","-","-","-",-2.98E-2,"NA"]
["Extraordinaries & Discontinued Operations","15M","(4M)","-","-","(9M)"]
["Extra Items & Gain/Loss Sale Of Assets","-","(4M)","-","-","(9M)"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","15M","-","-","-","-"]
["Net Income After Extraordinaries","(380M)","(122M)","155M","202M","107M"]
["Preferred Dividends","-","-","-","-","-"]
["Net Income Available to Common","(380M)","(118M)","155M","202M","116M"]
["EPS (Basic)",-0.76,-0.24,0.31,0.4,0.23]
["EPS (Basic) Growth","-",0.68840000000000001,2.3090999999999999,0.2903,-0.41899999999999998]
["Basic Shares Outstanding","498.3M","498.4M","498.6M","499M","499.1M"]
["EPS (Diluted)",-0.76,-0.24,0.31,0.4,0.23]
["EPS (Diluted) Growth","-",0.68840000000000001,2.3090999999999999,0.2903,-0.42180000000000001]
["Diluted Shares Outstanding","498.3M","498.4M","501M","501.2M","501.6M"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:14 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"GNW Balance Qtr","index":74,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Genworth Financial Inc. Cl A"]
["NYSE: GNW"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Genworth Financial Inc. Cl A"]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 7:15 p.m."]
[]
["GNW"]
["/quotes/zigman/340124/composite"]
[]
["$"]
[]
[3.16]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 14,960"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/340124/composite"]
[]
["Previous close"]
[]
[3.19]
[]
[3.16]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[3.15]
[]
[3.22]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[3.01]
[]
[4.2300000000000004]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Genworth Financial Inc. Cl A"]
["View Ratios"]
["Assets"]
["All values USD millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Cash Only","3.08B","2.78B","3.02B","2.85B","2.84B"]
["Cash Growth","-",-9.5500000000000002E-2,8.4099999999999994E-2,-5.4699999999999999E-2,-6.0000000000000001E-3]
["Total Investment Assets","75.07B","71.37B","71.43B","73B","72.86B"]
["Total Fixed Income Securities Investment","-","-","-","-","-"]
["Bonds","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","-","-","-","-","-"]
["Common Stocks","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","-","-","-","-","-"]
["Mortgage, Policy & Other Loans","-","-","-","-","-"]
["Other Investments","-","3.91B","-","-","-"]
["Investments Growth","-",-4.9299999999999997E-2,8.0000000000000004E-4,2.1999999999999999E-2,-1.9E-3]
["Yield On Investment","-","-","-","-",4.2799999999999998E-2,"NA"]
["Premium Balance Receivables","-","-","-","-","-"]
["Premium Balance Growth","-","-","-","-","-"]
["Net Property, Plant & Equipment","-","-","-","-","-"]
["Investment in Unconsolidated Subs.","188M","199M","224M","240M","244M"]
["Other Assets (Including Intangibles)","12.97B","12.55B","12.34B","11.3B","11.11B"]
["Separate & Variable Account Assets","7.49B","7.3B","7.33B","7.27B","7.26B"]
["Deferred Charges","-","-","-","-","-"]
["Tangible Other Assets","-","-","-","-","-"]
["Intangible Assets","258M","272M","381M","334M","315M"]
["Total Assets","108.85B","104.66B","104.69B","105.02B","104.63B"]
["Assets - Total - 1 Year Growth","-",-3.85E-2,2.9999999999999997E-4,3.2000000000000002E-3,-3.7000000000000002E-3]
["Return On Average Assets","-","-","-","-",-2.3E-3,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Insurance Policy Liabilities (Insurance)","75.61B","75.36B","75.34B","75.38B","75.45B"]
["Unearned Premiums","3.46B","3.38B","3.37B","3.4B","3.51B"]
["Policy Claims","8.87B","9.26B","9.3B","9.24B","9.38B"]
["Other Insurance Liabilities","-","-","-","-","-"]
["Total Debt","4.58B","4.56B","4.57B","4.58B","4.59B"]
["ST Debt & Current Portion of LTD","78M","74M","68M","63M","59M"]
["Short Term Debt","78M","74M","68M","63M","59M"]
["Current Portion of LT Debt","-","-","-","-","-"]
["Long-Term Debt","4.5B","4.49B","4.5B","4.52B","4.53B"]
["LT Debt excl. Capital Lease Obligations","4.5B","4.49B","4.5B","4.52B","4.53B"]
["Total Debt Growth","-",-3.8999999999999998E-3,1.8E-3,1.2999999999999999E-3,3.3E-3]
["Total Debt / Total Assets",4.2099999999999999E-2,4.36E-2,4.3700000000000003E-2,4.36E-2,4.3900000000000002E-2]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","-","-","-","-","-"]
["Deferred Taxes","1.15B","53M","75M","139M","210M"]
["Deferred Taxes - Credit","1.15B","53M","75M","162M","234M"]
["Deferred Taxes - Debit","-","-","-","23M","24M"]
["Other Liabilities","10.77B","10.22B","9.98B","9.9B","9.27B"]
["Other Liabilities (excl. Deferred Income)","10.77B","10.22B","9.98B","9.9B","9.27B"]
["Deferred Income","-","-","-","-","-"]
["Total Liabilities","92.1B","90.19B","89.97B","90.02B","89.54B"]
["Total Liabilities Growth","-",-2.0799999999999999E-2,-2.5000000000000001E-3,5.9999999999999995E-4,-5.3E-3]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","14.87B","12.64B","12.81B","13.02B","13.07B"]
["Common Stock Par/Carry Value","1M","1M","1M","1M","1M"]
["Additional Paid-In Capital/Capital Surplus","11.96B","11.96B","11.96B","11.97B","11.97B"]
["Retained Earnings","409M","287M","451M","653M","760M"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","(151M)","(253M)","(183M)","(149M)","(125M)"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","2.49B","2.09B","2.04B","2.06B","2.05B"]
["Treasury Stock","(2.7B)","(2.7B)","(2.7B)","(2.7B)","(2.7B)"]
["Common Equity / Total Assets",0.1366,0.1208,0.12239999999999999,0.124,0.1249]
["Total Shareholders' Equity","14.87B","12.64B","12.81B","13.02B","13.07B"]
["Total Shareholders' Equity / Total Assets",0.1366,0.1208,0.12239999999999999,0.124,0.1249]
["Return On Average Total Equity","-","-","-","-",-1.95E-2,"NA"]
["Accumulated Minority Interest","1.88B","1.82B","1.9B","1.98B","2.02B"]
["Total Equity","16.75B","14.47B","14.72B","15B","15.09B"]
["Liabilities & Shareholders' Equity","108.85B","104.66B","104.69B","105.02B","104.63B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:14 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"GNW Cash Qtr","index":75,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Genworth Financial Inc. Cl A"]
["NYSE: GNW"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Genworth Financial Inc. Cl A"]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 7:15 p.m."]
[]
["GNW"]
["/quotes/zigman/340124/composite"]
[]
["$"]
[]
[3.16]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 14,960"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/340124/composite"]
[]
["Previous close"]
[]
[3.19]
[]
[3.16]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[3.15]
[]
[3.22]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[3.01]
[]
[4.2300000000000004]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Genworth Financial Inc. Cl A"]
["View Ratios"]
["Operating Activities"]
["All values USD millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Funds from Operations","(347M)","(238M)","506M","209M","323M"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-",0.31409999999999999,3.1261000000000001,-0.58699999999999997,0.54549999999999998]
["Net Operating Cash Flow","732M","54M","655M","653M","624M"]
["Net Operating Cash Flow Growth","-",-0.92620000000000002,11.1296,-3.0999999999999999E-3,-4.4400000000000002E-2]
[]
["Investing Activities"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Capital Expenditures","-","-","-","-","-"]
["Capital Expenditures (Fixed Assets)","-","-","-","-","-"]
["Capital Expenditures (Other Assets)","-","-","-","-","-"]
["Capital Expenditures Growth","-","-","-","-","-"]
["Net Assets from Acquisitions","-","-","-","-","-"]
["Sale of Fixed Assets & Businesses","-","-","-","-","-"]
["Purchase/Sale of Investments","(886M)","(49M)","(153M)","(273M)","(139M)"]
["Purchase of Investments","(3.21B)","(2.86B)","(3.39B)","(1.99B)","(1.86B)"]
["Sale/Maturity of Investments","2.33B","2.81B","3.23B","1.71B","1.72B"]
["Other Uses","(168M)","(241M)","(161M)","(270M)","(177M)"]
["Other Sources","288M","150M","172M","167M","161M"]
["Net Investing Cash Flow","(766M)","(140M)","(142M)","(381M)","(155M)"]
["Net Investing Cash Flow Growth","-",0.81720000000000004,-1.43E-2,-1.6831,0.59319999999999995]
[]
["Financing Activities"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Cash Dividends Paid - Total","-","-","-","-","-"]
["Common Dividends","-","-","-","-","-"]
["Preferred Dividends","-","-","-","-","-"]
["Cash Dividend Growth","-","-","-","-","-"]
["Change in Capital Stock","-","-","-","-","(31M)"]
["Repurchase of Common & Preferred Stk.","-","-","-","-","(31M)"]
["Sale of Common & Preferred Stock","-","-","-","-","-"]
["Proceeds from Stock Options","-","-","-","-","-"]
["Other Proceeds from Sale of Stock","-","-","-","-","-"]
["Issuance/Reduction of Debt, Net","(7M)","37M","(7M)","(5M)","(4M)"]
["Change in Current Debt","-","-","-","-","-"]
["Change in Long-Term Debt","(7M)","37M","(7M)","(5M)","(4M)"]
["Issuance of Long-Term Debt","-","-","-","-","-"]
["Reduction in Long-Term Debt","(7M)","37M","(7M)","(5M)","(4M)"]
["Other Funds","(344M)","(199M)","(297M)","(446M)","(480M)"]
["Other Uses","(553M)","(520M)","(515M)","(657M)","(953M)"]
["Other Sources","209M","321M","218M","211M","473M"]
["Net Financing Cash Flow","(351M)","(162M)","(304M)","(451M)","(515M)"]
["Net Financing Cash Flow Growth","-",0.53849999999999998,-0.87649999999999995,-0.48359999999999997,-0.1419]
["Miscellaneous Funds","-","-","-","-","-"]
["Net Change in Cash","(379M)","(294M)","234M","(165M)","(17M)"]
["Free Cash Flow","732M","54M","655M","653M","624M"]
["Free Cash Flow Growth","-",-0.92620000000000002,11.1296,-3.0999999999999999E-3,-4.4400000000000002E-2]
["Free Cash Flow Yield","-","-","-","-",0.97550000000000003,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:14 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"GWLIF Income St","index":76,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Great-West Lifeco Inc."]
["OTC: GWLIF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Great-West Lifeco Inc."]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 25, 2018, 5:20 p.m."]
[]
["GWLIF"]
["/quotes/zigman/17335/delayed"]
[]
["$"]
[]
[28.5]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 13,744"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/17335/delayed"]
[]
["Previous close"]
[]
[28.78]
[]
[28.5]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[28.5]
[]
[28.73]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[24.24]
[]
[29.02]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Great-West Lifeco Inc."]
["View Ratios"]
["Fiscal year is January-December. All values CAD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Sales/Revenue","27.92B","29.43B","31.67B","35.83B","42.51B"]
["Premiums Earned","19.26B","20.24B","21.22B","24.5B","31.13B"]
["Total Investment Income","5.47B","5.47B","5.93B","6.06B","6.12B"]
["Realized Gains (Losses)","163M","134M","101M","213M","165M"]
["Other Operating Income","3.03B","3.59B","4.42B","5.06B","5.1B"]
["Sales Growth","-",5.3999999999999999E-2,7.6300000000000007E-2,0.1313,0.1865]
["Losses, Claims & Reserves","22.88B","17.81B","29.16B","22.84B","34.68B"]
["Losses, Benefits & Adjustments","16.4B","16.44B","17.44B","20.55B","26.21B"]
["Losses, Claims & Reserves Growth","-",-0.22140000000000001,0.63719999999999999,-0.2167,0.51800000000000002]
["Loss Ratio","-","-","-","-",0.84219999999999995,"NA"]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Selling, General & Admin. Expenses & Other","2.29B","8.59B","(959M)","9.43B","4.18B"]
["Selling, General & Admin. Expenses","4.57B","5.15B","5.95B","6.83B","7.61B"]
["Other Selling, General & Admin. Expense","2.79B","3.28B","3.87B","4.61B","5.01B"]
["Underwriting & Commissions","1.78B","1.87B","2.08B","2.22B","2.6B"]
["Other Operating Expense","(2.28B)","3.45B","(6.91B)","2.6B","(3.43B)"]
["SGA Growth","-",2.7547999999999999,-1.1115999999999999,10.831099999999999,-0.55640000000000001]
["Operating Income Before Interest Expense","2.76B","3.03B","3.47B","3.56B","3.66B"]
["Interest Expense, Net of Interest Capitalized","276M","269M","304M","303M","302M"]
["Interest Expense (excl. Interest Capitalized)","276M","269M","304M","303M","302M"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","2.48B","2.76B","3.17B","3.26B","3.35B"]
["Operating Income Growth","-",9.7199999999999995E-2,0.14710000000000001,2.5899999999999999E-2,2.7E-2]
["Non-Operating Income (Expense)","(23M)","(23M)","-","-","-"]
["Miscellaneous Non Operating Expense","(23M)","(23M)","-","-","-"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","(104M)","(48M)","(223M)","(214M)","2M"]
["Pretax Income","2.56B","2.78B","3.39B","3.47B","3.35B"]
["Pretax Income Growth","-",8.5500000000000007E-2,0.21859999999999999,2.4199999999999999E-2,-3.4299999999999997E-2]
["Income Taxes","364M","463M","628M","460M","396M"]
["Income Tax - Current - Domestic","382M","542M","352M","296M","289M"]
["Income Tax - Current - Foreign","-","-","-","-","-"]
["Income Tax - Deferred - Domestic","(18M)","(79M)","276M","164M","107M"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","-","-","-","-","-"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","2.2B","2.32B","2.76B","3.01B","2.96B"]
["Minority Interest Expense","277M","(90M)","93M","123M","192M"]
["Net Income","1.92B","2.41B","2.67B","2.89B","2.76B"]
["Net Income Growth","-",0.2535,0.108,8.2500000000000004E-2,-4.2900000000000001E-2]
["Net Margin","-","-","-","-",6.5000000000000002E-2,"NA"]
["Extraordinaries & Discontinued Operations","-","-","-","-","-"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","-","-","-"]
["Net Income After Extraordinaries","1.92B","2.41B","2.67B","2.89B","2.76B"]
["Preferred Dividends","115M","130M","122M","126M","123M"]
["Net Income Available to Common","1.81B","2.28B","2.55B","2.76B","2.64B"]
["EPS (Basic)",1.9,2.34,2.5499999999999998,2.77,2.67]
["EPS (Basic) Growth","-",0.2303,8.9300000000000004E-2,8.8300000000000003E-2,-3.8199999999999998E-2]
["Basic Shares Outstanding","949.91M","973.58M","998.61M","995.61M","989.99M"]
["EPS (Diluted)",1.89,2.2999999999999998,2.5499999999999998,2.77,2.66]
["EPS (Diluted) Growth","-",0.2147,0.1084,8.72E-2,-3.7900000000000003E-2]
["Diluted Shares Outstanding","960.58M","991.49M","999.89M","997.85M","991.67M"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:14 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"GWLIF Balance Sheet","index":77,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Great-West Lifeco Inc."]
["OTC: GWLIF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Great-West Lifeco Inc."]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 25, 2018, 5:20 p.m."]
[]
["GWLIF"]
["/quotes/zigman/17335/delayed"]
[]
["$"]
[]
[28.5]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 13,744"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/17335/delayed"]
[]
["Previous close"]
[]
[28.78]
[]
[28.5]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[28.5]
[]
[28.73]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[24.24]
[]
[29.02]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Great-West Lifeco Inc."]
["View Ratios"]
["Assets"]
["Fiscal year is January-December. All values CAD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Cash Only","1.05B","1.84B","1.59B","1.79B","1.56B"]
["Cash Growth","-",0.75290000000000001,-0.13550000000000001,0.1285,-0.13]
["Total Investment Assets","120.15B","131.07B","145.83B","160.21B","162.02B"]
["Total Fixed Income Securities Investment","82.64B","89.99B","103.25B","115.07B","116.91B"]
["Bonds","82.64B","89.99B","103.25B","115.07B","116.91B"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","7.14B","8.86B","8.15B","7.7B","8.42B"]
["Common Stocks","7.14B","8.86B","8.15B","7.7B","8.42B"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","3.57B","4.29B","4.61B","5.24B","4.34B"]
["Mortgage, Policy & Other Loans","24.96B","26.4B","28.26B","30.72B","30.12B"]
["Other Investments","1.84B","1.55B","1.56B","1.48B","2.23B"]
["Investments Growth","-",9.0899999999999995E-2,0.1125,9.8599999999999993E-2,1.1299999999999999E-2]
["Yield On Investment","-","-","-","-",3.7999999999999999E-2,"NA"]
["Premium Balance Receivables","13.25B","13.9B","15.21B","17.64B","13.78B"]
["Premium Balance Growth","-",4.9399999999999999E-2,9.4200000000000006E-2,0.15939999999999999,-0.2185]
["Net Property, Plant & Equipment","668M","801M","847M","951M","953M"]
["Investment in Unconsolidated Subs.","-","-","-","635M","620M"]
["Other Assets (Including Intangibles)","115.53B","172.06B","186.46B","211.7B","213.51B"]
["Separate & Variable Account Assets","105.43B","160.78B","174.97B","198.19B","200.4B"]
["Deferred Charges","835M","1.18B","1.01B","1.06B","923M"]
["Tangible Other Assets","754M","831M","1B","2.5B","2.23B"]
["Intangible Assets","8.51B","9.27B","9.48B","9.95B","9.95B"]
["Total Assets","251.79B","320.84B","351.56B","394.8B","394.29B"]
["Assets - Total - 1 Year Growth","-",0.2742,9.5799999999999996E-2,0.123,-1.2999999999999999E-3]
["Return On Average Assets","-","-","-","-",7.0000000000000001E-3,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Insurance Policy Liabilities (Insurance)","118.65B","126.99B","140.9B","155.54B","152.32B"]
["Unearned Premiums","-","-","-","-","-"]
["Policy Claims","119.97B","131.17B","145.2B","158.49B","155.94B"]
["Other Insurance Liabilities","(1.33B)","(4.18B)","(4.29B)","(2.95B)","(3.62B)"]
["Total Debt","4.9B","6.28B","5.96B","6.04B","6.59B"]
["ST Debt & Current Portion of LTD","745M","1.04B","1.04B","946M","875M"]
["Short Term Debt","745M","963M","973M","946M","875M"]
["Current Portion of LT Debt","-","75M","70M","-","-"]
["Long-Term Debt","4.15B","5.25B","4.92B","5.09B","5.71B"]
["LT Debt excl. Capital Lease Obligations","4.15B","5.25B","4.92B","5.09B","5.71B"]
["Total Debt Growth","-",0.28360000000000002,-5.0799999999999998E-2,1.1900000000000001E-2,9.1600000000000001E-2]
["Total Debt / Total Assets",1.9400000000000001E-2,1.9599999999999999E-2,1.7000000000000001E-2,1.5299999999999999E-2,1.67E-2]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","1.27B","980M","1.33B","1.26B","1.44B"]
["Deferred Taxes","(434M)","(391M)","(181M)","(232M)","(200M)"]
["Deferred Taxes - Credit","708M","776M","1.45B","1.66B","1.65B"]
["Deferred Taxes - Debit","1.14B","1.17B","1.63B","1.89B","1.85B"]
["Other Liabilities","109.26B","165.8B","180.02B","205.05B","207.29B"]
["Other Liabilities (excl. Deferred Income)","108.83B","165.35B","179.59B","204.61B","206.98B"]
["Deferred Income","427M","451M","429M","437M","309M"]
["Total Liabilities","234.78B","300.84B","329.66B","369.54B","369.28B"]
["Total Liabilities Growth","-",0.28139999999999998,9.5799999999999996E-2,0.121,-6.9999999999999999E-4]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","2.54B","2.31B","2.51B","2.51B","2.51B"]
["Redeemable Preferred Stock","2.54B","2.31B","2.51B","2.51B","2.51B"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","12.01B","15.32B","16.74B","19.94B","19.49B"]
["Common Stock Par/Carry Value","5.85B","7.11B","7.1B","7.16B","7.13B"]
["Additional Paid-In Capital/Capital Surplus","60M","57M","126M","135M","147M"]
["Retained Earnings","7.04B","8.07B","9.13B","10.43B","11.47B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","(446M)","306M","936M","2.95B","1.5B"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","(676M)","(233M)","(781M)","(858M)","(918M)"]
["Treasury Stock","-","-","-","-","-"]
["Common Equity / Total Assets",4.7699999999999999E-2,4.7800000000000002E-2,4.7600000000000003E-2,5.0500000000000003E-2,4.9399999999999999E-2]
["Total Shareholders' Equity","14.56B","17.64B","19.25B","22.45B","22B"]
["Total Shareholders' Equity / Total Assets",5.7799999999999997E-2,5.5E-2,5.4800000000000001E-2,5.6899999999999999E-2,5.5800000000000002E-2]
["Return On Average Total Equity","-","-","-","-",0.12429999999999999,"NA"]
["Accumulated Minority Interest","2.46B","2.36B","2.64B","2.81B","3.01B"]
["Total Equity","17.01B","20B","21.9B","25.26B","25.01B"]
["Liabilities & Shareholders' Equity","251.79B","320.84B","351.56B","394.8B","394.29B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:14 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"GWLIF Cash Flow","index":78,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Great-West Lifeco Inc."]
["OTC: GWLIF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Great-West Lifeco Inc."]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 25, 2018, 5:20 p.m."]
[]
["GWLIF"]
["/quotes/zigman/17335/delayed"]
[]
["$"]
[]
[28.5]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 13,744"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/17335/delayed"]
[]
["Previous close"]
[]
[28.78]
[]
[28.5]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[28.5]
[]
[28.73]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[24.24]
[]
[29.02]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Great-West Lifeco Inc."]
["View Ratios"]
["Operating Activities"]
["Fiscal year is January-December. All values CAD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Funds from Operations","(751M)","5.05B","(4.56B)","4.96B","(872M)"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-",7.7190000000000003,-1.9033,2.0889000000000002,-1.1757]
["Net Operating Cash Flow","4.72B","5.03B","5.44B","5.12B","6.25B"]
["Net Operating Cash Flow Growth","-",6.4399999999999999E-2,8.3000000000000004E-2,-5.8799999999999998E-2,0.2208]
[]
["Investing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Capital Expenditures","-","-","-","-","-"]
["Capital Expenditures (Fixed Assets)","-","-","-","-","-"]
["Capital Expenditures (Other Assets)","-","-","-","-","-"]
["Capital Expenditures Growth","-","-","-","-","-"]
["Net Assets from Acquisitions","-","(1.23B)","(43M)","(4M)","(33M)"]
["Sale of Fixed Assets & Businesses","-","-","-","-","-"]
["Purchase/Sale of Investments","(3.82B)","(3.58B)","(4.09B)","(3.43B)","(4.58B)"]
["Purchase of Investments","(31.91B)","(35.63B)","(36.84B)","(37.75B)","(40.29B)"]
["Sale/Maturity of Investments","28.09B","32.05B","32.76B","34.32B","35.71B"]
["Other Uses","(23M)","-","-","-","-"]
["Other Sources","-","-","-","8M","48M"]
["Net Investing Cash Flow","(3.84B)","(4.81B)","(4.13B)","(3.42B)","(4.57B)"]
["Net Investing Cash Flow Growth","-",-0.254,0.1421,0.17069999999999999,-0.3332]
[]
["Financing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Cash Dividends Paid - Total","(1.28B)","(1.33B)","(1.35B)","(1.42B)","(1.49B)"]
["Common Dividends","(1.17B)","(1.2B)","(1.23B)","(1.3B)","(1.37B)"]
["Preferred Dividends","(115M)","(130M)","(122M)","(126M)","(123M)"]
["Cash Dividend Growth","-",-3.6600000000000001E-2,-1.4999999999999999E-2,-5.4800000000000001E-2,-4.7800000000000002E-2]
["Change in Capital Stock","656M","988M","111M","(122M)","(236M)"]
["Repurchase of Common & Preferred Stk.","-","(289M)","(95M)","(221M)","(267M)"]
["Sale of Common & Preferred Stock","656M","1.28B","206M","99M","31M"]
["Proceeds from Stock Options","656M","1.28B","206M","99M","31M"]
["Other Proceeds from Sale of Stock","-","-","-","-","-"]
["Issuance/Reduction of Debt, Net","(410M)","842M","(446M)","(137M)","683M"]
["Change in Current Debt","-","257M","(98M)","(130M)","(31M)"]
["Change in Long-Term Debt","(410M)","585M","(348M)","(7M)","714M"]
["Issuance of Long-Term Debt","-","659M","-","-","714M"]
["Reduction in Long-Term Debt","(410M)","(74M)","(348M)","(7M)","-"]
["Other Funds","-","(7M)","-","-","-"]
["Other Uses","-","(7M)","-","-","-"]
["Other Sources","-","-","-","-","-"]
["Net Financing Cash Flow","(1.04B)","493M","(1.69B)","(1.68B)","(1.05B)"]
["Net Financing Cash Flow Growth","-",1.4754,-4.4177999999999997,1.1999999999999999E-3,0.37909999999999999]
["Miscellaneous Funds","-","-","-","-","-"]
["Net Change in Cash","(161M)","896M","(293M)","315M","446M"]
["Free Cash Flow","4.72B","5.03B","5.44B","-","6.25B"]
["Free Cash Flow Growth","-",6.4399999999999999E-2,8.3000000000000004E-2,"-","-"]
["Free Cash Flow Yield","-","-","-","-",0.13650000000000001,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:14 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"GWO.TO Summary","index":79,"n_rows":311,"n_cols":2,"rows_kept":311,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["Great-West Lifeco Inc. (GWO.TO)"]
["Toronto - Toronto Delayed Price. Currency in CAD"]
["35.17-0.15 (-0.42%)"]
["At close: 4:00PM EST"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",35.32]
["Open",35.299999999999997]
["Bid","35.10 x 0"]
["Ask","35.23 x 0"]
["Day's Range","35.02 - 35.38"]
["52 Week Range","33.01 - 37.79"]
["Volume",251099]
["Avg. Volume",335996]
["Market Cap","34.79B"]
["Beta","N/A"]
["PE Ratio (TTM)",14.31]
["EPS (TTM)",2.46]
["Earnings Date",43139]
["Forward Dividend & Yield","1.18 (4.16%)"]
["Ex-Dividend Date",42977]
["1y Target Est",37.5]
["Currency in CAD"]
["Valuation Measures"]
["Market Cap (intraday) 5","34.79B"]
["Enterprise Value 3","-57.81B"]
["Trailing P/E ",14.31]
["Forward P/E 1",11.49]
["PEG Ratio (5 yr expected) 1",1.37]
["Price/Sales (ttm)",0.83]
["Price/Book (mrq)",1.77]
["Enterprise Value/Revenue 3",-1.38]
["Enterprise Value/EBITDA 6",-14.31]
["Financial Highlights"]
["Fiscal Year"]
["Fiscal Year Ends ",42735]
["Most Recent Quarter (mrq)",43008]
["Profitability"]
["Profit Margin ",6.0999999999999999E-2]
["Operating Margin (ttm)",0.09]
["Management Effectiveness"]
["Return on Assets (ttm)",5.7999999999999996E-3]
["Return on Equity (ttm)",0.1111]
["Income Statement"]
["Revenue (ttm)","41.95B"]
["Revenue Per Share (ttm)",42.44]
["Quarterly Revenue Growth (yoy)",-0.23899999999999999]
["Gross Profit (ttm)","9.1B"]
["EBITDA ","4.04B"]
["Net Income Avi to Common (ttm)","2.43B"]
["Diluted EPS (ttm)",2.46]
["Quarterly Earnings Growth (yoy)",-0.126]
["Balance Sheet"]
["Total Cash (mrq)","98.31B"]
["Total Cash Per Share (mrq)",99.35]
["Total Debt (mrq)","5.55B"]
["Total Debt/Equity (mrq)",21.87]
["Current Ratio (mrq)",22.67]
["Book Value Per Share (mrq)",19.920000000000002]
["Cash Flow Statement"]
["Operating Cash Flow (ttm)","5.86B"]
["Levered Free Cash Flow (ttm)","3.34B"]
["Trading Information"]
["Stock Price History"]
["Beta ","N/A"]
["52-Week Change 3",-1.15E-2]
["S&P500 52-Week Change 3",0.24479999999999999]
["52 Week High 3",37.79]
["52 Week Low 3",33.01]
["50-Day Moving Average 3",35.1]
["200-Day Moving Average 3",35.28]
["Share Statistics"]
["Avg Vol (3 month) 3","336k"]
["Avg Vol (10 day) 3","396.97k"]
["Shares Outstanding 5","989.2M"]
["Float ","286.14M"]
["% Held by Insiders 1","N/A"]
["% Held by Institutions 1","N/A"]
["Shares Short 3","25.42M"]
["Short Ratio 3",93.9]
["Short % of Float 3",0]
["Shares Short (prior month) 3","25.96M"]
["Dividends & Splits"]
["Forward Annual Dividend Rate 4",1.18]
["Forward Annual Dividend Yield 4",4.1599999999999998E-2]
["Trailing Annual Dividend Rate 3",1.45]
["Trailing Annual Dividend Yield 3",4.1000000000000002E-2]
["5 Year Average Dividend Yield 4",3.55]
["Payout Ratio 4",0.4481]
["Dividend Date 3",43098]
["Ex-Dividend Date 4",42977]
["Last Split Factor (new per old) 2",43132]
["Last Split Date 3",38264]
["CNW Group•3 days ago"]
["Great-West Lifeco to release fourth quarter 2017 financial results"]
["Great-West Lifeco to release fourth quarter 2017 financial results"]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
["CNW Group•4 days ago"]
["S&P Dow Jones Indices Announces Changes to the S&P/TSX Canadian Indices"]
["S&P Dow Jones Indices Announces Changes to the S&P/TSX Canadian Indices"]
[]
["Simply Wall St.•4 days ago"]
["January Dividend Stocks To Look Out For"]
["Great-West Lifeco is one of the ten dividend stocks that can help raise your investment income by paying sizeable dividends. These stocks are a safe bet to increase your portfolioRead More..."]
["ACCESSWIRE•11 days ago"]
["Today’s Free Reports Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
["LONDON, UK / ACCESSWIRE / January 17, 2018 / Active-Investors free stock reports for this morning include these Toronto Exchanges' equities from the Insurance – Life/ Property & Casualty industry: Manulife ..."]
["CNW Group•17 days ago"]
["Time to temper equity overweight positions, says GLC Asset Management strategist in 2018 market outlook report"]
["Time to temper equity overweight positions, says GLC Asset Management strategist in 2018 market outlook report"]
[]
["Sponsored"]
[]
["The Money Street"]
["These Defense Stocks Are A Must For Your Portfolio"]
["Wall Street expects “Amazing Returns” due to massive defense deal. Don't miss this oppertunity to build real wealth in your portfolio. Full analysis."]
["PR Newswire•17 days ago"]
["Time to temper equity overweight positions, says GLC Asset Management strategist in 2018 market outlook report"]
["LONDON, ON, Jan. 11, 2018 /CNW/ - GLC Asset Management Group released its 2018 Capital Market Outlook, suggesting that investors moderate their overweight in equities and their underweight in fixed income. The full outlook report and accompanying charts are available at www.glc-amgroup.com (full link below). Eventually a normal slowing of the economy is healthy and to be expected\" says Brent Joyce, GLC's Chief Investment Strategist."]
["CNW Group•18 days ago"]
["Great-West Lifeco announces Normal Course Issuer Bid"]
["Great-West Lifeco announces Normal Course Issuer Bid"]
["CNW Group•25 days ago"]
["Great-West Lifeco subsidiary Canada Life Group completes acquisition of Retirement Advantage"]
["Great-West Lifeco subsidiary Canada Life Group completes acquisition of Retirement Advantage"]
[]
["Simply Wall St.•last month"]
["Great-West Lifeco Inc (TSE:GWO) Is Trading At A 14% Discount To Its Intrinsic Value"]
["Insurance stocks such as GWO are hard to value. This is because the rules banks face are different to other companies, which can impact the way we forecast their cashRead More..."]
[]
["Sponsored"]
[]
["Amica®"]
["Drivers Expect More With Amica® Auto Insurance"]
["Award-winning service. Complete coverage. Plenty of money-saving discounts. Click to get a free quote today!"]
[]
["Simply Wall St.•last month"]
["TSX Favorite Dividend Stocks"]
["Great-West Lifeco is one of our top dividend-paying companies that can help boost the investment income in your portfolio. These stocks are a safe way to create wealth as theirRead More..."]
["ACCESSWIRE•last month"]
["Research Reports on Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
["LONDON, UK / ACCESSWIRE / December 15, 2017 / Active-Investors free stock reports for this morning include these Toronto Exchanges' equities from the Insurance – Life/ Property & Casualty industry: Manulife ..."]
[]
["Capital Cube•2 months ago"]
["Great-West Lifeco, Inc. : GWO-CA: Dividend Analysis : December 01st, 2017 (record date) : By the numbers : December 1, 2017"]
["Categories: Yahoo FinanceGet free summary analysis Our analysis is based on comparing Great-West Lifeco, Inc. with the following peers – Manulife Financial Corporation, Industrial Alliance Insurance and Financial Services Inc., Fairfax Financial Holdings Limited, Sun Life Financial Inc., Power Financial Corporation, Intact Financial Corporation, E-L Financial Corporation Limited, Genworth MI Canada Inc. and Power Corporation of Canada ... Read more (Read more...)"]
["Capital Cube•2 months ago"]
["ETFs with exposure to Great-West Lifeco, Inc. : November 27, 2017"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to Great-West Lifeco, Inc. Here are 5 ETFs with the largest exposure to GWO-CA. Comparing the performance and risk of Great-West Lifeco, Inc. with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower volatility. Ticker ... Read more (Read more...)"]
[]
["Sponsored"]
[]
["The Motley Fool"]
["Wealthiest Man in the World Issues Warning"]
["The richest man in the world has issued a dire warning… and investors who don’t heed it could be in serious trouble."]
[]
["Simply Wall St.•2 months ago"]
["5 Days Left To Great-West Lifeco Inc (TSX:GWO)’s Ex-Dividend Date, Should Investors Buy?"]
["On the 29 December 2017, Great-West Lifeco Inc (TSX:GWO) will be paying shareholders an upcoming dividend amount of CA$0.37 per share. However, investors must have bought the company’s stock beforeRead More..."]
[]
["Simply Wall St.•2 months ago"]
["November Dividend Favorites – BCE And More"]
["BCE, Canadian Imperial Bank of Commerce, and Great-West Lifeco are three of the best paying dividend stocks for creating diversified portfolio income. Dividends play a key role in compounding returnsRead More..."]
["Capital Cube•2 months ago"]
["ETFs with exposure to Great-West Lifeco, Inc. : November 17, 2017"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to Great-West Lifeco, Inc. Here are 5 ETFs with the largest exposure to GWO-CA. Comparing the performance and risk of Great-West Lifeco, Inc. with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower volatility. Ticker ... Read more (Read more...)"]
["Capital Cube•3 months ago"]
["ETFs with exposure to Great-West Lifeco, Inc. : November 7, 2017"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to Great-West Lifeco, Inc. Here are 5 ETFs with the largest exposure to GWO-CA. Comparing the performance and risk of Great-West Lifeco, Inc. with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower volatility. Ticker ... Read more (Read more...)"]
[]
["Sponsored"]
[]
["NextAdvisor"]
["A $0 Balance Transfer Fee Credit Card Has Arrived"]
["You could save hundreds or thousands of dollars by transferring your credit card balance for free to this amazing card with a 0% APR for 15 months."]
[]
["Capital Cube•3 months ago"]
["Great-West Lifeco, Inc. :GWO-CA: Earnings Analysis: Q3, 2017 By the Numbers : November 6, 2017"]
["Categories: Yahoo FinanceGet free summary analysis Great-West Lifeco, Inc. reports financial results for the quarter ended September 30, 2017. We analyze the earnings along side the following peers of Great-West Lifeco, Inc. – Fairfax Financial Holdings Limited (FFH-CA) that have also reported for this period. Highlights Summary numbers: Revenues of CAD 11189 million, Net Earnings of CAD ... Read more (Read more...)"]
["ACCESSWIRE•3 months ago"]
["Report Coverage on Financials Stocks, Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
["LONDON, UK / ACCESSWIRE / November 6, 2017 / Pro-Trader Daily has lined up these stocks for our daily research reports coverage. Before the markets open, Pro-TD makes a brief technical snapshot of select ..."]
["CNW Group•3 months ago"]
["Great-West Lifeco reports third quarter 2017 net earnings of $581 million, including losses of $175 million related to Hurricanes Harvey, Irma and Maria"]
["Great-West Lifeco reports third quarter 2017 net earnings of $581 million, including losses of $175 million related to Hurricanes Harvey, Irma and Maria"]
["CNW Group•3 months ago"]
["Great-West top ranked Canadian insurance company by the Carbon Disclosure Project"]
["Great-West top ranked Canadian insurance company by the Carbon Disclosure Project"]
[]
["Sponsored"]
[]
["Lithium News"]
["Lithium Stock Set To Drive Massive Portfolio Gains"]
["The Technical Indicators For Lithium Stocks Are Stronger Than Ever. Analysts And Investors Are Set To See Massive Portfolio Gains If Positioned Well."]
["PR Newswire•3 months ago"]
["Great-West top ranked Canadian insurance company by the Carbon Disclosure Project"]
["WINNIPEG, Oct. 30, 2017 /CNW/ - Great-West Lifeco Inc. today announced it has earned an A- rating from the Carbon Disclosure Project (CDP). Great-West Life was the top ranked Canadian insurance company and ranked among the top six financial services companies in Canada. This achievement reflects its commitment to sustainability across its operations, both in Canada and abroad."]
["ACCESSWIRE•3 months ago"]
["Today's Research Reports on Fairfax Financial Holdings, Great-West Lifeco, MCAN Mortgage Corporation and GMP Capital Inc."]
["NEW YORK, NY / ACCESSWIRE / October 27, 2017 / Research Driven Investing strives to provide investors with free daily equity research reports analyzing major market events. Take a few minutes to register ..."]
["CNW Group•3 months ago"]
["Great-West Lifeco to release third quarter 2017 financial results"]
["Great-West Lifeco to release third quarter 2017 financial results"]
[]
["Simply Wall St.•4 months ago"]
["Should You Be Tempted To Sell Great-West Lifeco Inc (TSX:GWO) At Its Current Price?"]
["Great-West Lifeco Inc (TSX:GWO) is currently trading at a trailing P/E of 14x, which is higher than the industry average of 11.8x. Although some investors may jump to the conclusionRead More..."]
["Recommendation Rating"]
[]
[3]
[1]
["Strong"]
["Buy"]
[2]
["Buy"]
[3]
["Hold"]
[4]
["Under-"]
["perform"]
[5]
["Sell"]
["Analyst Price Targets (10)"]
[]
["Current 35.17"]
["Average 37.50"]
["Low 36.00"]
["High 39.00"]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"GWLIF Mktw Sum","index":80,"n_rows":757,"n_cols":4,"rows_kept":757,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Great-West Lifeco Inc."]
["OTC: GWLIF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Great-West Lifeco Inc."]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 25, 2018, 5:20 p.m."]
[]
["GWLIF"]
["/quotes/zigman/17335/delayed"]
[]
["$"]
[]
[28.5]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 13,744"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/17335/delayed"]
[]
["Previous close"]
[]
[28.78]
[]
[28.5]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[28.5]
[]
[28.73]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[24.24]
[]
[29.02]
[]
[]
[]
["Company Description"]
[]
["Great-West Lifeco, Inc. is a holding company, which engages in life insurance, health insurance, retirement and investment services, asset management, and reinsurance businesses. It operates through the following segments: Canada, United States, Europe, and Corporate. The Canada segment operates thr..."]
[]
["Great-West Lifeco, Inc. is a holding company, which engages in life insurance, health insurance, retirement and investment services, asset management, and reinsurance businesses. It operates through the following segments: Canada, United States, Europe, and Corporate. The Canada segment operates through Great-West Life, London Life, and Canada Life, which comprises of individual insurance, wealth management, and group insurance business units. The United States segment comprises of Great-West Financial, Putnam and other insurance businesses in the United States branches of Great-West Life and Canada Life. The Europe segment consists of insurance and annuities, and reinsurance business unit. The Corporate segment includes operating results for activities of firm that are not associated with the major business units of the company, such as financing charges and the impact of certain non-continuing items as well as the results for the legacy international businesses. The company was founded on November 8, 1979 and is headquartered in Winnipeg, Canada."]
[]
["Valuation"]
[]
["P/E Current"]
[]
[13.21]
[]
["P/E Ratio (with extraordinary items)"]
[]
[14.33]
[]
["P/E Ratio (without extraordinary items)"]
[]
[13.18]
[]
["Price to Sales Ratio"]
[]
[0.82]
[]
["Price to Book Ratio"]
[]
[1.78]
[]
["Price to Cash Flow Ratio"]
[]
[5.58]
[]
["Enterprise Value to EBITDA"]
[]
[10.16]
[]
["Enterprise Value to Sales"]
[]
[0.87]
[]
["Total Debt to Enterprise Value"]
[]
[0.14000000000000001]
[]
["Efficiency"]
[]
["Revenue/Employee"]
[]
[1749506]
[]
["Income Per Employee"]
[]
[113745]
[]
["Total Asset Turnover"]
[]
[0.11]
[]
["Profitability"]
[]
["Operating Margin"]
[]
[8.6]
[]
["Pretax Margin"]
[]
[7.88]
[]
["Net Margin"]
[]
[6.5]
[]
["Return on Assets"]
[]
[0.7]
[]
["Return on Equity"]
[]
[12.43]
[]
["Return on Total Capital"]
[]
[9.68]
[]
["Return on Invested Capital"]
[]
[10]
[]
["Capital Structure"]
[]
["Total Debt to Total Equity"]
[]
[33.81]
[]
["Total Debt to Total Capital"]
[]
[23.04]
[]
["Total Debt to Total Assets"]
[]
[1.67]
[]
["Long-Term Debt to Equity"]
[]
[29.32]
[]
["Long-Term Debt to Total Capital"]
[]
[19.98]
[]
["Officers and Executives"]
[]
["Name","Age","Officer Since","Title"]
["Mr. Paul Anthony Mahon",53,2013,"President, Chief Executive Officer & Director"]
["Mr. Garry MacNicholas","-",1982,"Executive VP & Chief Financial Officer"]
["Mr. Philip Armstrong","-",2016,"Global Chief Information Officer & Executive VP"]
["Mr. Seguard Mark Corbett",56,2012,"Chief Investment Officer & Executive VP"]
["Mr. Arshil Jamal","-","-","President & Chief Operating Officer-Europe"]
[]
["Insider Actions"]
[]
["– Purchase – Sale 1 – Number of Transactions"]
["{\"OrganizationDocuments\":[{\"Documents\":[{\"document\":[{\"reportDateGroup\":[{\"reportDate\":\"2011-06-09\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"3\",\"tradeType\":\"D\"},{\"numTransactions\":\"1\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-16\",\"tradeTypeGroup\":[{\"numTransactions\":\"2\",\"tradeType\":\"D\"},{\"numTransactions\":\"8\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-13\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-12\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-11\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-02\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-03-10\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"4\",\"tradeType\":\"D\"},{\"numTransactions\":\"2\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-15\",\"tradeTypeGroup\":[{\"numTransactions\":\"8\",\"tradeType\":\"A\"},{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]}]}]}]}]}"]
["/news/latest/company/us/gwlif"]
[]
["MarketWatch News on GWLIF"]
[]
["Manulife profit falls to miss estimates"]
[]
["6:12 a.m. Aug. 7, 2014"]
[]
["- MarketWatch.com"]
[]
["Canada hot stocks: GMP, Equal Energy, Sierra"]
[]
["11:15 a.m. May 4, 2012"]
[]
["- MarketWatch.com"]
[]
["Manulife posts loss on ultralow interest rates"]
[]
["6:08 p.m. Feb. 9, 2012"]
[]
["- MarketWatch.com"]
[]
["Canada hot stocks: Life insurers, HudBay, Retrocom"]
[]
["2:27 p.m. Aug. 8, 2011"]
[]
["- MarketWatch"]
[]
["Canada stocks to watch: BCE, Air Canada, Sun Life"]
[]
["8:08 a.m. Aug. 4, 2011"]
[]
["- MarketWatch"]
[]
["Washington moves to shore up money-market funds"]
[]
["2:53 p.m. Sept. 19, 2008"]
[]
["- Sam Mamudi"]
[]
["Money market funds see record $90 billion one-day drop"]
[]
["12:51 p.m. Sept. 18, 2008"]
[]
["- Sam Mamudi"]
[]
["Putnam liquidates money market fund"]
[]
["11:30 a.m. Sept. 18, 2008"]
[]
["- Sam Mamudi"]
[]
["/news/nonmarketwatch/company/us/gwlif"]
[]
["Other News on GWLIF"]
[]
["Great-West Lifeco, Inc. 2017 Q3 - Results - Earnings Call Slides"]
[]
["11:53 a.m. Nov. 5, 2017"]
[]
["- Seeking Alpha"]
[]
["Great-West Lifeco's (GWLIF) CEO Paul Mahon on Q3 2017 Results - Earnings Call Transcript"]
[]
["3:32 p.m. Nov. 4, 2017"]
[]
["- Seeking Alpha"]
[]
["Great-West Lifeco's (GWLIF) CEO Paul Mahon on Q2 2017 Results - Earnings Call Transcript"]
[]
["3:08 p.m. Aug. 3, 2017"]
[]
["- Seeking Alpha"]
[]
["Great-West Lifeco, Inc. 2017 Q2 - Results - Earnings Call Slides"]
[]
["7:38 a.m. Aug. 3, 2017"]
[]
["- Seeking Alpha"]
[]
["Great-West Lifeco (GWLIF) Presents At Deutsche Bank Global Financial Services Conference - Slideshow"]
[]
["11:19 a.m. June 1, 2017"]
[]
["- Seeking Alpha"]
[]
["Power Corporation: This Little Known Canadian Firm Will Do Your Portfolio Well"]
[]
["5:03 a.m. May 29, 2017"]
[]
["- Seeking Alpha"]
[]
["Great-West Lifeco (GWLIF) Presents At Barclays Americas Select Franchise Conference - Slideshow"]
[]
["10:33 a.m. May 22, 2017"]
[]
["- Seeking Alpha"]
[]
["Great-West Lifeco's (GWLIF) CEO Paul Mahon on Q1 2017 Results - Earnings Call Transcript"]
[]
["5:48 p.m. May 6, 2017"]
[]
["- Seeking Alpha"]
[]
["Great-West Lifeco (GWLIF) Investor Presentation - Slideshow"]
[]
["1:48 p.m. April 25, 2017"]
[]
["- Seeking Alpha"]
[]
["Great-West Lifeco's (GWLIF) CEO Paul Mahon on Q4 2016 Results - Earnings Call Transcript"]
[]
["10:21 p.m. Feb. 9, 2017"]
[]
["- Seeking Alpha"]
[]
["Great-West Lifeco, Inc. 2016 Q4 - Results - Earnings Call Slides"]
[]
["5:09 p.m. Feb. 9, 2017"]
[]
["- Seeking Alpha"]
[]
["Great-West Lifeco's (GWLIF) CEO Paul Mahon on Q3 2016 Results - Earnings Call Transcript"]
[]
["7:07 a.m. Nov. 6, 2016"]
[]
["- Seeking Alpha"]
[]
["Great-West Lifeco, Inc. 2016 Q3 - Results - Earnings Call Slides"]
[]
["6:39 a.m. Nov. 4, 2016"]
[]
["- Seeking Alpha"]
[]
["Manulife Financial - Is This Life Insurer Finally Going Somewhere?"]
[]
["2:45 a.m. Sept. 30, 2016"]
[]
["- Seeking Alpha"]
[]
["Putnam Adds Ex-Morgan Stanley Executive Greg Fleming to Board"]
[]
["8:56 a.m. Aug. 25, 2016"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Canadaâ€™s Desmarais Clan: A New Generation Takes Control"]
[]
["5:31 p.m. Aug. 22, 2016"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Great-West Lifeco's (GWLIF) CEO Paul Mahon on Q2 2016 Results - Earnings Call Transcript"]
[]
["2:32 a.m. Aug. 7, 2016"]
[]
["- Seeking Alpha"]
[]
["Great-West Lifeco's (GWLIF) CEO Paul Mahon on Q1 2016 Results - Earnings Call Transcript"]
[]
["10:26 p.m. May 5, 2016"]
[]
["- Seeking Alpha"]
[]
["Putnam â€˜Absolute Returnâ€™ Funds Often Fail to Hit Targets"]
[]
["11:11 a.m. March 28, 2016"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Great-West Lifeco's (GWLIF) CEO Paul Mahon on Q4 2015 Results - Earnings Call Transcript"]
[]
["9:44 p.m. Feb. 11, 2016"]
[]
["- Seeking Alpha"]
[]
["Loading more headlines..."]
[]
["At a Glance"]
[]
["Great-West Lifeco, Inc."]
[]
["100 Osborne Street North"]
[]
["Winnipeg, Manitoba R3C 1V3"]
[]
["Phone"]
[]
["1 2049461190"]
[]
["Industry"]
[]
["Life Insurance"]
[]
["Sector"]
[]
["Financial Services"]
[]
["Fiscal Year-end"]
[]
[43070]
[]
["View SEC Filings"]
[]
["Revenue"]
[]
["$42.51B"]
[]
["Net Income"]
[]
["$2.76B"]
[]
["2016 Sales Growth"]
[]
[0.187]
[]
["Employees"]
[]
[24300]
[]
["Annual Report for GWLIF"]
[]
["/news/pressrelease/company/us/gwlif"]
[]
["Press Releases on GWLIF"]
[]
["Research Reports on Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
[]
["8:01 a.m. Dec. 15, 2017"]
[]
["- ACCESSWIRE"]
[]
["Report Coverage on Financials Stocks, Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
[]
["8:11 a.m. Nov. 6, 2017"]
[]
["- ACCESSWIRE"]
[]
["Today's Research Reports on Fairfax Financial Holdings, Great-West Lifeco, MCAN Mortgage Corporation and GMP Capital Inc."]
[]
["7:21 a.m. Oct. 27, 2017"]
[]
["- ACCESSWIRE"]
[]
["Research Initiated on Financials Stocks, Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
[]
["7:02 a.m. Sept. 14, 2017"]
[]
["- ACCESSWIRE"]
[]
["Report Coverage on Financials Stocks, Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
[]
["7:01 a.m. Aug. 11, 2017"]
[]
["- ACCESSWIRE"]
[]
["A.M. Best Affirms Credit Ratings of Great-West Lifeco, Inc. and Its Subsidiaries"]
[]
["9:54 a.m. July 21, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Today's Research Reports on Fairfax Financial Holdings Limited, Great-West Lifeco Inc., Intact Financial Corporation and ONEX Corporation"]
[]
["7:23 a.m. July 14, 2017"]
[]
["- ACCESSWIRE"]
[]
["Daily Coverage on Financials Stocks: Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
[]
["7:20 a.m. June 29, 2017"]
[]
["- ACCESSWIRE"]
[]
["A.M. Best Assigns Issue Credit Rating to Great-West Lifeco Finance (Delaware) LPâ€™s Newly Issued Senior Unsecured Notes"]
[]
["1:20 p.m. May 26, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Great-West Lifeco completes offering of US$700 million of senior notes"]
[]
["11:18 a.m. May 26, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Great-West Lifeco announces pricing of US$700 million of senior notes"]
[]
["3:57 p.m. May 23, 2017"]
[]
["- PR Newswire - PRF"]
[]
["A.M. Best Assigns Issue Credit Rating to Great-West Lifeco Inc.â€™s Newly Issued Preferred Shares"]
[]
["9:25 a.m. May 18, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Research Reports Initiated on Financials Stocks: Manulife Financial, Power Financial, Great-West Lifeco, and Intact Financial"]
[]
["7:51 a.m. May 18, 2017"]
[]
["- ACCESSWIRE"]
[]
["IIROC Trade Resumption - Great-West Lifeco Inc."]
[]
["7:31 a.m. May 18, 2017"]
[]
["- Newsfile Corp"]
[]
["IIROC Trade Resumption - Great-West Lifeco Inc."]
[]
["7:30 a.m. May 18, 2017"]
[]
["- Newsfile Corp"]
[]
["IIROC Trade Halt - Great-West Lifeco Inc."]
[]
["7:05 a.m. May 18, 2017"]
[]
["- Newsfile Corp"]
[]
["Great-West Lifeco announces increase in Series T Preferred Shares issue to $200 Million"]
[]
["2:21 p.m. May 9, 2017"]
[]
["- Marketwired"]
[]
["Great-West Lifeco Announces Offering of Series T Preferred Shares"]
[]
["8:03 a.m. May 9, 2017"]
[]
["- Marketwired"]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:14 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"GWLIF Mkwt Basic","index":81,"n_rows":455,"n_cols":5,"rows_kept":455,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Sections Watchlist"]
["Signup • Login"]
["Search"]
["Home"]
["Latest News"]
["Markets"]
["Personal Finance"]
["The Moneyist"]
["Retirement"]
["Investing"]
["FA Center"]
["Economy & Politics"]
["Real Estate"]
["Quotes"]
["Video"]
["SectorWatch"]
["Entertainment"]
["Premium Newsletters"]
["Profile Settings"]
["Email & Alerts"]
["Watchlist"]
["Games"]
["Signup Login"]
["Bulletin"]
["US"]
["Europe"]
["Asia"]
["FX"]
["Rates"]
["Futures"]
["Crypto"]
["Range "]
[]
[null,"DJIA F",26589,213,8.0999999999999996E-3]
[null,"S&P F",2874.75,33.5,1.18E-2]
[null,"NASDAQ F",7031.5,100,1.44E-2]
[null,"Gold",1353.3,-14.7,-1.0699999999999999E-2]
[null,"Silver",17.39,-0.22500000000000001,-1.2800000000000001E-2]
[null,"Crude Oil",66.239999999999995,0.73,1.11E-2]
["S&P 500 Movers(%)"]
["ABBV 13.8 "]
["INTC 10.6 "]
["AJG 7.4 "]
["GILD 5.3 "]
["WYNN -10.1 "]
["CL -4.9 "]
["REGN -4.5 "]
["SBUX -4.2 "]
["Latest NewsAll Times Eastern"]
["7:03a"]
["Moneyish Many new moms in tech say they had a good experience returning to work"]
["6:00a"]
["Updated Want your kids to earn more money as adults? Get them involved in this activity"]
["6:00a"]
["Moneyish Here’s how you can work remotely in the film industry — and make a good living"]
["5:00a"]
["Moneyish How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
["5:00a"]
["Moneyish How to keep meetings focused and interruption-free — without resorting to a talking stick like Sen. Susan Collins did"]
[43127]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[43127]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[43127]
["Updated Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[43127]
["Corrected Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[43127]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
["to be replaced"]
[]
["Home"]
["Investing"]
["Quotes"]
["Stocks"]
["United States"]
["GWLIF"]
["Overview"]
[]
["Compare Quotes"]
["Stock Screener"]
["Earnings Calendar"]
["Sectors"]
["GWLIF U.S.: OTC"]
["Great-West Lifeco Inc."]
["Watchlist CreateGWLIFAlert"]
["GWLIFUSClosedBack To Top"]
["Last Updated: Jan 25, 2018 5:20 p.m. EST Delayed quote"]
[28.5]
[0]
["Previous Close"]
[28.78]
[]
[]
["Advanced Charting"]
[]
["$"]
["%"]
["Vol"]
["Advanced Charting"]
["264.0% vs Avg."]
["Volume: 13.7K 65 Day Avg. - 5.2K "]
["Open: 28.66"]
["Close: 28.50"]
["28.50 Day Low/High 28.73"]
["Day Range"]
["24.24 52 Week Low/High 29.02"]
["Your Watchlist"]
["Customize MarketWatch"]
[]
["Have Watchlists? Log in to see them here or sign up to get started."]
[]
["Create Account … or Log In"]
[]
[null,"Symbol","Price"]
[null,"Company","Chg/Chg %"]
[]
["(Go to Your Watchlist) "]
["No Items in Watchlist"]
[]
["There are currently no items in this Watchlist."]
[]
["Add Tickers"]
["No Saved Watchlists"]
[]
["Create a list of the investments you want to track."]
[]
["Create Watchlist …or try this starter list"]
["Uh oh"]
[]
["Something went wrong while loading Watchlist."]
[]
["Go to Watchlist"]
["Recently Viewed Tickers"]
["No Recent Tickers"]
[]
["Visit a quote page and your recently viewed tickers will be displayed here."]
[]
["Search Tickers"]
["Overview"]
["Profile"]
["News"]
["Charts"]
["Financials"]
["Historical Quotes"]
["Analyst Estimates"]
["Options"]
["SEC Filings"]
["Insiders"]
["Key Data"]
["Open $28.66 "]
["Day Range 28.50 - 28.73 "]
["52 Week Range 24.24 - 29.02 "]
["Market Cap $28.21B "]
["Shares Outstanding 989.19M "]
["Public Float 279.07M "]
["Beta n/a "]
["Rev. per Employee $1.44M "]
["P/E Ratio 15.23 "]
["EPS $1.87 "]
["Yield 4.01% "]
["Dividend $0.29 "]
["Ex-Dividend Date Nov 30, 2017 "]
["Short Interest n/a "]
["% of Float Shorted n/a "]
["Average Volume 5.21K "]
["Performance"]
["5 Day",3.8E-3]
["1 Month",2.1899999999999999E-2]
["3 Month",2.5000000000000001E-3]
["YTD",2.1899999999999999E-2]
["1 Year",1.9699999999999999E-2]
["Recent News"]
["MarketWatch"]
["Other Dow Jones"]
["Manulife profit falls to miss estimates"]
[]
["Aug. 7, 2014 at 7:12 a.m. ET"]
["Canada hot stocks: GMP, Equal Energy, Sierra"]
[]
["May. 4, 2012 at 2:00 p.m. ET"]
["Manulife posts loss on ultralow interest rates"]
[]
["Feb. 9, 2012 at 6:08 p.m. ET"]
["Canada hot stocks: Life insurers, HudBay, Retrocom"]
[]
["Aug. 8, 2011 at 3:28 p.m. ET"]
["Canada stocks to watch: BCE, Air Canada, Sun Life"]
[]
["Aug. 4, 2011 at 9:09 a.m. ET"]
["Washington moves to shore up money-market funds"]
[]
["Sep. 19, 2008 at 3:53 p.m. ET"]
["by Sam Mamudi"]
["Money market funds see record $90 billion one-day drop"]
[]
["Sep. 18, 2008 at 1:51 p.m. ET"]
["by Sam Mamudi"]
["Putnam liquidates money market fund"]
[]
["Sep. 18, 2008 at 12:30 p.m. ET"]
["by Sam Mamudi"]
[]
["Putnam Adds Ex-Morgan Stanley Executive Greg Fleming to Board"]
["Aug. 24, 2016 at 5:15 p.m. ET"]
["on The Wall Street Journal"]
[]
["Canada’s Desmarais Clan: A New Generation Takes Control"]
["Aug. 22, 2016 at 4:50 p.m. ET"]
["on The Wall Street Journal"]
[]
["Putnam ‘Absolute Return’ Funds Often Fail to Hit Targets"]
["Mar. 25, 2016 at 5:30 a.m. ET"]
["on The Wall Street Journal"]
["Credit & Debits"]
[]
["Dec. 15, 2014 at 7:22 p.m. ET"]
["on The Wall Street Journal"]
["Recent News"]
["Other News"]
["Press Releases"]
["Power Corporation announces the retirement of Henri-Paul Rousseau"]
["Power Corporation announces the retirement of Henri-Paul Rousseau"]
[]
["Dec. 15, 2017 at 8:15 a.m. ET"]
["on CNW Group"]
["Great-West Lifeco, Inc. 2017 Q3 - Results - Earnings Call Slides"]
["Great-West Lifeco, Inc. 2017 Q3 - Results - Earnings Call Slides"]
[]
["Nov. 5, 2017 at 11:53 a.m. ET"]
["on Seeking Alpha"]
["Great-West Lifeco's (GWLIF) CEO Paul Mahon on Q3 2017 Results - Earnings Call Transcript"]
["Great-West Lifeco's (GWLIF) CEO Paul Mahon on Q3 2017 Results - Earnings Call Transcript"]
[]
["Nov. 4, 2017 at 4:32 p.m. ET"]
["on Seeking Alpha"]
["Great-West Lifeco's (GWLIF) CEO Paul Mahon on Q2 2017 Results - Earnings Call Transcript"]
[]
["Aug. 3, 2017 at 4:08 p.m. ET"]
["on Seeking Alpha"]
["Great-West Lifeco, Inc. 2017 Q2 - Results - Earnings Call Slides"]
[]
["Aug. 3, 2017 at 8:38 a.m. ET"]
["on Seeking Alpha"]
["Great-West Lifeco (GWLIF) Presents At Deutsche Bank Global Financial Services Conference - Slideshow"]
[]
["Jun. 1, 2017 at 12:19 p.m. ET"]
["on Seeking Alpha"]
["Power Corporation: This Little Known Canadian Firm Will Do Your Portfolio Well"]
[]
["May. 29, 2017 at 6:03 a.m. ET"]
["on Seeking Alpha"]
["Great-West Lifeco (GWLIF) Presents At Barclays Americas Select Franchise Conference - Slideshow"]
[]
["May. 22, 2017 at 11:33 a.m. ET"]
["on Seeking Alpha"]
["Great-West Lifeco's (GWLIF) CEO Paul Mahon on Q1 2017 Results - Earnings Call Transcript"]
[]
["May. 6, 2017 at 6:48 p.m. ET"]
["on Seeking Alpha"]
["Great-West Lifeco (GWLIF) Investor Presentation - Slideshow"]
[]
["Apr. 25, 2017 at 2:48 p.m. ET"]
["on Seeking Alpha"]
["Great-West Lifeco's (GWLIF) CEO Paul Mahon on Q4 2016 Results - Earnings Call Transcript"]
[]
["Feb. 9, 2017 at 10:21 p.m. ET"]
["on Seeking Alpha"]
["Great-West Lifeco, Inc. 2016 Q4 - Results - Earnings Call Slides"]
[]
["Feb. 9, 2017 at 5:09 p.m. ET"]
["on Seeking Alpha"]
["Great-West Lifeco's (GWLIF) CEO Paul Mahon on Q3 2016 Results - Earnings Call Transcript"]
[]
["Nov. 6, 2016 at 7:07 a.m. ET"]
["on Seeking Alpha"]
["Great-West Lifeco, Inc. 2016 Q3 - Results - Earnings Call Slides"]
[]
["Nov. 4, 2016 at 7:39 a.m. ET"]
["on Seeking Alpha"]
["Manulife Financial - Is This Life Insurer Finally Going Somewhere?"]
[]
["Sep. 30, 2016 at 3:45 a.m. ET"]
["on Seeking Alpha"]
["Putnam Adds Ex-Morgan Stanley Executive Greg Fleming to Board"]
["Aug. 24, 2016 at 5:15 p.m. ET"]
["on The Wall Street Journal"]
["Canada’s Desmarais Clan: A New Generation Takes Control"]
["Aug. 22, 2016 at 4:50 p.m. ET"]
["on The Wall Street Journal"]
["Great-West Lifeco's (GWLIF) CEO Paul Mahon on Q2 2016 Results - Earnings Call Transcript"]
[]
["Aug. 7, 2016 at 3:32 a.m. ET"]
["on Seeking Alpha"]
["Great-West Lifeco's (GWLIF) CEO Paul Mahon on Q1 2016 Results - Earnings Call Transcript"]
[]
["May. 5, 2016 at 11:26 p.m. ET"]
["on Seeking Alpha"]
["Putnam ‘Absolute Return’ Funds Often Fail to Hit Targets"]
["Mar. 25, 2016 at 5:30 a.m. ET"]
["on The Wall Street Journal"]
["Research Reports on Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
["Research Reports on Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
[]
["Dec. 15, 2017 at 8:01 a.m. ET"]
["on ACCESSWIRE"]
["Report Coverage on Financials Stocks, Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
["Report Coverage on Financials Stocks, Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
[]
["Nov. 6, 2017 at 8:11 a.m. ET"]
["on ACCESSWIRE"]
["Today's Research Reports on Fairfax Financial Holdings, Great-West Lifeco, MCAN Mortgage Corporation and GMP Capital Inc."]
[]
["Oct. 27, 2017 at 8:22 a.m. ET"]
["on ACCESSWIRE"]
["Research Initiated on Financials Stocks, Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
[]
["Sep. 14, 2017 at 8:02 a.m. ET"]
["on ACCESSWIRE"]
["Report Coverage on Financials Stocks, Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
[]
["Aug. 11, 2017 at 8:02 a.m. ET"]
["on ACCESSWIRE"]
["A.M. Best Affirms Credit Ratings of Great-West Lifeco, Inc. and Its  Subsidiaries"]
[]
["Jul. 21, 2017 at 10:54 a.m. ET"]
["on BusinessWire - BZX"]
["Today's Research Reports on Fairfax Financial Holdings Limited, Great-West Lifeco Inc., Intact Financial Corporation and ONEX Corporation"]
[]
["Jul. 14, 2017 at 8:24 a.m. ET"]
["on ACCESSWIRE"]
["Daily Coverage on Financials Stocks: Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
[]
["Jun. 29, 2017 at 8:21 a.m. ET"]
["on ACCESSWIRE"]
["A.M. Best Assigns Issue Credit Rating to Great-West Lifeco Finance  (Delaware) LP’s Newly Issued Senior Unsecured Notes"]
[]
["May. 26, 2017 at 2:20 p.m. ET"]
["on BusinessWire - BZX"]
["Great-West Lifeco completes offering of US$700 million of senior notes"]
[]
["May. 26, 2017 at 12:18 p.m. ET"]
["on PR Newswire - PRF"]
["Great-West Lifeco announces pricing of US$700 million of senior notes"]
[]
["May. 23, 2017 at 4:57 p.m. ET"]
["on PR Newswire - PRF"]
["A.M. Best Assigns Issue Credit Rating to Great-West Lifeco Inc.’s  Newly Issued Preferred Shares"]
[]
["May. 18, 2017 at 10:25 a.m. ET"]
["on BusinessWire - BZX"]
["Research Reports Initiated on Financials Stocks: Manulife Financial, Power Financial, Great-West Lifeco, and Intact Financial"]
[]
["May. 18, 2017 at 8:52 a.m. ET"]
["on ACCESSWIRE"]
["IIROC Trade Resumption - Great-West Lifeco Inc."]
[]
["May. 18, 2017 at 8:32 a.m. ET"]
["on Newsfile Corp"]
["IIROC Trade Resumption - Great-West Lifeco Inc."]
[]
["May. 18, 2017 at 8:31 a.m. ET"]
["on Newsfile Corp"]
["IIROC Trade Halt - Great-West Lifeco Inc."]
[]
["May. 18, 2017 at 8:06 a.m. ET"]
["on Newsfile Corp"]
["Great-West Lifeco announces increase in Series T Preferred Shares issue to $200 Million"]
[]
["May. 9, 2017 at 3:22 p.m. ET"]
["on Marketwired"]
["Great-West Lifeco Announces Offering of Series T Preferred Shares"]
[]
["May. 9, 2017 at 9:04 a.m. ET"]
["on Marketwired"]
[]
["Great-West Lifeco Inc."]
[]
["Great-West Lifeco, Inc. is a holding company, which engages in life insurance, health insurance, retirement and investment services, asset management, and reinsurance businesses. It operates through the following segments: Canada, United States, Europe, and Corporate. The Canada segment operates through Great-West Life, London Life, and Canada Life, which comprises of individual insurance, wealth management, and group insurance business units. The United States segment comprises of Great-West Financial, Putnam and other insurance businesses in the United States branches of Great-West Life and Canada Life. The Europe segment consists of insurance and annuities, and reinsurance business unit. The Corporate segment includes operating results for activities of firm that are not associated with the major business units of the company, such as financing charges and the impact of certain non-continuing items as well as the results for the legacy international businesses. The company was founded on November 8, 1979 and is headquartered in Winnipeg, Canada.  (See Full Profile)"]
[]
["Analyst Ratings"]
["Sell"]
["Under"]
["Hold"]
["Over"]
["Buy"]
["Number of Ratings 11 Full Ratings "]
["Competitors"]
["Name","Chg %","Market Cap"]
["Prudential PLC",-9.1999999999999998E-3,"$70.43B"]
["Manulife Financial Corp.",7.4000000000000003E-3,"$43.07B"]
["AFLAC Inc.",1.7600000000000001E-2,"$35.77B"]
["Reinsurance Group of America Inc.",-4.1999999999999997E-3,"$10.39B"]
["Competitor Data Provided By"]
[]
[]
[]
["Partner Content"]
["×"]
["Back to Top"]
["MarketWatch"]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Dow Jones Network"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
[]
["By using this site you agree to the Terms of Service, Privacy Policy, and Cookie Policy."]
[]
[]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["Trending Tickers"]
["Powered by"]
[]
[]
["YELP 2.53% "]
["HUM 0.83% "]
["GILD 5.26% "]
["GOOGL 0.46% "]
["SPR 0.89% "]
[]
["Advanced Search"]
["Stocks"]
["Columns"]
["Authors"]
["Topics"]
["No results found"]
["Video Center"]
["×"]

{"sheet":"GWO.TO Yahoo Gr","index":82,"n_rows":277,"n_cols":5,"rows_kept":277,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["Great-West Lifeco Inc. (GWO.TO)"]
["Toronto - Toronto Delayed Price. Currency in CAD"]
["35.17-0.15 (-0.42%)"]
["At close: 4:00PM EST"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",35.32]
["Open",35.299999999999997]
["Bid","35.10 x 0"]
["Ask","35.23 x 0"]
["Day's Range","35.02 - 35.38"]
["52 Week Range","33.01 - 37.79"]
["Volume",251099]
["Avg. Volume",335996]
["Market Cap","34.79B"]
["Beta","N/A"]
["PE Ratio (TTM)",14.31]
["EPS (TTM)","N/A"]
["Earnings Date","N/A"]
["Forward Dividend & Yield","1.18 (4.16%)"]
["Ex-Dividend Date",42977]
["1y Target Est",37.5]
["Currency in CAD"]
["Earnings Estimate","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["No. of Analysts",7,8,7,9]
["Avg. Estimate",0.67,0.73,2.46,3.06]
["Low Estimate",0.57999999999999996,0.68,2.36,2.92]
["High Estimate",0.74,0.78,2.59,3.26]
["Year Ago EPS",0.69,0.6,2.66,2.46]
["Revenue Estimate","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["No. of Analysts",1,1,5,4]
["Avg. Estimate","13.89B","13.18B","43.98B","44.09B"]
["Low Estimate","13.89B","13.18B","37.46B","37.76B"]
["High Estimate","13.89B","13.18B","48.01B","49.95B"]
["Year Ago Sales","7.81B","12.87B","46.38B","43.98B"]
["Sales Growth (year/est)",0.77700000000000002,2.4E-2,-5.1999999999999998E-2,2E-3]
["Earnings History",42734,42824,42915,43007]
["EPS Est.",0.68,0.7,0.62,0.65]
["EPS Actual",0.69,0.6,0.59,0.59]
["Difference",0.01,-0.1,-0.03,-0.06]
["Surprise %",1.4999999999999999E-2,-0.14299999999999999,-4.8000000000000001E-2,-9.1999999999999998E-2]
["EPS Trend","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["Current Estimate",0.67,0.73,2.46,3.06]
["7 Days Ago",0.67,0.73,2.46,3.06]
["30 Days Ago",0.72,0.73,2.5,3.05]
["60 Days Ago",0.72,0.73,2.5,3.05]
["90 Days Ago",0.74,0.73,2.64,3.08]
["EPS Revisions","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["Up Last 7 Days","N/A","N/A","N/A","N/A"]
["Up Last 30 Days","N/A",1,1,4]
["Down Last 30 Days","N/A","N/A","N/A","N/A"]
["Down Last 90 Days","N/A","N/A","N/A","N/A"]
["Growth Estimates","GWO.TO","Industry","Sector","S&P 500"]
["Current Qtr.",-2.9000000000000001E-2,"N/A","N/A",0.28000000000000003]
["Next Qtr.",0.217,"N/A","N/A",0.35]
["Current Year",-7.4999999999999997E-2,"N/A","N/A",0.1]
["Next Year",0.24399999999999999,"N/A","N/A",0.14000000000000001]
["Next 5 Years (per annum)",0.1048,"N/A","N/A",0.12]
["Past 5 Years (per annum)",2.8400000000000002E-2,"N/A","N/A","N/A"]
["CNW Group•3 days ago"]
["Great-West Lifeco to release fourth quarter 2017 financial results"]
["Great-West Lifeco to release fourth quarter 2017 financial results"]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
["CNW Group•4 days ago"]
["S&P Dow Jones Indices Announces Changes to the S&P/TSX Canadian Indices"]
["S&P Dow Jones Indices Announces Changes to the S&P/TSX Canadian Indices"]
[]
["Simply Wall St.•4 days ago"]
["January Dividend Stocks To Look Out For"]
["Great-West Lifeco is one of the ten dividend stocks that can help raise your investment income by paying sizeable dividends. These stocks are a safe bet to increase your portfolioRead More..."]
["ACCESSWIRE•11 days ago"]
["Today’s Free Reports Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
["LONDON, UK / ACCESSWIRE / January 17, 2018 / Active-Investors free stock reports for this morning include these Toronto Exchanges' equities from the Insurance – Life/ Property & Casualty industry: Manulife ..."]
["CNW Group•17 days ago"]
["Time to temper equity overweight positions, says GLC Asset Management strategist in 2018 market outlook report"]
["Time to temper equity overweight positions, says GLC Asset Management strategist in 2018 market outlook report"]
[]
["Sponsored"]
[]
["The Money Street"]
["These Defense Stocks Are A Must For Your Portfolio"]
["Wall Street expects “Amazing Returns” due to massive defense deal. Don't miss this oppertunity to build real wealth in your portfolio. Full analysis."]
["PR Newswire•17 days ago"]
["Time to temper equity overweight positions, says GLC Asset Management strategist in 2018 market outlook report"]
["LONDON, ON, Jan. 11, 2018 /CNW/ - GLC Asset Management Group released its 2018 Capital Market Outlook, suggesting that investors moderate their overweight in equities and their underweight in fixed income. The full outlook report and accompanying charts are available at www.glc-amgroup.com (full link below). Eventually a normal slowing of the economy is healthy and to be expected\" says Brent Joyce, GLC's Chief Investment Strategist."]
["CNW Group•18 days ago"]
["Great-West Lifeco announces Normal Course Issuer Bid"]
["Great-West Lifeco announces Normal Course Issuer Bid"]
["CNW Group•25 days ago"]
["Great-West Lifeco subsidiary Canada Life Group completes acquisition of Retirement Advantage"]
["Great-West Lifeco subsidiary Canada Life Group completes acquisition of Retirement Advantage"]
[]
["Simply Wall St.•last month"]
["Great-West Lifeco Inc (TSE:GWO) Is Trading At A 14% Discount To Its Intrinsic Value"]
["Insurance stocks such as GWO are hard to value. This is because the rules banks face are different to other companies, which can impact the way we forecast their cashRead More..."]
[]
["Sponsored"]
[]
["Amica®"]
["Drivers Expect More With Amica® Auto Insurance"]
["Award-winning service. Complete coverage. Plenty of money-saving discounts. Click to get a free quote today!"]
[]
["Simply Wall St.•last month"]
["TSX Favorite Dividend Stocks"]
["Great-West Lifeco is one of our top dividend-paying companies that can help boost the investment income in your portfolio. These stocks are a safe way to create wealth as theirRead More..."]
["ACCESSWIRE•last month"]
["Research Reports on Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
["LONDON, UK / ACCESSWIRE / December 15, 2017 / Active-Investors free stock reports for this morning include these Toronto Exchanges' equities from the Insurance – Life/ Property & Casualty industry: Manulife ..."]
[]
["Capital Cube•2 months ago"]
["Great-West Lifeco, Inc. : GWO-CA: Dividend Analysis : December 01st, 2017 (record date) : By the numbers : December 1, 2017"]
["Categories: Yahoo FinanceGet free summary analysis Our analysis is based on comparing Great-West Lifeco, Inc. with the following peers – Manulife Financial Corporation, Industrial Alliance Insurance and Financial Services Inc., Fairfax Financial Holdings Limited, Sun Life Financial Inc., Power Financial Corporation, Intact Financial Corporation, E-L Financial Corporation Limited, Genworth MI Canada Inc. and Power Corporation of Canada ... Read more (Read more...)"]
["Capital Cube•2 months ago"]
["ETFs with exposure to Great-West Lifeco, Inc. : November 27, 2017"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to Great-West Lifeco, Inc. Here are 5 ETFs with the largest exposure to GWO-CA. Comparing the performance and risk of Great-West Lifeco, Inc. with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower volatility. Ticker ... Read more (Read more...)"]
[]
["Sponsored"]
[]
["The Motley Fool"]
["Wealthiest Man in the World Issues Warning"]
["The richest man in the world has issued a dire warning… and investors who don’t heed it could be in serious trouble."]
[]
["Simply Wall St.•2 months ago"]
["5 Days Left To Great-West Lifeco Inc (TSX:GWO)’s Ex-Dividend Date, Should Investors Buy?"]
["On the 29 December 2017, Great-West Lifeco Inc (TSX:GWO) will be paying shareholders an upcoming dividend amount of CA$0.37 per share. However, investors must have bought the company’s stock beforeRead More..."]
[]
["Simply Wall St.•2 months ago"]
["November Dividend Favorites – BCE And More"]
["BCE, Canadian Imperial Bank of Commerce, and Great-West Lifeco are three of the best paying dividend stocks for creating diversified portfolio income. Dividends play a key role in compounding returnsRead More..."]
["Capital Cube•2 months ago"]
["ETFs with exposure to Great-West Lifeco, Inc. : November 17, 2017"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to Great-West Lifeco, Inc. Here are 5 ETFs with the largest exposure to GWO-CA. Comparing the performance and risk of Great-West Lifeco, Inc. with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower volatility. Ticker ... Read more (Read more...)"]
["Capital Cube•3 months ago"]
["ETFs with exposure to Great-West Lifeco, Inc. : November 7, 2017"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to Great-West Lifeco, Inc. Here are 5 ETFs with the largest exposure to GWO-CA. Comparing the performance and risk of Great-West Lifeco, Inc. with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower volatility. Ticker ... Read more (Read more...)"]
[]
["Sponsored"]
[]
["NextAdvisor"]
["A $0 Balance Transfer Fee Credit Card Has Arrived"]
["You could save hundreds or thousands of dollars by transferring your credit card balance for free to this amazing card with a 0% APR for 15 months."]
[]
["Capital Cube•3 months ago"]
["Great-West Lifeco, Inc. :GWO-CA: Earnings Analysis: Q3, 2017 By the Numbers : November 6, 2017"]
["Categories: Yahoo FinanceGet free summary analysis Great-West Lifeco, Inc. reports financial results for the quarter ended September 30, 2017. We analyze the earnings along side the following peers of Great-West Lifeco, Inc. – Fairfax Financial Holdings Limited (FFH-CA) that have also reported for this period. Highlights Summary numbers: Revenues of CAD 11189 million, Net Earnings of CAD ... Read more (Read more...)"]
["ACCESSWIRE•3 months ago"]
["Report Coverage on Financials Stocks, Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
["LONDON, UK / ACCESSWIRE / November 6, 2017 / Pro-Trader Daily has lined up these stocks for our daily research reports coverage. Before the markets open, Pro-TD makes a brief technical snapshot of select ..."]
["CNW Group•3 months ago"]
["Great-West Lifeco reports third quarter 2017 net earnings of $581 million, including losses of $175 million related to Hurricanes Harvey, Irma and Maria"]
["Great-West Lifeco reports third quarter 2017 net earnings of $581 million, including losses of $175 million related to Hurricanes Harvey, Irma and Maria"]
["CNW Group•3 months ago"]
["Great-West top ranked Canadian insurance company by the Carbon Disclosure Project"]
["Great-West top ranked Canadian insurance company by the Carbon Disclosure Project"]
[]
["Sponsored"]
[]
["Lithium News"]
["Lithium Stock Set To Drive Massive Portfolio Gains"]
["The Technical Indicators For Lithium Stocks Are Stronger Than Ever. Analysts And Investors Are Set To See Massive Portfolio Gains If Positioned Well."]
["PR Newswire•3 months ago"]
["Great-West top ranked Canadian insurance company by the Carbon Disclosure Project"]
["WINNIPEG, Oct. 30, 2017 /CNW/ - Great-West Lifeco Inc. today announced it has earned an A- rating from the Carbon Disclosure Project (CDP). Great-West Life was the top ranked Canadian insurance company and ranked among the top six financial services companies in Canada. This achievement reflects its commitment to sustainability across its operations, both in Canada and abroad."]
["ACCESSWIRE•3 months ago"]
["Today's Research Reports on Fairfax Financial Holdings, Great-West Lifeco, MCAN Mortgage Corporation and GMP Capital Inc."]
["NEW YORK, NY / ACCESSWIRE / October 27, 2017 / Research Driven Investing strives to provide investors with free daily equity research reports analyzing major market events. Take a few minutes to register ..."]
["CNW Group•3 months ago"]
["Great-West Lifeco to release third quarter 2017 financial results"]
["Great-West Lifeco to release third quarter 2017 financial results"]
[]
["Simply Wall St.•4 months ago"]
["Should You Be Tempted To Sell Great-West Lifeco Inc (TSX:GWO) At Its Current Price?"]
["Great-West Lifeco Inc (TSX:GWO) is currently trading at a trailing P/E of 14x, which is higher than the industry average of 11.8x. Although some investors may jump to the conclusionRead More..."]
["Recommendation Rating"]
[]
[3]
[1]
["Strong"]
["Buy"]
[2]
["Buy"]
[3]
["Hold"]
[4]
["Under-"]
["perform"]
[5]
["Sell"]
["Analyst Price Targets (10)"]
[]
["Current 35.17"]
["Average 37.50"]
["Low 36.00"]
["High 39.00"]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"GWLIF Mktwth Gr","index":83,"n_rows":337,"n_cols":5,"rows_kept":337,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Great-West Lifeco Inc."]
["OTC: GWLIF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Great-West Lifeco Inc."]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 25, 2018, 5:20 p.m."]
[]
["GWLIF"]
["/quotes/zigman/17335/delayed"]
[]
["$"]
[]
[28.5]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 13,744"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/17335/delayed"]
[]
["Previous close"]
[]
[28.78]
[]
[28.5]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[28.5]
[]
[28.73]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[24.24]
[]
[29.02]
[]
[]
["Snapshot"]
["Average Recommendation:","Hold","Average Target Price:",37.450000000000003]
["Number of Ratings:",11,"Current Quarters Estimate:",0.72]
["FY Report Date:",43070,"Current Year's Estimate:",2.6]
["Last Quarter's Earnings:",0.59,"Median PE on CY Estimate:",13.27]
["Year Ago Earnings:",2.68,"Next Fiscal Year Estimate:",3.06]
[null,null,"Median PE on Next FY Estimate:",11.74]
["Earnings Per Share"]
[null,"This Quarter","Next Quarter","This Fiscal","Next Fiscal"]
["# of Estimates",10,6,6,10]
["Mean Estimate",0.72,0.74,2.6,3.06]
["High Estimates",0.76,0.77,2.67,3.21]
["Low Estimates",0.68,0.7,2.4500000000000002,2.98]
["Coefficient Variance",3.94,3.38,3.06,2.77]
["Analysts Recommendations"]
[null,"current","1 Month Ago","3 Months Ago"]
["BUY",1,1,0]
["OVERWEIGHT",0,0,0]
["HOLD",9,9,10]
["UNDERWEIGHT",0,0,0]
["SELL",1,1,1]
["MEAN","Hold","Hold","Hold"]
[]
[]
[]
[]
[]
[]
[]
[]
[]
["Mean Recomendation Conversion Table"]
["1.00 thru 1.24 = Buy"]
["1.25 thru 1.74 = Overweight"]
["1.75 thru 2.24 = Hold"]
["2.25 thru 2.74 = Underweight"]
["2.75 thru 3.00 = Sell"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:15 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"GWLIF Income Qtr","index":84,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Great-West Lifeco Inc."]
["OTC: GWLIF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Great-West Lifeco Inc."]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 25, 2018, 5:20 p.m."]
[]
["GWLIF"]
["/quotes/zigman/17335/delayed"]
[]
["$"]
[]
[28.5]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 13,744"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/17335/delayed"]
[]
["Previous close"]
[]
[28.78]
[]
[28.5]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[28.5]
[]
[28.73]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[24.24]
[]
[29.02]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Great-West Lifeco Inc."]
["View Ratios"]
["All values CAD millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Sales/Revenue","11.1B","11.76B","12.14B","10.74B","11.19B"]
["Premiums Earned","8.33B","8.91B","9.37B","7.77B","8.3B"]
["Total Investment Income","1.45B","1.48B","1.44B","1.56B","1.52B"]
["Realized Gains (Losses)","41M","25M","30M","26M","5M"]
["Other Operating Income","1.27B","1.35B","1.31B","1.38B","1.37B"]
["Sales Growth","-",5.9200000000000003E-2,3.2800000000000003E-2,-0.1157,4.2000000000000003E-2]
["Losses, Claims & Reserves","10.59B","4.37B","9.86B","8.23B","7.57B"]
["Losses, Benefits & Adjustments","6.91B","7.49B","7.99B","6.92B","6.5B"]
["Losses, Claims & Reserves Growth","-",-0.58699999999999997,1.2552000000000001,-0.1658,-8.0199999999999994E-2]
["Loss Ratio","-","-","-","-",0.84219999999999995,"NA"]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Selling, General & Admin. Expenses & Other","(313M)","6.22B","1.46B","1.62B","2.87B"]
["Selling, General & Admin. Expenses","1.81B","2.15B","2.04B","1.78B","1.71B"]
["Other Selling, General & Admin. Expense","1.22B","1.29B","1.28B","1.23B","1.19B"]
["Underwriting & Commissions","584M","853M","753M","549M","521M"]
["Other Operating Expense","(2.12B)","4.08B","(580M)","(156M)","1.16B"]
["SGA Growth","-",20.878599999999999,-0.76619999999999999,0.11269999999999999,0.77270000000000005]
["Operating Income Before Interest Expense","824M","1.16B","826M","892M","752M"]
["Interest Expense, Net of Interest Capitalized","74M","75M","76M","79M","71M"]
["Interest Expense (excl. Interest Capitalized)","74M","75M","76M","79M","71M"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","750M","1.09B","750M","813M","681M"]
["Operating Income Growth","-",0.41020000000000001,-0.28920000000000001,7.9899999999999999E-2,-0.157]
["Non-Operating Income (Expense)","-","-","-","-","-"]
["Miscellaneous Non Operating Expense","-","-","-","-","-"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","(60M)","15M","5M","175M","(49M)"]
["Pretax Income","810M","1.07B","745M","638M","730M"]
["Pretax Income Growth","-",0.32350000000000001,-0.30499999999999999,-0.14360000000000001,0.14419999999999999]
["Income Taxes","108M","188M","96M","51M","93M"]
["Income Tax - Current - Domestic","-","-","-","-","-"]
["Income Tax - Current - Foreign","-","-","-","-","-"]
["Income Tax - Deferred - Domestic","-","-","-","-","-"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","-","-","-","-","-"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","702M","884M","649M","587M","637M"]
["Minority Interest Expense","(3M)","177M","27M","(28M)","21M"]
["Net Income","705M","707M","622M","615M","616M"]
["Net Income Growth","-",2.8E-3,-0.1202,-1.1299999999999999E-2,1.6000000000000001E-3]
["Net Margin","-","-","-","-",6.5000000000000002E-2,"NA"]
["Extraordinaries & Discontinued Operations","-","-","-","-","-"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","-","-","-"]
["Net Income After Extraordinaries","705M","707M","622M","615M","616M"]
["Preferred Dividends","31M","31M","31M","30M","35M"]
["Net Income Available to Common","674M","676M","591M","585M","581M"]
["EPS (Basic)",0.68,0.69,0.6,0.59,0.59]
["EPS (Basic) Growth","-",4.7999999999999996E-3,-0.12740000000000001,-1.17E-2,-6.7999999999999996E-3]
["Basic Shares Outstanding","987.75M","986.4M","987.69M","990.02M","989.72M"]
["EPS (Diluted)",0.68,0.69,0.6,0.59,0.59]
["EPS (Diluted) Growth","-",5.8999999999999999E-3,-0.1285,-1.17E-2,-6.4000000000000003E-3]
["Diluted Shares Outstanding","989M","986.86M","989.83M","991.34M","991.06M"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:15 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"GWLIF Balance Qtr","index":85,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Great-West Lifeco Inc."]
["OTC: GWLIF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Great-West Lifeco Inc."]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 25, 2018, 5:20 p.m."]
[]
["GWLIF"]
["/quotes/zigman/17335/delayed"]
[]
["$"]
[]
[28.5]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 13,744"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/17335/delayed"]
[]
["Previous close"]
[]
[28.78]
[]
[28.5]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[28.5]
[]
[28.73]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[24.24]
[]
[29.02]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Great-West Lifeco Inc."]
["View Ratios"]
["Assets"]
["All values CAD millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Cash Only","3.06B","1.56B","3.04B","3.4B","3.11B"]
["Cash Growth","-",-0.49049999999999999,0.95130000000000003,0.11700000000000001,-8.5900000000000004E-2]
["Total Investment Assets","161.77B","162.02B","161.44B","162.09B","160.26B"]
["Total Fixed Income Securities Investment","-","-","-","-","-"]
["Bonds","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","-","-","-","-","-"]
["Common Stocks","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","-","-","-","-","-"]
["Mortgage, Policy & Other Loans","-","-","-","-","-"]
["Other Investments","-","2.23B","-","-","-"]
["Investments Growth","-",1.6000000000000001E-3,-3.5999999999999999E-3,4.0000000000000001E-3,-1.12E-2]
["Yield On Investment","-","-","-","-",3.7999999999999999E-2,"NA"]
["Premium Balance Receivables","-","-","-","-","-"]
["Premium Balance Growth","-","-","-","-","-"]
["Net Property, Plant & Equipment","945M","953M","946M","946M","988M"]
["Investment in Unconsolidated Subs.","618M","620M","434M","430M","430M"]
["Other Assets (Including Intangibles)","211.09B","213.51B","217.08B","220.96B","220.51B"]
["Separate & Variable Account Assets","199.16B","200.4B","204.67B","208.54B","208.05B"]
["Deferred Charges","-","-","-","-","-"]
["Tangible Other Assets","-","-","-","-","-"]
["Intangible Assets","9.91B","9.95B","9.93B","9.89B","10.09B"]
["Total Assets","396.19B","394.29B","400.05B","404.36B","401.59B"]
["Assets - Total - 1 Year Growth","-",-4.7999999999999996E-3,1.46E-2,1.0800000000000001E-2,-6.7999999999999996E-3]
["Return On Average Assets","-","-","-","-",7.0000000000000001E-3,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Insurance Policy Liabilities (Insurance)","156.4B","152.32B","153.74B","154.33B","152.72B"]
["Unearned Premiums","-","-","-","-","-"]
["Policy Claims","159.61B","155.94B","157.32B","157.8B","156.26B"]
["Other Insurance Liabilities","(3.21B)","(3.62B)","(3.58B)","(3.46B)","(3.54B)"]
["Total Debt","5.29B","6.59B","5.85B","5.69B","5.55B"]
["ST Debt & Current Portion of LTD","-","875M","-","-","-"]
["Short Term Debt","-","875M","-","-","-"]
["Current Portion of LT Debt","-","-","-","-","-"]
["Long-Term Debt","5.29B","5.71B","5.85B","5.69B","5.55B"]
["LT Debt excl. Capital Lease Obligations","5.29B","5.71B","5.85B","5.69B","5.55B"]
["Total Debt Growth","-",0.24610000000000001,-0.11219999999999999,-2.7E-2,-2.4400000000000002E-2]
["Total Debt / Total Assets",1.3299999999999999E-2,1.67E-2,1.46E-2,1.41E-2,1.38E-2]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","-","1.44B","-","-","-"]
["Deferred Taxes","(349M)","(200M)","(182M)","(132M)","(45M)"]
["Deferred Taxes - Credit","1.48B","1.65B","1.65B","1.54B","1.63B"]
["Deferred Taxes - Debit","1.83B","1.85B","1.83B","1.68B","1.67B"]
["Other Liabilities","208.76B","207.29B","213.44B","217.36B","216.31B"]
["Other Liabilities (excl. Deferred Income)","208.76B","206.98B","213.44B","217.36B","216.31B"]
["Deferred Income","-","-","-","-","-"]
["Total Liabilities","371.93B","369.28B","374.68B","378.93B","376.21B"]
["Total Liabilities Growth","-",-7.1000000000000004E-3,1.46E-2,1.1299999999999999E-2,-7.1999999999999998E-3]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","2.51B","2.51B","2.51B","2.71B","2.71B"]
["Redeemable Preferred Stock","2.51B","2.51B","2.51B","2.71B","2.71B"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","18.92B","19.49B","19.79B","19.75B","19.72B"]
["Common Stock Par/Carry Value","7.12B","7.13B","7.25B","7.26B","7.26B"]
["Additional Paid-In Capital/Capital Surplus","138M","147M","113M","121M","129M"]
["Retained Earnings","11.14B","11.47B","11.67B","11.89B","12.1B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","-","1.5B","-","-","-"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","519M","(918M)","744M","478M","227M"]
["Treasury Stock","-","-","-","-","-"]
["Common Equity / Total Assets",4.7699999999999999E-2,4.9399999999999999E-2,4.9500000000000002E-2,4.8800000000000003E-2,4.9099999999999998E-2]
["Total Shareholders' Equity","21.43B","22B","22.3B","22.46B","22.43B"]
["Total Shareholders' Equity / Total Assets",5.4100000000000002E-2,5.5800000000000002E-2,5.57E-2,5.5599999999999997E-2,5.5899999999999998E-2]
["Return On Average Total Equity","-","-","-","-",0.12429999999999999,"NA"]
["Accumulated Minority Interest","2.83B","3.01B","3.07B","2.97B","2.96B"]
["Total Equity","24.26B","25.01B","25.37B","25.43B","25.39B"]
["Liabilities & Shareholders' Equity","396.19B","394.29B","400.05B","404.36B","401.59B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:15 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"GWLIF Cash Qtr","index":86,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Great-West Lifeco Inc."]
["OTC: GWLIF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Great-West Lifeco Inc."]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 25, 2018, 5:20 p.m."]
[]
["GWLIF"]
["/quotes/zigman/17335/delayed"]
[]
["$"]
[]
[28.5]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 13,744"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/17335/delayed"]
[]
["Previous close"]
[]
[28.78]
[]
[28.5]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[28.5]
[]
[28.73]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[24.24]
[]
[29.02]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Great-West Lifeco Inc."]
["View Ratios"]
["Operating Activities"]
["All values CAD millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Funds from Operations","(1.64B)","5.07B","(450M)","242M","1.37B"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-",4.0964999999999998,-1.0887,1.5378000000000001,4.6694000000000004]
["Net Operating Cash Flow","1.72B","1.39B","1.48B","1.29B","1.7B"]
["Net Operating Cash Flow Growth","-",-0.19339999999999999,6.3399999999999998E-2,-0.12529999999999999,0.31659999999999999]
[]
["Investing Activities"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Capital Expenditures","-","-","-","-","-"]
["Capital Expenditures (Fixed Assets)","-","-","-","-","-"]
["Capital Expenditures (Other Assets)","-","-","-","-","-"]
["Capital Expenditures Growth","-","-","-","-","-"]
["Net Assets from Acquisitions","-","-","-","-","-"]
["Sale of Fixed Assets & Businesses","-","-","-","-","-"]
["Purchase/Sale of Investments","(1.14B)","(1.73B)","(1.11B)","(481M)","(1.15B)"]
["Purchase of Investments","(7.14B)","(11.26B)","(10.25B)","(7.92B)","(8.58B)"]
["Sale/Maturity of Investments","6B","9.54B","9.14B","7.44B","7.43B"]
["Other Uses","63M","-","(13M)","(90M)","(21M)"]
["Other Sources","12M","36M","-","-","-"]
["Net Investing Cash Flow","(1.1B)","(1.69B)","(1.12B)","(571M)","(1.46B)"]
["Net Investing Cash Flow Growth","-",-0.53269999999999995,0.33810000000000001,0.48930000000000001,-1.5604]
[]
["Financing Activities"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Cash Dividends Paid - Total","(373M)","(371M)","(394M)","(393M)","(399M)"]
["Common Dividends","(342M)","(340M)","(363M)","(363M)","(364M)"]
["Preferred Dividends","(31M)","(31M)","(31M)","(30M)","(35M)"]
["Cash Dividend Growth","-",5.4000000000000003E-3,-6.2E-2,2.5000000000000001E-3,-1.5299999999999999E-2]
["Change in Capital Stock","(169M)","10M","110M","191M","(10M)"]
["Repurchase of Common & Preferred Stk.","(170M)","-","-","(12M)","(15M)"]
["Sale of Common & Preferred Stock","1M","10M","110M","203M","5M"]
["Proceeds from Stock Options","-","31M","110M","203M","5M"]
["Other Proceeds from Sale of Stock","1M","(21M)","-","-","-"]
["Issuance/Reduction of Debt, Net","(104M)","871M","(284M)","(1.09B)","(58M)"]
["Change in Current Debt","(104M)","166M","-","(54M)","(93M)"]
["Change in Long-Term Debt","-","705M","(284M)","(1.04B)","35M"]
["Issuance of Long-Term Debt","-","705M","-","-","-"]
["Reduction in Long-Term Debt","-","-","(284M)","(1.04B)","35M"]
["Other Funds","-","-","-","-","-"]
["Other Uses","-","-","-","-","-"]
["Other Sources","-","-","-","-","-"]
["Net Financing Cash Flow","(646M)","510M","(568M)","(368M)","(467M)"]
["Net Financing Cash Flow Growth","-",1.7895000000000001,-2.1137000000000001,0.35210000000000002,-0.26900000000000002]
["Miscellaneous Funds","-","-","-","-","-"]
["Net Change in Cash","(8M)","199M","(217M)","356M","(292M)"]
["Free Cash Flow","1.72B","1.39B","1.48B","1.29B","1.7B"]
["Free Cash Flow Growth","-",-0.19339999999999999,6.3399999999999998E-2,-0.12529999999999999,0.31659999999999999]
["Free Cash Flow Yield","-","-","-","-",0.13650000000000001,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:15 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"LFC Income St","index":87,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["China Life Insurance Co. Ltd. ADR"]
["NYSE: LFC"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["China Life Insurance Co. Ltd. ADR"]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 4:04 p.m."]
[]
["LFC"]
["/quotes/zigman/336639/composite"]
[]
["$"]
[]
[17.079999999999998]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 15,307"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/336639/composite"]
[]
["Previous close"]
[]
[16.78]
[]
[17.079999999999998]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[16.940000000000001]
[]
[17.079999999999998]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[13.59]
[]
[17.850000000000001]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for China Life Insurance Co. Ltd. ADR"]
["View Ratios"]
["Fiscal year is January-December. All values HKD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Sales/Revenue","494.69B","531B","551.05B","611.27B","635.87B"]
["Premiums Earned","396.01B","409.82B","415.45B","446.89B","498.02B"]
["Total Investment Income","94.62B","117.07B","125.89B","158.38B","130.43B"]
["Realized Gains (Losses)","-","(388.61M)","4.85B","-","-"]
["Other Operating Income","4.39B","4.5B","4.86B","6B","7.43B"]
["Sales Growth","-",7.3400000000000007E-2,3.78E-2,0.10929999999999999,4.0300000000000002E-2]
["Losses, Claims & Reserves","373.73B","417.26B","428.1B","475.77B","494.16B"]
["Losses, Benefits & Adjustments","92.01B","177.08B","140.53B","164.98B","237.99B"]
["Losses, Claims & Reserves Growth","-",0.11650000000000001,2.5999999999999999E-2,0.1113,3.8699999999999998E-2]
["Loss Ratio","-","-","-","-",0.47789999999999999,"NA"]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Selling, General & Admin. Expenses & Other","69.84B","70.77B","67.76B","73.8B","106.46B"]
["Selling, General & Admin. Expenses","61.1B","61.96B","61.67B","78.66B","99.23B"]
["Other Selling, General & Admin. Expense","27.16B","29.75B","27.6B","34.94B","38.57B"]
["Underwriting & Commissions","33.94B","32.21B","34.07B","43.72B","60.65B"]
["Other Operating Expense","8.74B","8.82B","6.1B","(4.86B)","7.23B"]
["SGA Growth","-",1.34E-2,-4.2500000000000003E-2,8.9099999999999999E-2,0.44259999999999999]
["Operating Income Before Interest Expense","51.12B","42.96B","55.18B","61.71B","35.26B"]
["Interest Expense, Net of Interest Capitalized","3.17B","5.09B","8.34B","7.99B","11.57B"]
["Interest Expense (excl. Interest Capitalized)","3.17B","5.09B","8.34B","7.99B","11.57B"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","47.96B","37.87B","46.85B","53.72B","23.69B"]
["Operating Income Growth","-",-0.15970000000000001,0.28449999999999998,0.1182,-0.42859999999999998]
["Non-Operating Income (Expense)","(44.26M)","140.05M","524.81M","879.47M","403.1M"]
["Miscellaneous Non Operating Expense","290.13M","140.05M","524.81M","879.47M","403.1M"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","38.16B","4.8B","1.45B","1.64B","3.1B"]
["Pretax Income","9.75B","33.22B","45.92B","52.97B","21.02B"]
["Pretax Income Growth","-",2.4066999999999998,0.3826,0.1535,-0.60329999999999995]
["Income Taxes","(373.73M)","5.61B","9.93B","13.25B","4.97B"]
["Income Tax - Current - Domestic","1.94B","540.02M","8.12B","19.01B","6.08B"]
["Income Tax - Current - Foreign","-","-","-","-","-"]
["Income Tax - Deferred - Domestic","(2.32B)","5.07B","1.8B","(5.75B)","(1.1B)"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","3.73B","3.94B","4.92B","3.68B","6.84B"]
["Other After Tax Income (Expense)","-","-","-","(228.19M)","(451.01M)"]
["Consolidated Net Income","13.86B","31.55B","40.92B","43.17B","22.43B"]
["Minority Interest Expense","259.4M","306.6M","381.33M","601.94M","535.14M"]
["Net Income","13.6B","31.25B","40.54B","42.57B","21.9B"]
["Net Income Growth","-",1.2979000000000001,0.2974,5.0200000000000002E-2,-0.48559999999999998]
["Net Margin","-","-","-","-",3.44E-2,"NA"]
["Extraordinaries & Discontinued Operations","-","-","-","-","-"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","-","-","-"]
["Net Income After Extraordinaries","13.6B","31.25B","40.54B","42.57B","21.9B"]
["Preferred Dividends","-","-","-","-","-"]
["Net Income Available to Common","13.6B","31.25B","40.54B","42.57B","21.9B"]
["EPS (Basic)",0.48,1.1100000000000001,1.43,1.5,0.77]
["EPS (Basic) Growth","-",1.3154999999999999,0.29220000000000002,4.8899999999999999E-2,-0.48749999999999999]
["Basic Shares Outstanding","28.26B","28.26B","28.27B","28.27B","28.27B"]
["EPS (Diluted)",0.48,1.1100000000000001,1.43,1.5,0.77]
["EPS (Diluted) Growth","-",1.3154999999999999,0.29220000000000002,4.8899999999999999E-2,-0.48749999999999999]
["Diluted Shares Outstanding","28.26B","28.26B","28.27B","28.27B","28.27B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:15 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"LFC Balance Sheet","index":88,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["China Life Insurance Co. Ltd. ADR"]
["NYSE: LFC"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["China Life Insurance Co. Ltd. ADR"]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 4:04 p.m."]
[]
["LFC"]
["/quotes/zigman/336639/composite"]
[]
["$"]
[]
[17.079999999999998]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 15,307"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/336639/composite"]
[]
["Previous close"]
[]
[16.78]
[]
[17.079999999999998]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[16.940000000000001]
[]
[17.079999999999998]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[13.59]
[]
[17.850000000000001]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for China Life Insurance Co. Ltd. ADR"]
["View Ratios"]
["Assets"]
["Fiscal year is January-December. All values HKD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Cash Only","86.47B","27.42B","66.6B","98.37B","81.85B"]
["Cash Growth","-",-0.68300000000000005,1.4294,0.47699999999999998,-0.16800000000000001]
["Total Investment Assets","2.14T","2.34T","2.56T","2.63T","2.66T"]
["Total Fixed Income Securities Investment","1.03T","1.08T","1.18T","1.22T","1.31T"]
["Bonds","1.03T","1.08T","1.18T","1.19T","1.28T"]
["Redeemable Preferred Stock","-","-","-","22.33B","31.1B"]
["Total Equity Securities Investment","204.96B","237.84B","295.04B","444.11B","415.78B"]
["Common Stocks","204.96B","237.84B","295.04B","444.11B","415.78B"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","-","1.7B","1.6B","1.48B","1.33B"]
["Mortgage, Policy & Other Loans","49.63B","151.93B","208.06B","247.37B","252.77B"]
["Other Investments","856.72B","869.17B","877.58B","696.33B","623.82B"]
["Investments Growth","-",9.2899999999999996E-2,9.3600000000000003E-2,2.8400000000000002E-2,8.8999999999999999E-3]
["Yield On Investment","-","-","-","-",4.9299999999999997E-2,"NA"]
["Premium Balance Receivables","13.09B","15.34B","16.83B","17.27B","18.25B"]
["Premium Balance Growth","-",0.17130000000000001,9.7600000000000006E-2,2.5899999999999999E-2,5.67E-2]
["Net Property, Plant & Equipment","27.36B","29.57B","31.31B","31.76B","33.36B"]
["Investment in Unconsolidated Subs.","36.07B","44.54B","55.49B","56.3B","133.62B"]
["Other Assets (Including Intangibles)","56.71B","68.31B","77.12B","84.59B","84.08B"]
["Separate & Variable Account Assets","43.54M","32.02M","26.25M","16.71M","13.39M"]
["Deferred Charges","2.38B","13.19B","414.99M","480.98M","576.79M"]
["Tangible Other Assets","46.29B","46.91B","68.74B","76.71B","76.72B"]
["Intangible Assets","8.08B","8.18B","7.94B","7.39B","6.76B"]
["Total Assets","2.37T","2.54T","2.81T","2.93T","3.01T"]
["Assets - Total - 1 Year Growth","-",6.9900000000000004E-2,0.1095,4.2700000000000002E-2,2.69E-2]
["Return On Average Assets","-","-","-","-",7.4000000000000003E-3,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Insurance Policy Liabilities (Insurance)","1.81T","2T","2.09T","2.05T","2.06T"]
["Unearned Premiums","10.49B","16.75B","8.96B","9.38B","11.57B"]
["Policy Claims","3.76B","5.89B","99.41B","11B","12.76B"]
["Other Insurance Liabilities","1.71T","1.9T","1.98T","2.03T","2.04T"]
["Total Debt","169.79B","113.24B","145.87B","121.73B","150.89B"]
["ST Debt & Current Portion of LTD","85.22B","26.16B","57.61B","41.64B","134.11B"]
["Short Term Debt","85.22B","26.16B","57.61B","37.42B","91.27B"]
["Current Portion of LT Debt","-","-","-","4.21B","42.84B"]
["Long-Term Debt","84.57B","87.07B","88.26B","80.09B","16.77B"]
["LT Debt excl. Capital Lease Obligations","84.57B","87.07B","88.26B","80.09B","16.77B"]
["Total Debt Growth","-",-0.33310000000000001,0.28820000000000001,-0.16550000000000001,0.23960000000000001]
["Total Debt / Total Assets",7.1599999999999997E-2,4.4600000000000001E-2,5.1799999999999999E-2,4.1500000000000002E-2,5.0099999999999999E-2]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","-","-","-","-","-"]
["Deferred Taxes","9.75B","6.3B","24.22B","20.23B","8.67B"]
["Deferred Taxes - Credit","19.79B","17.71B","32.03B","34.75B","16.09B"]
["Deferred Taxes - Debit","10.04B","11.41B","7.81B","14.52B","7.42B"]
["Other Liabilities","96.77B","116.76B","184.32B","342.74B","444.36B"]
["Other Liabilities (excl. Deferred Income)","94.7B","114.93B","163.18B","304.1B","405.03B"]
["Deferred Income","2.06B","1.83B","21.14B","38.64B","39.33B"]
["Total Liabilities","2.09T","2.25T","2.46T","2.55T","2.67T"]
["Total Liabilities Growth","-",7.5600000000000001E-2,9.0399999999999994E-2,3.6700000000000003E-2,4.9200000000000001E-2]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","275.04B","282.2B","355.14B","384.9B","338.73B"]
["Common Stock Par/Carry Value","35.16B","36.2B","35.33B","33.73B","31.53B"]
["Additional Paid-In Capital/Capital Surplus","67.01B","68.98B","67.32B","64.28B","60.09B"]
["Retained Earnings","100.01B","121.87B","137.42B","146.87B","136.73B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","(3.73M)","(3.84M)","(3.75M)","-","7.81M"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","66.18B","75.43B","59.21B","74.67B","73.19B"]
["Treasury Stock","-","-","-","-","-"]
["Common Equity / Total Assets",0.11600000000000001,0.11119999999999999,0.12620000000000001,0.13109999999999999,0.1124]
["Total Shareholders' Equity","275.04B","282.2B","355.14B","384.9B","338.73B"]
["Total Shareholders' Equity / Total Assets",0.11600000000000001,0.11119999999999999,0.12620000000000001,0.13109999999999999,0.1124]
["Return On Average Total Equity","-","-","-","-",6.0499999999999998E-2,"NA"]
["Accumulated Minority Interest","2.51B","2.89B","4.01B","4.44B","4.49B"]
["Total Equity","277.55B","285.08B","359.16B","389.34B","343.22B"]
["Liabilities & Shareholders' Equity","2.37T","2.54T","2.81T","2.93T","3.01T"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:15 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"LFC Cash Flow","index":89,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["China Life Insurance Co. Ltd. ADR"]
["NYSE: LFC"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["China Life Insurance Co. Ltd. ADR"]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 4:04 p.m."]
[]
["LFC"]
["/quotes/zigman/336639/composite"]
[]
["$"]
[]
[17.079999999999998]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 15,307"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/336639/composite"]
[]
["Previous close"]
[]
[16.78]
[]
[17.079999999999998]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[16.940000000000001]
[]
[17.079999999999998]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[13.59]
[]
[17.850000000000001]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for China Life Insurance Co. Ltd. ADR"]
["View Ratios"]
["Operating Activities"]
["Fiscal year is January-December. All values HKD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Funds from Operations","243.67B","181.46B","203.14B","13.66B","81.71B"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-",-0.25530000000000003,0.1195,-0.93269999999999997,4.9805000000000001]
["Net Operating Cash Flow","243.67B","181.46B","203.14B","88.45B","220.1B"]
["Net Operating Cash Flow Growth","-",-0.25530000000000003,0.1195,-0.56459999999999999,1.4885999999999999]
[]
["Investing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Capital Expenditures","(6.51B)","(4.7B)","(6.35B)","(10.34B)","(6.2B)"]
["Capital Expenditures (Fixed Assets)","(6.51B)","(4.7B)","(6.35B)","(10.34B)","(6.2B)"]
["Capital Expenditures (Other Assets)","-","-","-","-","-"]
["Capital Expenditures Growth","-",0.27789999999999998,-0.35210000000000002,-0.62780000000000002,0.40010000000000001]
["Net Assets from Acquisitions","-","-","-","-","(12.85M)"]
["Sale of Fixed Assets & Businesses","268M","200.61M","549.98M","5.03B","134.37M"]
["Purchase/Sale of Investments","(7.49B)","(34.93B)","(803.85B)","5.4B","(220.08B)"]
["Purchase of Investments","(9.31B)","(34.93B)","(803.85B)","(806.81B)","(1.11T)"]
["Sale/Maturity of Investments","1.81B","-","-","812.22B","893.7B"]
["Other Uses","(568.57B)","(605.68B)","-","(25.79B)","(8.74B)"]
["Other Sources","250.59B","473.82B","617.83B","-","-"]
["Net Investing Cash Flow","(331.72B)","(171.29B)","(191.82B)","(25.7B)","(234.9B)"]
["Net Investing Cash Flow Growth","-",0.48359999999999997,-0.11990000000000001,0.86599999999999999,-8.1386000000000003]
[]
["Financing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Cash Dividends Paid - Total","(10.32B)","(10.25B)","(10.67B)","(13.95B)","(13.87B)"]
["Common Dividends","(10.32B)","(10.25B)","(10.67B)","(13.95B)","(13.87B)"]
["Preferred Dividends","-","-","-","-","-"]
["Cash Dividend Growth","-",7.7000000000000002E-3,-4.1599999999999998E-2,-0.30690000000000001,5.4000000000000003E-3]
["Change in Capital Stock","-","-","-","-","-"]
["Repurchase of Common & Preferred Stk.","-","-","-","-","-"]
["Sale of Common & Preferred Stock","-","-","-","-","-"]
["Proceeds from Stock Options","-","-","-","-","-"]
["Other Proceeds from Sale of Stock","-","-","-","-","-"]
["Issuance/Reduction of Debt, Net","68.23B","(60.65B)","35.91B","(16.97B)","39.53B"]
["Change in Current Debt","68.23B","-","32.3B","(16.97B)","58.42B"]
["Change in Long-Term Debt","-","(60.65B)","3.61B","-","(18.89B)"]
["Issuance of Long-Term Debt","-","-","3.63B","-","16.16B"]
["Reduction in Long-Term Debt","-","(60.65B)","(12.59M)","-","(35.05B)"]
["Other Funds","46.7B","111.03M","(4.22B)","3.72B","(21.77B)"]
["Other Uses","-","-","(5.93B)","(5.89B)","(21.77B)"]
["Other Sources","46.7B","111.03M","1.71B","9.61B","-"]
["Net Financing Cash Flow","104.61B","(70.79B)","21.02B","(27.19B)","3.89B"]
["Net Financing Cash Flow Growth","-",-1.6767000000000001,1.2969999999999999,-2.2934999999999999,1.1431]
["Miscellaneous Funds",0,0,0,0,0]
["Net Change in Cash","16.56B","(60.72B)","32.35B","35.85B","(10.57B)"]
["Free Cash Flow","237.16B","176.76B","196.78B","78.11B","213.9B"]
["Free Cash Flow Growth","-",-0.25469999999999998,0.1133,-0.60309999999999997,1.7385999999999999]
["Free Cash Flow Yield","-","-","-","-",0.3503,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:15 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"2628.HK Summary","index":90,"n_rows":279,"n_cols":2,"rows_kept":279,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["China Life Insurance Company Limited (2628.HK)"]
["HKSE - HKSE Delayed Price. Currency in HKD"]
["26.550+0.250 (+0.951%)"]
["At close: 4:08PM HKT"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",26.3]
["Open",26.55]
["Bid","26.550 x 0"]
["Ask","26.600 x 0"]
["Day's Range","26.500 - 26.900"]
["52 Week Range","20.950 - 28.200"]
["Volume",73528840]
["Avg. Volume",63126430]
["Market Cap","1.011T"]
["Beta","N/A"]
["PE Ratio (TTM)",36.200000000000003]
["EPS (TTM)",0.73299999999999998]
["Earnings Date","N/A"]
["Forward Dividend & Yield","0.27 (1.03%)"]
["Ex-Dividend Date",42894]
["1y Target Est",31.74]
["Currency in HKD"]
["Valuation Measures"]
["Market Cap (intraday) 5","1.01T"]
["Enterprise Value 3","739.59B"]
["Trailing P/E ",36.200000000000003]
["Forward P/E 1","N/A"]
["PEG Ratio (5 yr expected) 1","N/A"]
["Price/Sales (ttm)",10.09]
["Price/Book (mrq)",14.98]
["Enterprise Value/Revenue 3",7.38]
["Enterprise Value/EBITDA 6",94.97]
["Financial Highlights"]
["Currency in CNY. "]
["Fiscal Year"]
["Fiscal Year Ends ",42735]
["Most Recent Quarter (mrq)",43008]
["Profitability"]
["Profit Margin ",5.0799999999999998E-2]
["Operating Margin (ttm)",7.4700000000000003E-2]
["Management Effectiveness"]
["Return on Assets (ttm)",1.0699999999999999E-2]
["Return on Equity (ttm)",0.1027]
["Income Statement"]
["Revenue (ttm)","100.2B"]
["Revenue Per Share (ttm)",3.57]
["Quarterly Revenue Growth (yoy)",0.26500000000000001]
["Gross Profit (ttm)","71.31B"]
["EBITDA ","7.79B"]
["Net Income Avi to Common (ttm)","5.03B"]
["Diluted EPS (ttm)",0.73299999999999998]
["Quarterly Earnings Growth (yoy)",3.6549999999999998]
["Balance Sheet"]
["Total Cash (mrq)","35.49B"]
["Total Cash Per Share (mrq)",1.24]
["Total Debt (mrq)","15.91B"]
["Total Debt/Equity (mrq)",31]
["Current Ratio (mrq)",1.25]
["Book Value Per Share (mrq)",1.77]
["Cash Flow Statement"]
["Operating Cash Flow (ttm)","40.37B"]
["Levered Free Cash Flow (ttm)","21.23B"]
["Trading Information"]
["Stock Price History"]
["Beta ","N/A"]
["52-Week Change 3",0.2261]
["S&P500 52-Week Change 3",0.24479999999999999]
["52 Week High 3",28.2]
["52 Week Low 3",20.95]
["50-Day Moving Average 3",25.015999999999998]
["200-Day Moving Average 3",24.978999999999999]
["Share Statistics"]
["Avg Vol (3 month) 3","63.13M"]
["Avg Vol (10 day) 3","93.56M"]
["Shares Outstanding 5","7.44B"]
["Float ","9B"]
["% Held by Insiders 1",0]
["% Held by Institutions 1",0.31850000000000001]
["Shares Short 3","N/A"]
["Short Ratio 3","N/A"]
["Short % of Float 3","N/A"]
["Shares Short (prior month) 3","N/A"]
["Dividends & Splits"]
["Forward Annual Dividend Rate 4",0.27]
["Forward Annual Dividend Yield 4",1.03E-2]
["Trailing Annual Dividend Rate 3",0.04]
["Trailing Annual Dividend Yield 3",1.4E-3]
["5 Year Average Dividend Yield 4",1.61]
["Payout Ratio 4",0.2094]
["Dividend Date 3","N/A"]
["Ex-Dividend Date 4",42894]
["Last Split Factor (new per old) 2","N/A"]
["Last Split Date 3","N/A"]
["Reuters•last month"]
["China Stocks-Factors to watch on Wednesday"]
["* PREVIOUS TRADING SESSION MOVES: * SSEC +0.9 pct, CSI300 +1.3 pct, HSI +0.7 pct * CNY official close 6.6058 per dollar, 0.4 pct softer vs US$ last 90 days * FTSE China A50 +1.7 pct, BNY Mellon ADR China ..."]
[]
["Sponsored"]
[]
["RealtyShares"]
["Be an Investor, Not a Landlord. Here's how..."]
["Now you can passively invest in real estate with as little as $5,000. Equity, debt, commercial and residential deals. Get started with a free account."]
["Bloomberg•2 months ago"]
["China Life Gears Up for Deals as Capital Curbs Restrain Rivals"]
["China’s largest life insurer is seeking more direct investments overseas after purchases of stakes in firms such as Uber Technologies Inc. spurred its appetite and as capital controls restrain rival mainland ..."]
["Reuters•3 months ago"]
["BRIEF-King Fook Holdings says unit sold 1.1 mln China Life Insurance shares"]
["Nov 8 (Reuters) - King Fook Holdings Ltd * On Nov 1, unit disposed 1.1 million China Life Insurance shares to independent purchasers at HK$26.35 per share, for HK$29 million Source text for Eikon: Further ..."]
[]
["Bloomberg•3 months ago"]
["Beware Cap-in-Hand Xi"]
["What's the point of building a safe house when the government can chip away at it?"]
[]
["Zacks•3 months ago"]
["China Life (LFC) Q3 Earnings Up on Higher Investment Income"]
["China Life's (LFC) strong third-quarter results were driven by solid premium income and net investment income"]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
[]
["Zacks•4 months ago"]
["China Life's Revenues Grow on Premiums, Higher Costs Hurt"]
["Although growing level of premium income and investment income boost China Life's (LFC) top line, increasing expenses continue to hurt the bottom line."]
["Reuters•4 months ago"]
["A private solution for China’s zombie company problem? Unlikely"]
["China's latest push to revive its bloated state-owned sector is set to pick up pace this year, with bankers and investors expecting possible spin-offs and asset sales to follow a key Communist Party Congress in October. Beijing would likely lean on cash-rich SOEs like China Life Insurance and Citic Group Corporation to bail out the largest of the struggling companies, the people said. A limited role for private capital would raise questions about the depth of any overhaul of the SOEs."]
["Market Realist•5 months ago"]
["Baidu and China Life Find Common Ground"]
["Baidu (BIDU) and China Life Insurance Group have created a $1.0 billion (or 7.0 billion yuan) investment fund called the Baidu Fund Partnership."]
[]
["Zacks•5 months ago"]
["The Zacks Analyst Blog Highlights: Comcast, Thermo Fisher, China Life Insurance, Deere and American Airlines"]
["The Zacks Analyst Blog Highlights: Comcast, Thermo Fisher, China Life Insurance, Deere and American Airlines"]
[]
["Sponsored"]
[]
["The Money Street"]
["These Defense Stocks Are A Must For Your Portfolio"]
["Wall Street expects “Amazing Returns” due to massive defense deal. Don't miss this oppertunity to build real wealth in your portfolio. Full analysis."]
[]
["Zacks•5 months ago"]
["Top Research Reports for Comcast, Thermo Fisher & China Life Insurance"]
["Top Research Reports for Comcast, Thermo Fisher & China Life Insurance"]
[]
["Zacks•5 months ago"]
["The Zacks Analyst Blog Highlights: AbbVie, Broadcom 21st Century Fox, Intuit and China Life Insurance"]
["The Zacks Analyst Blog Highlights: AbbVie, Broadcom 21st Century Fox, Intuit and China Life Insurance"]
[]
["Zacks•5 months ago"]
["China Life Insurance Company (LFC) in Focus: Stock Moves 6% Higher"]
["China Life Insurance Company Limited (LFC) was a big mover last session, as the company saw its rise nearly 6% on the day amid huge volumes."]
[]
["Zacks•5 months ago"]
["China Life's (LFC) 1H17 Earnings & Revenues Increase Y/Y"]
["China Life's (LFC) strong first-half 2017 earnings were primarily driven by higher premiums that added to the top line."]
[]
["Sponsored"]
[]
["The Motley Fool"]
["We Bet $1,005,998 This Stock Will Triple"]
["Renowned investor Tom Gardner predicted this would become the first TRILLION-DOLLAR company within a decade... and that it could still triple in size."]
["PR Newswire•5 months ago"]
["China Life Insurance Company Limited Announces 2017 Interim Results (H Shares)"]
["BEIJING, Aug. 24, 2017 /PRNewswire/ -- China Life Insurance Company Limited (SSE: 601628, SEHK: 2628, NYSE: LFC) announces the unaudited consolidated results of the Company (China Life Insurance Company Limited and its subsidiaries) for the six months ended 30 June 2017 (the \"Reporting Period\") prepared under the International Financial Reporting Standards today. As at the end of the Reporting Period, the Company's total assets reached RMB2,875,092 million, an increase of 6.6% from the end of 2016. The Company's embedded value was RMB697,520 million, an increase of 7.0% from the end of 2016."]
[]
["Reuters•5 months ago"]
["China Life and Baidu to launch $1 billion internet fund"]
["China Life Insurance Group Co and Baidu Inc will form a 7 billion yuan private equity fund, targeting internet and other technology investments, China Life's listed arm said on Thursday. The Baidu Fund ..."]
[]
["Bloomberg•5 months ago"]
["A National Service Discount"]
["Aiding China Unicom is unlikely to narrow the gap with Ping An."]
[]
["Zacks•8 months ago"]
["China Life Revenue Growth Solid, Rising Costs Raise Concerns"]
["China Life Insurance Company Ltd. (LFC) shares have gained 24% outperforming the Zacks categorized Life Insurance industry's gain of only 14%."]
["Recommendation Rating"]
[]
[2.2999999999999998]
[1]
["Strong"]
["Buy"]
[2]
["Buy"]
[3]
["Hold"]
[4]
["Under-"]
["perform"]
[5]
["Sell"]
["Analyst Price Targets (25)"]
[]
["Current 26.55"]
["Average 31.74"]
["Low 25.17"]
["High 49.33"]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"LFC Mktw Sum","index":91,"n_rows":849,"n_cols":4,"rows_kept":849,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["China Life Insurance Co. Ltd. ADR"]
["NYSE: LFC"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["China Life Insurance Co. Ltd. ADR"]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 4:04 p.m."]
[]
["LFC"]
["/quotes/zigman/336639/composite"]
[]
["$"]
[]
[17.079999999999998]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 15,307"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/336639/composite"]
[]
["Previous close"]
[]
[16.78]
[]
[17.079999999999998]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[16.940000000000001]
[]
[17.079999999999998]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[13.59]
[]
[17.850000000000001]
[]
[]
[]
["Company Description"]
[]
["China Life Insurance Co., Ltd. engages in the provision of life, annuity, accident, and health insurance. It operates through the following segments: Life Insurance Businesses, Health Insurance Businesses, Accident Insurance Businesses, and Other Businesses. The Other Businesses includes income and ..."]
[]
["China Life Insurance Co., Ltd. engages in the provision of life, annuity, accident, and health insurance. It operates through the following segments: Life Insurance Businesses, Health Insurance Businesses, Accident Insurance Businesses, and Other Businesses. The Other Businesses includes income and allocated cost of insurance agency businesses. The company was founded on November 23, 2003 and is headquartered in Beijing, China."]
[]
["Valuation"]
[]
["P/E Current"]
[]
[34.43]
[]
["P/E Ratio (with extraordinary items)"]
[]
[20.13]
[]
["P/E Ratio (without extraordinary items)"]
[]
[26.19]
[]
["Price to Sales Ratio"]
[]
[0.9]
[]
["Price to Book Ratio"]
[]
[1.69]
[]
["Price to Cash Flow Ratio"]
[]
[2.59]
[]
["Enterprise Value to EBITDA"]
[]
[21.73]
[]
["Enterprise Value to Sales"]
[]
[1.1399999999999999]
[]
["Total Debt to Enterprise Value"]
[]
[0.21]
[]
["Efficiency"]
[]
["Revenue/Employee"]
[]
[6375384]
[]
["Income Per Employee"]
[]
[219546]
[]
["Total Asset Turnover"]
[]
[0.21]
[]
["Profitability"]
[]
["Operating Margin"]
[]
[5.55]
[]
["Pretax Margin"]
[]
[3.31]
[]
["Net Margin"]
[]
[3.44]
[]
["Return on Assets"]
[]
[0.74]
[]
["Return on Equity"]
[]
[6.05]
[]
["Return on Total Capital"]
[]
[4.4000000000000004]
[]
["Return on Invested Capital"]
[]
[5.34]
[]
["Capital Structure"]
[]
["Total Debt to Total Equity"]
[]
[44.55]
[]
["Total Debt to Total Capital"]
[]
[30.82]
[]
["Total Debt to Total Assets"]
[]
[5.01]
[]
["Long-Term Debt to Equity"]
[]
[4.95]
[]
["Long-Term Debt to Total Capital"]
[]
[3.43]
[]
["Officers and Executives"]
[]
["Name","Age","Officer Since","Title"]
["Mr. Mingsheng Yang",61,2012,"Chairman"]
["Mr. Ping Miao",58,2009,"Chairman-Supervisory Board"]
["Mr. Dairen Lin",58,2003,"President & Executive Director"]
["Mr. Ruan Qi",51,2016,"Chief Technology Officer"]
["Mr. Li Jun Zhao","-",2003,"Vice President"]
[]
["Insider Actions"]
[]
["– Purchase – Sale 1 – Number of Transactions"]
["{\"OrganizationDocuments\":[{\"Documents\":[{\"document\":[{\"reportDateGroup\":[{\"reportDate\":\"2011-06-09\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"3\",\"tradeType\":\"D\"},{\"numTransactions\":\"1\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-16\",\"tradeTypeGroup\":[{\"numTransactions\":\"2\",\"tradeType\":\"D\"},{\"numTransactions\":\"8\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-13\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-12\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-11\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-02\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-03-10\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"4\",\"tradeType\":\"D\"},{\"numTransactions\":\"2\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-15\",\"tradeTypeGroup\":[{\"numTransactions\":\"8\",\"tradeType\":\"A\"},{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]}]}]}]}]}"]
["/news/latest/company/us/lfc"]
[]
["MarketWatch News on LFC"]
[]
["GE says shock multibillion-dollar insurance charge is â€˜a special caseâ€™"]
[]
["11:03 a.m. Jan. 27, 2018"]
[]
["- Francine McKenna"]
[]
["S&P, Dow survive second test of major support"]
[]
["10:36 a.m. Sept. 14, 2016"]
[]
["- Michael Ashbaugh"]
[]
["Chinese ADRs rocked as Chinaâ€™s stock market melts down"]
[]
["1:43 p.m. July 8, 2015"]
[]
["- Tomi Kilgore"]
[]
["Cross-listed Chinese shares slide in New York"]
[]
["9:41 a.m. July 7, 2015"]
[]
["- Francine McKenna"]
[]
["China stocks plunge amid regulator crackdown on margins"]
[]
["3:17 a.m. Jan. 19, 2015"]
[]
["- Laura He"]
[]
["China Life third-quarter net profit rises 22%"]
[]
["4:10 p.m. Oct. 28, 2014"]
[]
["- MarketWatch.com"]
[]
["Alibaba investors have reason to worry, say analysts"]
[]
["10:16 p.m. Sept. 23, 2014"]
[]
["- Tang Jiajie"]
[]
["Asia stocks mixed, with Hong Kong up, Japan down"]
[]
["7:05 a.m. Nov. 19, 2013"]
[]
["- Daniel Inman"]
[]
["Asia stocks bounce back from recent declines"]
[]
["5:57 a.m. Oct. 28, 2013"]
[]
["- Daniel Inman"]
[]
["Asia stocks rebound, with oil producers rising"]
[]
["9:28 p.m. Aug. 28, 2013"]
[]
["- V. Phani Kumar"]
[]
["China stocks soar, as Asia rallies"]
[]
["3:54 a.m. July 11, 2013"]
[]
["- V. Phani Kumar"]
[]
["China: a bull market for credit default swaps"]
[]
["6:44 a.m. July 5, 2013"]
[]
["- The Trading Deck"]
[]
["Japanâ€™s Nikkei jumps 3.5%; Shanghai stocks rebound"]
[]
["3:28 a.m. June 28, 2013"]
[]
["- V. Phani Kumar"]
[]
["China stocks fall, Japan jumps, ahead of Fed meet"]
[]
["3:33 a.m. June 19, 2013"]
[]
["- V. Phani Kumar"]
[]
["Japanâ€™s Nikkei ends up, but snaps 9-month rally"]
[]
["3:19 a.m. May 31, 2013"]
[]
["- V. Phani Kumar"]
[]
["Japan stocks end up after roller-coaster ride"]
[]
["3:36 a.m. May 24, 2013"]
[]
["- V. Phani Kumar"]
[]
["Sell in May â€” Chinese IPOs are coming"]
[]
["6:48 p.m. May 5, 2013"]
[]
["- Craig Stephen"]
[]
["Sydney stocks end near 5-year high, Tokyo retreats"]
[]
["3:39 a.m. April 30, 2013"]
[]
["- V. Phani Kumar"]
[]
["Most Asia markets end higher, led by Hong Kong"]
[]
["3:24 a.m. April 25, 2013"]
[]
["- V. Phani Kumar"]
[]
["Japan stocks jump as yen drops; Shanghai slips"]
[]
["3:21 a.m. April 22, 2013"]
[]
["- V. Phani Kumar"]
[]
["Loading more headlines..."]
[]
["/news/nonmarketwatch/company/us/lfc"]
[]
["Other News on LFC"]
[]
["Baidu, China Life Insurance launch $2.12B tech fund"]
[]
["10:26 a.m. Dec. 15, 2017"]
[]
["- Seeking Alpha"]
[]
["Where to Invest for Xiâ€™s Second Term"]
[]
["1:05 a.m. Oct. 28, 2017"]
[]
["- Barrons.com"]
[]
["China Life Insurance Company Limited 2017 Q3 - Results - Earnings Call Slides"]
[]
["2:26 p.m. Oct. 27, 2017"]
[]
["- Seeking Alpha"]
[]
["Got It Covered: Chinaâ€™s First Online-Only Insurer Pops in Market Debut"]
[]
["10:13 p.m. Sept. 28, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Perhaps Markets and Investors Should Be Cheering S&P Downgrade of China"]
[]
["9:50 a.m. Sept. 21, 2017"]
[]
["- 247WallSt.com"]
[]
["Top Analyst Upgrades and Downgrades: Abercrombie, Dollar Tree, Dominoâ€™s, GoDaddy, Intuit, Starbucks, Twitter, Ulta Beauty and More"]
[]
["7:45 a.m. Aug. 25, 2017"]
[]
["- 247WallSt.com"]
[]
["Baidu, China Life forming $1B tech equity fund"]
[]
["9:22 a.m. Aug. 24, 2017"]
[]
["- Seeking Alpha"]
[]
["Chinaâ€™s Aim to Let State Companies Raise Private Capital Hits Bump"]
[]
["2:20 p.m. Aug. 17, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Beijingâ€™s Heavy Hand in Chinese Business"]
[]
["10:14 a.m. Aug. 16, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Tencent, Alibaba in Group Buying 35% of China State-Owned Telecom"]
[]
["11:02 a.m. Aug. 16, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["How Can I Invest in China?"]
[]
["12:33 p.m. Aug. 15, 2017"]
[]
["- Motley Fool"]
[]
["My IMF Portfolio Extends Its Winning Streak"]
[]
["6:11 a.m. Aug. 7, 2017"]
[]
["- Seeking Alpha"]
[]
["Henry Caiâ€™s AGIC Plans to Launch New Fund This Year"]
[]
["7:14 a.m. July 6, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Moodyâ€™s China Downgrade Is Not Crushing Chinese Shares and Markets"]
[]
["10:00 a.m. May 24, 2017"]
[]
["- 247WallSt.com"]
[]
["China Life Buys Sprawling Portfolio of Small Market U.S. Real Estate"]
[]
["12:32 a.m. May 23, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Sifting The Price Difference Between A Shares And H Shares (AH Premium) For Value Stocks"]
[]
["6:59 a.m. May 10, 2017"]
[]
["- Seeking Alpha"]
[]
["7 Best Chinese Stocks to Buy on Renewed Growth"]
[]
["2:13 p.m. April 25, 2017"]
[]
["- InvestorPlace.com"]
[]
["Top Analyst Upgrades and Downgrades: Amazon, Amex, Best Buy, GE, JPMorgan, Wells Fargo, Conagra and Many More"]
[]
["8:00 a.m. April 25, 2017"]
[]
["- 247WallSt.com"]
[]
["Top Analyst Upgrades and Downgrades: Adobe, Alcoa, Apple, Cogent, GameStop, Micron, Under Armour and More"]
[]
["7:25 a.m. March 24, 2017"]
[]
["- 247WallSt.com"]
[]
["86 Upgrades and Downgrades for the Week"]
[]
["10:00 a.m. March 21, 2017"]
[]
["- InvestorPlace.com"]
[]
["Loading more headlines..."]
[]
["At a Glance"]
[]
["China Life Insurance Co. Ltd."]
[]
["12F China Life Plaza A"]
[]
["No. 16, Financial Street"]
[]
["Xicheng District"]
[]
["Beijing, Beijing 100033"]
[]
["Phone"]
[]
[861063633333]
[]
["Industry"]
[]
["Life Insurance"]
[]
["Sector"]
[]
["Financial Services"]
[]
["Fiscal Year-end"]
[]
[43070]
[]
["View SEC Filings"]
[]
["Revenue"]
[]
["$635.87B"]
[]
["Net Income"]
[]
["$21.90B"]
[]
["2016 Sales Growth"]
[]
[0.04]
[]
["Employees"]
[]
[99739]
[]
["Annual Report for LFC"]
[]
["/news/pressrelease/company/us/lfc"]
[]
["Press Releases on LFC"]
[]
["Ceremony of 'Quamnet Outstanding Enterprise Awards 2017' Successfully Held on 18 January 2018"]
[]
["7:31 a.m. Jan. 23, 2018"]
[]
["- JCN Newswire"]
[]
["This Morning's Technical Outlook on Insurance Stocks -- Brighthouse Financial, Principal Financial, Prudential Financial, and China Life Insurance"]
[]
["6:35 a.m. Jan. 10, 2018"]
[]
["- PR Newswire - PRF"]
[]
["Insurance Stocks' Research Reports Released on Brighthouse Financial, China Life Insurance, Principal Financial, and Prudential Financial"]
[]
["6:35 a.m. Dec. 1, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Signavio Helps China Life (Overseas) Reach Top Three in Hong Kong Insurance Awards"]
[]
["9:23 p.m. Nov. 22, 2017"]
[]
["- BusinessWire - BZX"]
[]
["IR Magazine Awards - Greater China 2017 Short Lists Announced"]
[]
["3:02 a.m. Nov. 8, 2017"]
[]
["- JCN Newswire"]
[]
["Car Insurance Market and Automotive Insurance Market to Receive overwhelming hike in Revenues by 2022"]
[]
["4:48 a.m. Nov. 2, 2017"]
[]
["- MarketersMedia"]
[]
["Credit Industry Leader Joins China Rapid Finance Board of Directors"]
[]
["5:00 a.m. Oct. 24, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Europe Specialty Insurance Industry to 2022 : Market Capacity, Generation, Investment Trends, Regulations and Opportunities"]
[]
["9:06 a.m. Oct. 20, 2017"]
[]
["- MarketersMedia"]
[]
["Life Insurance Stocks on Investors' Radar -- Brighthouse Financial, China Life Insurance, Principal Financial, and Prudential Financial"]
[]
["6:05 a.m. Oct. 5, 2017"]
[]
["- PR Newswire - PRF"]
[]
["China Life Insurance Company Limited Announces 2017 Interim Results (H Shares)"]
[]
["7:39 a.m. Aug. 24, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Consortium led by TIAA Private Investments and Antarctica Capital, and including CIC Capital Corporation, China Life, Munich Re Group, and PFA, acquires InterPark, the largest owner-operator of parking infrastructure in the U.S."]
[]
["11:30 p.m. June 29, 2017"]
[]
["- BusinessWire - BZX"]
[]
["ElmTree Funds Partners with China Life to Recapitalize ElmTree Net Lease Portfolio"]
[]
["4:00 a.m. May 23, 2017"]
[]
["- BusinessWire - BZX"]
[]
["China Life to Buy More Shares Offered by China Guangfa Bank"]
[]
["7:12 a.m. April 28, 2017"]
[]
["- SinoCast"]
[]
["China Life Q1 Net Up 17%"]
[]
["7:12 a.m. April 28, 2017"]
[]
["- SinoCast"]
[]
["China Life to Buy More Shares Offered by China Guangfa Bank"]
[]
["6:42 a.m. April 28, 2017"]
[]
["- SinoCast"]
[]
["China Life Q1 Net Up 17%"]
[]
["6:42 a.m. April 28, 2017"]
[]
["- SinoCast"]
[]
["China Life Announces Filing of 2016 Annual Report on Form 20-F"]
[]
["7:41 a.m. April 21, 2017"]
[]
["- PR Newswire - PRF"]
[]
["China Life Q1 Premium Income Up 31%"]
[]
["7:35 a.m. April 14, 2017"]
[]
["- SinoCast"]
[]
["The Growth of the Chinese FinTech Industry"]
[]
["8:00 a.m. April 3, 2017"]
[]
["- PR Newswire - PRF"]
[]
["China Life 2016 Premium Income Tops CNY400bn"]
[]
["6:11 a.m. March 24, 2017"]
[]
["- SinoCast"]
[]
["Loading more headlines..."]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:15 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"LFC Mkwt Basic","index":92,"n_rows":586,"n_cols":5,"rows_kept":586,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Sections Watchlist"]
["Signup • Login"]
["Search"]
["Home"]
["Latest News"]
["Markets"]
["Personal Finance"]
["The Moneyist"]
["Retirement"]
["Investing"]
["FA Center"]
["Economy & Politics"]
["Real Estate"]
["Quotes"]
["Video"]
["SectorWatch"]
["Entertainment"]
["Premium Newsletters"]
["Profile Settings"]
["Email & Alerts"]
["Watchlist"]
["Games"]
["Signup Login"]
["Bulletin"]
["US"]
["Europe"]
["Asia"]
["FX"]
["Rates"]
["Futures"]
["Crypto"]
["Range "]
[]
[null,"DJIA F",25984,-62,-2.3999999999999998E-3]
[null,"S&P F",2808.5,-2.5,-8.9999999999999998E-4]
[null,"NASDAQ F",6842.25,-3.5,-5.0000000000000001E-4]
[null,"Gold",1333.9,0.8,5.9999999999999995E-4]
[null,"Silver",17.09,5.3999999999999999E-2,3.2000000000000002E-3]
[null,"Crude Oil",63.4,0.03,5.0000000000000001E-4]
["S&P 500 Movers(%)"]
["MAT 6.0 "]
["HBI 5.5 "]
["NKE 4.8 "]
["KSS 4.1 "]
["IBM -4.0 "]
["CBS -3.8 "]
["MKC -3.6 "]
["QRVO -3.3 "]
["Latest NewsAll Times Eastern"]
["7:03a"]
["Moneyish Many new moms in tech say they had a good experience returning to work"]
["6:00a"]
["Updated Want your kids to earn more money as adults? Get them involved in this activity"]
["6:00a"]
["Moneyish Here’s how you can work remotely in the film industry — and make a good living"]
["5:00a"]
["Moneyish How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
["5:00a"]
["Moneyish How to keep meetings focused and interruption-free — without resorting to a talking stick like Sen. Susan Collins did"]
[43127]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[43127]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[43127]
["Updated Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[43127]
["Corrected Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[43127]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
["to be replaced"]
[]
["Home"]
["Investing"]
["Quotes"]
["ADRs"]
["LFC"]
["Overview"]
[]
["Compare Quotes"]
["Market Screener"]
["Sectors"]
["LFC U.S.: NYSE"]
["China Life Insurance Co. Ltd. ADR"]
["Watchlist CreateLFCAlert"]
["LFCUSAfter HoursBack To Top"]
["Last Updated: Jan 26, 2018 4:04 p.m. EST Delayed quote"]
[17.079999999999998]
["0.00 0.00%"]
["After Hours Volume: 15.3K"]
["Close","Chg","Chg %"]
[17.079999999999998,0.3,1.7899999999999999E-2,"0.30 1.79%"]
[]
[]
["Advanced Charting"]
[]
["$"]
["%"]
["Vol"]
["Advanced Charting"]
["105.9% vs Avg."]
["Volume: 588.3K 65 Day Avg. - 555.7K "]
["Open: 17.00"]
["Close: 17.08"]
["16.94 Day Low/High 17.08"]
["Day Range"]
["13.59 52 Week Low/High 17.85"]
["Your Watchlist"]
["Customize MarketWatch"]
[]
["Have Watchlists? Log in to see them here or sign up to get started."]
[]
["Create Account … or Log In"]
[]
[null,"Symbol","Price"]
[null,"Company","Chg/Chg %"]
[]
["(Go to Your Watchlist) "]
["No Items in Watchlist"]
[]
["There are currently no items in this Watchlist."]
[]
["Add Tickers"]
["No Saved Watchlists"]
[]
["Create a list of the investments you want to track."]
[]
["Create Watchlist …or try this starter list"]
["Uh oh"]
[]
["Something went wrong while loading Watchlist."]
[]
["Go to Watchlist"]
["Recently Viewed Tickers"]
["No Recent Tickers"]
[]
["Visit a quote page and your recently viewed tickers will be displayed here."]
[]
["Search Tickers"]
["Overview"]
["Profile"]
["News"]
["Charts"]
["Financials"]
["Historical Quotes"]
["Analyst Estimates"]
["Options"]
["SEC Filings"]
["Insiders"]
["Key Data"]
["Open $17.00 "]
["Day Range 16.94 - 17.08 "]
["52 Week Range 13.59 - 17.85 "]
["Market Cap $127.91B "]
["Shares Outstanding 1.49B "]
["Public Float 0 "]
["Beta 1.41 "]
["Rev. per Employee $925.63K "]
["P/E Ratio 20.17 "]
["EPS $0.85 "]
["Yield 1.02% "]
["Dividend $0.17 "]
["Ex-Dividend Date Jun 13, 2017 "]
["Short Interest 798K 01/12/18"]
["% of Float Shorted n/a "]
["Average Volume 555.72K "]
["Performance"]
["5 Day",3.0800000000000001E-2]
["1 Month",9.4200000000000006E-2]
["3 Month",2.52E-2]
["YTD",9.4200000000000006E-2]
["1 Year",0.23769999999999999]
["Recent News"]
["MarketWatch"]
["Other Dow Jones"]
[]
["GE says shock multibillion-dollar insurance charge is ‘a special case’ "]
["Jan. 27, 2018 at 11:03 a.m. ET"]
["by Francine McKenna"]
["Premium "]
["S&P, Dow survive second test of major support"]
[]
["Sep. 14, 2016 at 11:36 a.m. ET"]
["by Michael Ashbaugh"]
[]
["Chinese ADRs rocked as China’s stock market melts down"]
["Jul. 8, 2015 at 2:43 p.m. ET"]
["by Tomi Kilgore"]
["Cross-listed Chinese shares slide in New York"]
["Jul. 7, 2015 at 12:20 p.m. ET"]
["by Francine McKenna"]
["China stocks plunge amid regulator crackdown on margins"]
["Jan. 19, 2015 at 3:17 a.m. ET"]
["by Laura He"]
["China Life third-quarter net profit rises 22%"]
[]
["Oct. 28, 2014 at 5:11 p.m. ET"]
[]
["Alibaba investors have reason to worry, say analysts"]
["Sep. 23, 2014 at 11:16 p.m. ET"]
["by Tang Jiajie"]
["Asia stocks mixed, with Hong Kong up, Japan down"]
["Nov. 19, 2013 at 7:06 a.m. ET"]
["by Daniel Inman"]
["Asia stocks bounce back from recent declines"]
["Oct. 28, 2013 at 6:58 a.m. ET"]
["by Daniel Inman"]
[]
["Asia stocks rebound, with oil producers rising"]
["Aug. 28, 2013 at 10:28 p.m. ET"]
["by V. Phani Kumar"]
[]
["China stocks soar, as Asia rallies"]
["Jul. 11, 2013 at 4:55 a.m. ET"]
["by V. Phani Kumar"]
["China: a bull market for credit default swaps"]
[]
["Jul. 5, 2013 at 7:45 a.m. ET"]
["by Ivan Martchev"]
[]
["Japan’s Nikkei jumps 3.5%; Shanghai stocks rebound"]
["Jun. 28, 2013 at 4:28 a.m. ET"]
["by V. Phani Kumar"]
[]
["China stocks fall, Japan jumps, ahead of Fed meet"]
["Jun. 19, 2013 at 4:34 a.m. ET"]
["by V. Phani Kumar"]
[]
["Japan’s Nikkei ends up, but snaps 9-month rally"]
["May. 31, 2013 at 4:19 a.m. ET"]
["by V. Phani Kumar"]
[]
["Japan stocks end up after roller-coaster ride"]
["May. 24, 2013 at 4:37 a.m. ET"]
["by V. Phani Kumar"]
[]
["Sell in May — Chinese IPOs are coming"]
["May. 5, 2013 at 7:49 p.m. ET"]
["by Craig Stephen"]
[]
["Sydney stocks end near 5-year high, Tokyo retreats"]
["Apr. 30, 2013 at 4:40 a.m. ET"]
["by V. Phani Kumar"]
[]
["Most Asia markets end higher, led by Hong Kong"]
["Apr. 25, 2013 at 4:24 a.m. ET"]
["by V. Phani Kumar"]
[]
["Japan stocks jump as yen drops; Shanghai slips"]
["Apr. 22, 2013 at 4:21 a.m. ET"]
["by V. Phani Kumar"]
["Where to Invest for Xi’s Second Term"]
[]
["Oct. 28, 2017 at 2:05 a.m. ET"]
["on Barron's"]
[]
["Got It Covered: China’s First Online-Only Insurer Pops in Market Debut"]
["Sep. 28, 2017 at 11:13 p.m. ET"]
["on The Wall Street Journal"]
[]
["China’s Aim to Let State Companies Raise Private Capital Hits Bump"]
["Aug. 17, 2017 at 8:42 a.m. ET"]
["on The Wall Street Journal"]
[]
["Beijing’s Heavy Hand in Chinese Business"]
["Aug. 16, 2017 at 10:39 a.m. ET"]
["on The Wall Street Journal"]
[]
["Tencent, Alibaba in Group Buying $11.7 Billion Stake in State-Owned Telecom"]
["Aug. 16, 2017 at 8:35 a.m. ET"]
["on The Wall Street Journal"]
[]
["Henry Cai’s AGIC Capital Plans to Launch New Fund This Year"]
["Jul. 6, 2017 at 5:21 a.m. ET"]
["on The Wall Street Journal"]
[]
["China Life Buys Sprawling Portfolio of Small-Market U.S. Real Estate"]
["May. 23, 2017 at 12:01 a.m. ET"]
["on The Wall Street Journal"]
[]
["Why Would a Chinese Insurance Giant Want to Own a Gas Pipeline?"]
["Dec. 13, 2016 at 4:39 a.m. ET"]
["on The Wall Street Journal"]
[]
["Sinopec to Sell 50% Pipeline Stake for $3.3 Billion"]
["Dec. 12, 2016 at 9:20 a.m. ET"]
["on The Wall Street Journal"]
[]
["Asian Shares Down; Shanghai Shares Ink Biggest Daily Decline Since June"]
["Dec. 12, 2016 at 3:19 a.m. ET"]
["on The Wall Street Journal"]
[]
["Asia Shares Broadly Up; Nikkei Pares Gains on Profit-Taking Pressure"]
["Nov. 25, 2016 at 3:46 a.m. ET"]
["on The Wall Street Journal"]
[]
["U.K., China Agree on ‘Strategic Plan’ for Financial Services"]
["Nov. 10, 2016 at 12:00 p.m. ET"]
["on The Wall Street Journal"]
[]
["Saudi Arabia’s Bond Marketing Efforts Pay Off"]
["Oct. 28, 2016 at 1:24 p.m. ET"]
["on The Wall Street Journal"]
[]
["Asian Shares Down; Japan Finance Stocks Boost Nikkei"]
["Oct. 28, 2016 at 5:06 a.m. ET"]
["on The Wall Street Journal"]
[]
["How to Get Out of Chinese Property When the Price Is High"]
["Oct. 27, 2016 at 6:33 a.m. ET"]
["on The Wall Street Journal"]
[]
["China’s HNA Group to Buy 25% Stake of Hilton"]
["Oct. 24, 2016 at 12:46 p.m. ET"]
["on The Wall Street Journal"]
[]
["China Resources Pharmaceutical Raises $1.8 Billion in Hong Kong IPO"]
["Oct. 21, 2016 at 12:45 a.m. ET"]
["on The Wall Street Journal"]
[]
["Starwood Capital Sells Stake in $2 Billion Hotel Portfolio to China Life Insurance"]
["Oct. 18, 2016 at 6:54 p.m. ET"]
["on The Wall Street Journal"]
[]
["Chinese Insurers’ Short-Term Strategy Is Getting Old"]
["Sep. 28, 2016 at 1:52 a.m. ET"]
["on The Wall Street Journal"]
[]
["Why Rent Office Space When You Can Buy a Whole Building?"]
["Sep. 27, 2016 at 2:48 p.m. ET"]
["on The Wall Street Journal"]
["Recent News"]
["Other News"]
["Press Releases"]
["Baidu, China Life Insurance launch $2.12B tech fund"]
["Baidu, China Life Insurance launch $2.12B tech fund"]
[]
["Dec. 15, 2017 at 10:26 a.m. ET"]
["on Seeking Alpha"]
["Where to Invest for Xi’s Second Term"]
[]
["Oct. 28, 2017 at 2:05 a.m. ET"]
["on Barron's"]
["China Life Insurance Company Limited 2017 Q3 - Results - Earnings Call Slides"]
[]
["Oct. 27, 2017 at 3:26 p.m. ET"]
["on Seeking Alpha"]
["Got It Covered: China’s First Online-Only Insurer Pops in Market Debut"]
["Sep. 28, 2017 at 11:13 p.m. ET"]
["on The Wall Street Journal"]
["Perhaps Markets and Investors Should Be Cheering S&P Downgrade of China"]
[]
["Sep. 21, 2017 at 10:21 a.m. ET"]
["on 247WallSt.com"]
["Top Analyst Upgrades and Downgrades: Abercrombie, Dollar Tree, Domino’s, GoDaddy, Intuit, Starbucks, Twitter, Ulta Beauty and More"]
[]
["Aug. 25, 2017 at 8:13 a.m. ET"]
["on 247WallSt.com"]
["Baidu, China Life forming $1B tech equity fund"]
[]
["Aug. 24, 2017 at 10:22 a.m. ET"]
["on Seeking Alpha"]
["China’s Aim to Let State Companies Raise Private Capital Hits Bump"]
["Aug. 17, 2017 at 8:42 a.m. ET"]
["on The Wall Street Journal"]
["Beijing’s Heavy Hand in Chinese Business"]
["Aug. 16, 2017 at 10:39 a.m. ET"]
["on The Wall Street Journal"]
["Tencent, Alibaba in Group Buying $11.7 Billion Stake in State-Owned Telecom"]
["Aug. 16, 2017 at 8:35 a.m. ET"]
["on The Wall Street Journal"]
["How Can I Invest in China?"]
[]
["Aug. 15, 2017 at 1:33 p.m. ET"]
["on Motley Fool"]
["My IMF Portfolio Extends Its Winning Streak"]
[]
["Aug. 7, 2017 at 7:11 a.m. ET"]
["on Seeking Alpha"]
["Henry Cai’s AGIC Capital Plans to Launch New Fund This Year"]
["Jul. 6, 2017 at 5:21 a.m. ET"]
["on The Wall Street Journal"]
["Moody’s China Downgrade Is Not Crushing Chinese Shares and Markets"]
[]
["May. 24, 2017 at 10:19 a.m. ET"]
["on 247WallSt.com"]
["China Life Buys Sprawling Portfolio of Small-Market U.S. Real Estate"]
["May. 23, 2017 at 12:01 a.m. ET"]
["on The Wall Street Journal"]
["Sifting The Price Difference Between A Shares And H Shares (AH Premium) For Value Stocks"]
[]
["May. 10, 2017 at 7:59 a.m. ET"]
["on Seeking Alpha"]
["7 Best Chinese Stocks to Buy on Renewed Growth"]
[]
["Apr. 25, 2017 at 3:13 p.m. ET"]
["on InvestorPlace.com"]
["Top Analyst Upgrades and Downgrades: Amazon, Amex, Best Buy, GE, JPMorgan, Wells Fargo, Conagra and Many More"]
[]
["Apr. 25, 2017 at 8:29 a.m. ET"]
["on 247WallSt.com"]
["Top Analyst Upgrades and Downgrades: Adobe, Alcoa, Apple, Cogent, GameStop, Micron, Under Armour and More"]
[]
["Mar. 24, 2017 at 8:00 a.m. ET"]
["on 247WallSt.com"]
["86 Upgrades and Downgrades for the Week"]
[]
["Mar. 21, 2017 at 11:00 a.m. ET"]
["on InvestorPlace.com"]
["Ceremony of 'Quamnet Outstanding Enterprise Awards 2017' Successfully Held on 18 January 2018"]
["Ceremony of 'Quamnet Outstanding Enterprise Awards 2017' Successfully Held on 18 January 2018"]
[]
["Jan. 23, 2018 at 7:31 a.m. ET"]
["on JCN Newswire"]
["This Morning's Technical Outlook on Insurance Stocks -- Brighthouse Financial, Principal Financial, Prudential Financial, and China Life Insurance"]
["This Morning's Technical Outlook on Insurance Stocks -- Brighthouse Financial, Principal Financial, Prudential Financial, and China Life Insurance"]
[]
["Jan. 10, 2018 at 6:35 a.m. ET"]
["on PR Newswire - PRF"]
["Insurance Stocks' Research Reports Released on Brighthouse Financial, China Life Insurance, Principal Financial, and Prudential Financial"]
["Insurance Stocks' Research Reports Released on Brighthouse Financial, China Life Insurance, Principal Financial, and Prudential Financial"]
[]
["Dec. 1, 2017 at 6:35 a.m. ET"]
["on PR Newswire - PRF"]
["Signavio Helps China Life (Overseas) Reach Top Three in Hong Kong  Insurance Awards"]
["Signavio Helps China Life (Overseas) Reach Top Three in Hong Kong  Insurance Awards"]
[]
["Nov. 22, 2017 at 9:23 p.m. ET"]
["on BusinessWire - BZX"]
["IR Magazine Awards - Greater China 2017 Short Lists Announced"]
["IR Magazine Awards - Greater China 2017 Short Lists Announced"]
[]
["Nov. 8, 2017 at 3:02 a.m. ET"]
["on JCN Newswire"]
["Car Insurance Market and Automotive Insurance Market to Receive overwhelming hike in Revenues by 2022"]
["Car Insurance Market and Automotive Insurance Market to Receive overwhelming hike in Revenues by 2022"]
[]
["Nov. 2, 2017 at 5:48 a.m. ET"]
["on MarketersMedia"]
["Credit Industry Leader Joins China Rapid Finance Board of Directors"]
[]
["Oct. 24, 2017 at 6:00 a.m. ET"]
["on PR Newswire - PRF"]
["Europe Specialty Insurance Industry to 2022 : Market Capacity, Generation, Investment Trends, Regulations and Opportunities"]
[]
["Oct. 20, 2017 at 10:06 a.m. ET"]
["on MarketersMedia"]
["Life Insurance Stocks on Investors' Radar -- Brighthouse Financial, China Life Insurance, Principal Financial, and Prudential Financial"]
[]
["Oct. 5, 2017 at 7:05 a.m. ET"]
["on PR Newswire - PRF"]
["China Life Insurance Company Limited Announces 2017 Interim Results (H Shares)"]
[]
["Aug. 24, 2017 at 8:39 a.m. ET"]
["on PR Newswire - PRF"]
["Consortium led by TIAA Private Investments and Antarctica Capital,  and including CIC Capital Corporation, China Life, Munich Re Group, and  PFA, acquires InterPark, the largest owner-operator of parking  infrastructure in the U.S."]
[]
["Jun. 30, 2017 at 12:30 a.m. ET"]
["on BusinessWire - BZX"]
["ElmTree Funds Partners with China Life to Recapitalize ElmTree Net  Lease Portfolio"]
[]
["May. 23, 2017 at 5:00 a.m. ET"]
["on BusinessWire - BZX"]
["China Life to Buy More Shares Offered by China Guangfa Bank"]
[]
["Apr. 28, 2017 at 8:13 a.m. ET"]
["on SinoCast"]
["China Life Q1 Net Up 17%"]
[]
["Apr. 28, 2017 at 8:12 a.m. ET"]
["on SinoCast"]
["China Life to Buy More Shares Offered by China Guangfa Bank"]
[]
["Apr. 28, 2017 at 7:43 a.m. ET"]
["on SinoCast"]
["China Life Q1 Net Up 17%"]
[]
["Apr. 28, 2017 at 7:42 a.m. ET"]
["on SinoCast"]
["China Life Announces Filing of 2016 Annual Report on Form 20-F"]
[]
["Apr. 21, 2017 at 8:41 a.m. ET"]
["on PR Newswire - PRF"]
["China Life Q1 Premium Income Up 31%"]
[]
["Apr. 14, 2017 at 8:35 a.m. ET"]
["on SinoCast"]
["The Growth of the Chinese FinTech Industry"]
[]
["Apr. 3, 2017 at 9:00 a.m. ET"]
["on PR Newswire - PRF"]
["China Life 2016 Premium Income Tops CNY400bn"]
[]
["Mar. 24, 2017 at 7:12 a.m. ET"]
["on SinoCast"]
[]
["China Life Insurance Co. Ltd. ADR"]
[]
["China Life Insurance Co., Ltd. engages in the provision of life, annuity, accident, and health insurance. It operates through the following segments: Life Insurance Businesses, Health Insurance Businesses, Accident Insurance Businesses, and Other Businesses. The Other Businesses includes income and allocated cost of insurance agency businesses. The company was founded on November 23, 2003 and is headquartered in Beijing, China.  (See Full Profile)"]
[]
["Analyst Ratings"]
["Sell"]
["Under"]
["Hold"]
["Over"]
["Buy"]
["Number of Ratings 26 Full Ratings "]
["China Life Insurance Taking On Risk To Maintain Growth"]
[]
["Sep. 29, 2016 at 11:47 a.m. ET"]
["on Benzinga.com"]
["8 Reasons To Invest In Taiwan"]
[]
["Jun. 19, 2015 at 3:32 p.m. ET"]
["on Benzinga.com"]
["Benzinga's Top Downgrades"]
[]
["Apr. 15, 2015 at 9:16 a.m. ET"]
["on Benzinga.com"]
["Competitors"]
["Name","Chg %","Market Cap"]
["Great-West Lifeco Inc.",-9.7000000000000003E-3,"$28.21B"]
["Prudential PLC ADR",2.8999999999999998E-3,"$70.43B"]
["AFLAC Inc.",1.7600000000000001E-2,"$35.77B"]
["CNO Financial Group Inc.",6.3E-3,"$4.31B"]
["Competitor Data Provided By"]
[]
[]
[]
["Partner Content"]
["×"]
["Back to Top"]
["MarketWatch"]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Dow Jones Network"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
[]
["By using this site you agree to the Terms of Service, Privacy Policy, and Cookie Policy."]
[]
[]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["Trending Tickers"]
["Powered by"]
[]
[]
["YELP 2.53% "]
["HUM 0.83% "]
["GILD 5.26% "]
["GOOGL 0.46% "]
["SPR 0.89% "]
[]
["Advanced Search"]
["Stocks"]
["Columns"]
["Authors"]
["Topics"]
["No results found"]
["Video Center"]
["×"]

{"sheet":"2628.HK Yahoo Gr","index":93,"n_rows":244,"n_cols":5,"rows_kept":244,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["China Life Insurance Company Limited (2628.HK)"]
["HKSE - HKSE Delayed Price. Currency in HKD"]
["26.550+0.250 (+0.951%)"]
["At close: 4:08PM HKT"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",26.3]
["Open",26.55]
["Bid","26.550 x 0"]
["Ask","26.600 x 0"]
["Day's Range","26.500 - 26.900"]
["52 Week Range","20.950 - 28.200"]
["Volume",73528840]
["Avg. Volume",63126430]
["Market Cap","1.011T"]
["Beta","N/A"]
["PE Ratio (TTM)",36.200000000000003]
["EPS (TTM)","N/A"]
["Earnings Date","N/A"]
["Forward Dividend & Yield","0.27 (1.03%)"]
["Ex-Dividend Date",42894]
["1y Target Est",31.74]
["Currency in HKD"]
["Earnings Estimate","Current Qtr.","Next Qtr.","Current Year","Next Year"]
["No. of Analysts",0,0,0,0]
["Avg. Estimate",0,0,0,0]
["Low Estimate",0,0,0,0]
["High Estimate",0,0,0,0]
["Year Ago EPS","N/A","N/A","N/A","N/A"]
["Revenue Estimate","Current Qtr.","Next Qtr.","Current Year","Next Year"]
["No. of Analysts",0,0,0,0]
["Avg. Estimate","N/A","N/A","N/A","N/A"]
["Low Estimate","N/A","N/A","N/A","N/A"]
["High Estimate","N/A","N/A","N/A","N/A"]
["Year Ago Sales","N/A","N/A","N/A","N/A"]
["Sales Growth (year/est)","N/A","N/A","N/A","N/A"]
["Earnings History","Invalid Date","Invalid Date","Invalid Date","Invalid Date"]
["EPS Est.","N/A","N/A","N/A","N/A"]
["EPS Actual","N/A","N/A","N/A","N/A"]
["Difference","N/A","N/A","N/A","N/A"]
["Surprise %","N/A","N/A","N/A","N/A"]
["EPS Trend","Current Qtr.","Next Qtr.","Current Year","Next Year"]
["Current Estimate",0,0,0,0]
["7 Days Ago",0,0,0,0]
["30 Days Ago",0,0,0,0]
["60 Days Ago",0,0,0,0]
["90 Days Ago",0,0,0,0]
["EPS Revisions","Current Qtr.","Next Qtr.","Current Year","Next Year"]
["Up Last 7 Days","N/A","N/A","N/A","N/A"]
["Up Last 30 Days","N/A","N/A","N/A","N/A"]
["Down Last 30 Days","N/A","N/A","N/A","N/A"]
["Down Last 90 Days","N/A","N/A","N/A","N/A"]
["Growth Estimates","2628.HK","Industry","Sector","S&P 500"]
["Current Qtr.","N/A","N/A","N/A",0.28000000000000003]
["Next Qtr.","N/A","N/A","N/A",0.35]
["Current Year","N/A","N/A","N/A",0.1]
["Next Year","N/A","N/A","N/A",0.14000000000000001]
["Next 5 Years (per annum)",0.39369999999999999,"N/A","N/A",0.12]
["Past 5 Years (per annum)",0.1133,"N/A","N/A","N/A"]
["Reuters•last month"]
["China Stocks-Factors to watch on Wednesday"]
["* PREVIOUS TRADING SESSION MOVES: * SSEC +0.9 pct, CSI300 +1.3 pct, HSI +0.7 pct * CNY official close 6.6058 per dollar, 0.4 pct softer vs US$ last 90 days * FTSE China A50 +1.7 pct, BNY Mellon ADR China ..."]
[]
["Sponsored"]
[]
["The Motley Fool"]
["Wealthiest Man in the World Issues Warning"]
["The richest man in the world has issued a dire warning… and investors who don’t heed it could be in serious trouble."]
["Bloomberg•2 months ago"]
["China Life Gears Up for Deals as Capital Curbs Restrain Rivals"]
["China’s largest life insurer is seeking more direct investments overseas after purchases of stakes in firms such as Uber Technologies Inc. spurred its appetite and as capital controls restrain rival mainland ..."]
["Reuters•3 months ago"]
["BRIEF-King Fook Holdings says unit sold 1.1 mln China Life Insurance shares"]
["Nov 8 (Reuters) - King Fook Holdings Ltd * On Nov 1, unit disposed 1.1 million China Life Insurance shares to independent purchasers at HK$26.35 per share, for HK$29 million Source text for Eikon: Further ..."]
[]
["Bloomberg•3 months ago"]
["Beware Cap-in-Hand Xi"]
["What's the point of building a safe house when the government can chip away at it?"]
[]
["Zacks•3 months ago"]
["China Life (LFC) Q3 Earnings Up on Higher Investment Income"]
["China Life's (LFC) strong third-quarter results were driven by solid premium income and net investment income"]
[]
["Sponsored"]
[]
["NextAdvisor"]
["A $0 Balance Transfer Fee Credit Card Has Arrived"]
["You could save hundreds or thousands of dollars by transferring your credit card balance for free to this amazing card with a 0% APR for 15 months."]
[]
["Zacks•4 months ago"]
["China Life's Revenues Grow on Premiums, Higher Costs Hurt"]
["Although growing level of premium income and investment income boost China Life's (LFC) top line, increasing expenses continue to hurt the bottom line."]
["Reuters•4 months ago"]
["A private solution for China’s zombie company problem? Unlikely"]
["China's latest push to revive its bloated state-owned sector is set to pick up pace this year, with bankers and investors expecting possible spin-offs and asset sales to follow a key Communist Party Congress in October. Beijing would likely lean on cash-rich SOEs like China Life Insurance and Citic Group Corporation to bail out the largest of the struggling companies, the people said. A limited role for private capital would raise questions about the depth of any overhaul of the SOEs."]
["Market Realist•5 months ago"]
["Baidu and China Life Find Common Ground"]
["Baidu (BIDU) and China Life Insurance Group have created a $1.0 billion (or 7.0 billion yuan) investment fund called the Baidu Fund Partnership."]
[]
["Zacks•5 months ago"]
["The Zacks Analyst Blog Highlights: Comcast, Thermo Fisher, China Life Insurance, Deere and American Airlines"]
["The Zacks Analyst Blog Highlights: Comcast, Thermo Fisher, China Life Insurance, Deere and American Airlines"]
[]
["Sponsored"]
[]
["Ameren Illinois"]
["Old equipment can cost you money!"]
["Get great cash incentives when you upgrade your old, outdated equipment today. You’ll save energy and save money at the same time."]
[]
["Zacks•5 months ago"]
["Top Research Reports for Comcast, Thermo Fisher & China Life Insurance"]
["Top Research Reports for Comcast, Thermo Fisher & China Life Insurance"]
[]
["Zacks•5 months ago"]
["The Zacks Analyst Blog Highlights: AbbVie, Broadcom 21st Century Fox, Intuit and China Life Insurance"]
["The Zacks Analyst Blog Highlights: AbbVie, Broadcom 21st Century Fox, Intuit and China Life Insurance"]
[]
["Zacks•5 months ago"]
["China Life Insurance Company (LFC) in Focus: Stock Moves 6% Higher"]
["China Life Insurance Company Limited (LFC) was a big mover last session, as the company saw its rise nearly 6% on the day amid huge volumes."]
[]
["Zacks•5 months ago"]
["China Life's (LFC) 1H17 Earnings & Revenues Increase Y/Y"]
["China Life's (LFC) strong first-half 2017 earnings were primarily driven by higher premiums that added to the top line."]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
["PR Newswire•5 months ago"]
["China Life Insurance Company Limited Announces 2017 Interim Results (H Shares)"]
["BEIJING, Aug. 24, 2017 /PRNewswire/ -- China Life Insurance Company Limited (SSE: 601628, SEHK: 2628, NYSE: LFC) announces the unaudited consolidated results of the Company (China Life Insurance Company Limited and its subsidiaries) for the six months ended 30 June 2017 (the \"Reporting Period\") prepared under the International Financial Reporting Standards today. As at the end of the Reporting Period, the Company's total assets reached RMB2,875,092 million, an increase of 6.6% from the end of 2016. The Company's embedded value was RMB697,520 million, an increase of 7.0% from the end of 2016."]
[]
["Reuters•5 months ago"]
["China Life and Baidu to launch $1 billion internet fund"]
["China Life Insurance Group Co and Baidu Inc will form a 7 billion yuan private equity fund, targeting internet and other technology investments, China Life's listed arm said on Thursday. The Baidu Fund ..."]
[]
["Bloomberg•5 months ago"]
["A National Service Discount"]
["Aiding China Unicom is unlikely to narrow the gap with Ping An."]
[]
["Zacks•8 months ago"]
["China Life Revenue Growth Solid, Rising Costs Raise Concerns"]
["China Life Insurance Company Ltd. (LFC) shares have gained 24% outperforming the Zacks categorized Life Insurance industry's gain of only 14%."]
["Recommendation Rating"]
[]
[2.2999999999999998]
[1]
["Strong"]
["Buy"]
[2]
["Buy"]
[3]
["Hold"]
[4]
["Under-"]
["perform"]
[5]
["Sell"]
["Analyst Price Targets (25)"]
[]
["Current 26.55"]
["Average 31.74"]
["Low 25.17"]
["High 49.33"]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"LFC Mktwth Gr","index":94,"n_rows":366,"n_cols":5,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["China Life Insurance Co. Ltd. ADR"]
["NYSE: LFC"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["China Life Insurance Co. Ltd. ADR"]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 4:04 p.m."]
[]
["LFC"]
["/quotes/zigman/336639/composite"]
[]
["$"]
[]
[17.079999999999998]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 15,307"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/336639/composite"]
[]
["Previous close"]
[]
[16.78]
[]
[17.079999999999998]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[16.940000000000001]
[]
[17.079999999999998]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[13.59]
[]
[17.850000000000001]
[]
[]
["Snapshot"]
["Average Recommendation:","Overweight","Average Target Price:",20.51]
["Number of Ratings:",26,"Current Quarters Estimate:",0.14000000000000001]
["FY Report Date:",43070,"Current Year's Estimate:",0.86]
["Last Quarter's Earnings:",0.38,"Median PE on CY Estimate:",18.12]
["Year Ago Earnings:",0.5,"Next Fiscal Year Estimate:",1.03]
[null,null,"Median PE on Next FY Estimate:",16.010000000000002]
["Earnings Per Share"]
[null,"This Quarter","Next Quarter","This Fiscal","Next Fiscal"]
["# of Estimates",1,1,26,26]
["Mean Estimate",0.14000000000000001,0.19,0.86,1.03]
["High Estimates",0.14000000000000001,0.19,1.1000000000000001,1.5]
["Low Estimates",0.14000000000000001,0.19,0.66,0.77]
["Coefficient Variance","N/A","N/A",11.82,16.28]
["Analysts Recommendations"]
[null,"current","1 Month Ago","3 Months Ago"]
["BUY",11,11,16]
["OVERWEIGHT",5,4,3]
["HOLD",9,9,8]
["UNDERWEIGHT",1,1,1]
["SELL",0,0,0]
["MEAN","Overweight","Overweight","Overweight"]
[]
[]
[]
[]
[]
[]
[]
[]
[]
["Mean Recomendation Conversion Table"]
["1.00 thru 1.24 = Buy"]
["1.25 thru 1.74 = Overweight"]
["1.75 thru 2.24 = Hold"]
["2.25 thru 2.74 = Underweight"]
["2.75 thru 3.00 = Sell"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
[]
["Earnings Summaries"]
[]
["Mid-Morning Market Update: Markets Open Lower; J.P. Morgan Profit Misses Estimates"]
[]
["9:28 a.m. April 11, 2014"]
[]
["- Benzinga.com"]
[]
["Analyst Recommendations"]
[]
["China Life Insurance Taking On Risk To Maintain Growth"]
[]
["10:46 a.m. Sept. 29, 2016"]
[]
["- Benzinga.com"]
[]
["8 Reasons To Invest In Taiwan"]
[]
["2:32 p.m. June 19, 2015"]
[]
["- Benzinga.com"]
[]
["Benzinga's Top Downgrades"]
[]
["8:15 a.m. April 15, 2015"]
[]
["- Benzinga.com"]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:16 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"LFC Income Qtr","index":95,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["China Life Insurance Co. Ltd. ADR"]
["NYSE: LFC"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["China Life Insurance Co. Ltd. ADR"]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 4:04 p.m."]
[]
["LFC"]
["/quotes/zigman/336639/composite"]
[]
["$"]
[]
[17.079999999999998]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 15,307"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/336639/composite"]
[]
["Previous close"]
[]
[16.78]
[]
[17.079999999999998]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[16.940000000000001]
[]
[17.079999999999998]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[13.59]
[]
[17.850000000000001]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for China Life Insurance Co. Ltd. ADR"]
["View Ratios"]
["All values HKD millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Sales/Revenue","132.26B","105.51B","302.3B","142.49B","167.8B"]
["Premiums Earned","97.55B","66.04B","270.57B","109.09B","120.28B"]
["Total Investment Income","32.77B","37.16B","30.17B","31.59B","45.61B"]
["Realized Gains (Losses)","-","-","-","-","-"]
["Other Operating Income","1.95B","2.32B","1.56B","1.81B","1.91B"]
["Sales Growth","-",-0.20230000000000001,1.8651,-0.52869999999999995,0.17760000000000001]
["Losses, Claims & Reserves","103.53B","66.6B","259.52B","105.64B","122.63B"]
["Losses, Benefits & Adjustments","54.48B","49.75B","91.46B","47.81B","44.19B"]
["Losses, Claims & Reserves Growth","-",-0.35670000000000002,2.8965000000000001,-0.59289999999999998,0.16089999999999999]
["Loss Ratio","-","-","-","-",0.47789999999999999,"NA"]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Selling, General & Admin. Expenses & Other","25.28B","35.14B","35.95B","29.72B","28.14B"]
["Selling, General & Admin. Expenses","20.8B","26.68B","32.07B","25.53B","23.54B"]
["Other Selling, General & Admin. Expense","7.78B","14.5B","7.64B","8.7B","8.87B"]
["Underwriting & Commissions","13.02B","12.18B","24.43B","16.83B","14.68B"]
["Other Operating Expense","4.48B","8.46B","3.88B","4.19B","4.6B"]
["SGA Growth","-",0.38990000000000002,2.3099999999999999E-2,-0.17330000000000001,-5.3100000000000001E-2]
["Operating Income Before Interest Expense","3.46B","3.77B","6.84B","7.13B","17.03B"]
["Interest Expense, Net of Interest Capitalized","-","-","-","-","-"]
["Interest Expense (excl. Interest Capitalized)","-","-","-","-","-"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","-","-","-","-","-"]
["Operating Income Growth","-",9.0899999999999995E-2,0.81159999999999999,4.3200000000000002E-2,1.3877999999999999]
["Non-Operating Income (Expense)","-","-","-","-","-"]
["Miscellaneous Non Operating Expense","175.7M","(93.12M)","38.31M","(138.47M)","(7.03M)"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","-","-","-","-","-"]
["Pretax Income","3.63B","3.68B","6.87B","6.99B","17.02B"]
["Pretax Income Growth","-",1.26E-2,0.86780000000000002,1.7299999999999999E-2,1.4340999999999999]
["Income Taxes","1.08B","847.2M","1.42B","2.47B","2.24B"]
["Income Tax - Current - Domestic","-","-","-","-","-"]
["Income Tax - Current - Foreign","-","-","-","-","-"]
["Income Tax - Deferred - Domestic","-","-","-","-","-"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","1.26B","3.6B","1.63B","2.52B","2.46B"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","3.81B","6.43B","7.08B","7.05B","17.25B"]
["Minority Interest Expense","164.06M","73.82M","150.97M","131.66M","166.36M"]
["Net Income","3.65B","6.36B","6.93B","6.92B","17.08B"]
["Net Income Growth","-",0.74429999999999996,8.9499999999999996E-2,-1.8E-3,1.4704999999999999]
["Net Margin","-","-","-","-",3.44E-2,"NA"]
["Extraordinaries & Discontinued Operations","-","-","-","-","-"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","-","-","-"]
["Net Income After Extraordinaries","3.65B","6.36B","6.93B","6.92B","17.08B"]
["Preferred Dividends","-","-","-","-","-"]
["Net Income Available to Common","3.65B","6.36B","6.93B","6.92B","17.08B"]
["EPS (Basic)",0.13,0.23,0.25,0.24,0.6]
["EPS (Basic) Growth","-",0.75780000000000003,8.9300000000000004E-2,-1.6000000000000001E-3,1.47]
["Basic Shares Outstanding","28.26B","28.27B","28.27B","28.27B","28.27B"]
["EPS (Diluted)",0.13,0.23,0.25,0.24,0.6]
["EPS (Diluted) Growth","-",0.75780000000000003,8.9300000000000004E-2,-1.6000000000000001E-3,1.47]
["Diluted Shares Outstanding","28.26B","28.27B","28.27B","28.27B","28.27B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:16 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"LFC Balance Qtr","index":96,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["China Life Insurance Co. Ltd. ADR"]
["NYSE: LFC"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["China Life Insurance Co. Ltd. ADR"]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 4:04 p.m."]
[]
["LFC"]
["/quotes/zigman/336639/composite"]
[]
["$"]
[]
[17.079999999999998]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 15,307"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/336639/composite"]
[]
["Previous close"]
[]
[16.78]
[]
[17.079999999999998]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[16.940000000000001]
[]
[17.079999999999998]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[13.59]
[]
[17.850000000000001]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for China Life Insurance Co. Ltd. ADR"]
["View Ratios"]
["Assets"]
["All values HKD millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Cash Only","89.69B","81.85B","66.79B","62.71B","71.5B"]
["Cash Growth","-",-8.7400000000000005E-2,-0.18390000000000001,-6.1100000000000002E-2,0.1401]
["Total Investment Assets","2.76T","2.66T","2.8T","2.93T","2.98T"]
["Total Fixed Income Securities Investment","-","-","-","-","-"]
["Bonds","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","-","-","-","-","-"]
["Common Stocks","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","-","-","-","-","-"]
["Mortgage, Policy & Other Loans","-","-","-","-","-"]
["Other Investments","-","623.82B","-","-","-"]
["Investments Growth","-",-3.9399999999999998E-2,5.3400000000000003E-2,4.6100000000000002E-2,1.7600000000000001E-2]
["Yield On Investment","-","-","-","-",4.9299999999999997E-2,"NA"]
["Premium Balance Receivables","-","-","-","-","-"]
["Premium Balance Growth","-","-","-","-","-"]
["Net Property, Plant & Equipment","31.76B","33.36B","34.76B","43.58B","45.17B"]
["Investment in Unconsolidated Subs.","105.89B","133.62B","137.23B","142.47B","153B"]
["Other Assets (Including Intangibles)","94.25B","84.08B","97.66B","93.66B","90.7B"]
["Separate & Variable Account Assets","13.95M","13.39M","12.4M","13.82M","14.11M"]
["Deferred Charges","-","-","-","-","-"]
["Tangible Other Assets","-","-","-","-","-"]
["Intangible Assets","7.05B","230.94M","7.27B","231.45M","7.48B"]
["Total Assets","3.12T","3.01T","3.16T","3.31T","3.37T"]
["Assets - Total - 1 Year Growth","-",-3.2599999999999997E-2,4.8899999999999999E-2,4.8300000000000003E-2,1.67E-2]
["Return On Average Assets","-","-","-","-",7.4000000000000003E-3,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Insurance Policy Liabilities (Insurance)","2.15T","2.06T","2.19T","2.27T","2.37T"]
["Unearned Premiums","17.19B","11.57B","17.76B","21.07B","21.97B"]
["Policy Claims","13.85B","12.76B","10.56B","13.33B","15.18B"]
["Other Insurance Liabilities","2.12T","2.04T","2.16T","2.24T","2.34T"]
["Total Debt","169.88B","150.89B","164.91B","201.2B","119.2B"]
["ST Debt & Current Portion of LTD","73.38B","91.27B","104.53B","183.91B","89.67B"]
["Short Term Debt","73.38B","91.27B","104.53B","183.51B","89.67B"]
["Current Portion of LT Debt","-","-","-","401.87M","-"]
["Long-Term Debt","96.5B","59.62B","60.38B","17.29B","29.53B"]
["LT Debt excl. Capital Lease Obligations","96.5B","59.62B","60.38B","17.29B","29.53B"]
["Total Debt Growth","-",-0.1118,9.2899999999999996E-2,0.22,-0.40749999999999997]
["Total Debt / Total Assets",5.45E-2,5.0099999999999999E-2,5.2200000000000003E-2,6.0699999999999997E-2,3.5400000000000001E-2]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","-","-","-","-","-"]
["Deferred Taxes","14.24B","8.67B","9.9B","10.85B","10.92B"]
["Deferred Taxes - Credit","14.24B","16.09B","9.9B","17.49B","10.92B"]
["Deferred Taxes - Debit","-","7.42B","-","6.64B","-"]
["Other Liabilities","414.1B","444.36B","446.83B","463.53B","480.15B"]
["Other Liabilities (excl. Deferred Income)","414.1B","405.03B","446.83B","463.53B","480.15B"]
["Deferred Income","-","-","-","-","-"]
["Total Liabilities","2.75T","2.67T","2.81T","2.95T","2.99T"]
["Total Liabilities Growth","-",-2.9399999999999999E-2,5.1400000000000001E-2,5.1999999999999998E-2,1.0500000000000001E-2]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","359.28B","338.73B","348.54B","355.34B","379.55B"]
["Common Stock Par/Carry Value","32.87B","31.53B","31.87B","32.55B","33.23B"]
["Additional Paid-In Capital/Capital Surplus","-","60.09B","-","62.02B","-"]
["Retained Earnings","140.72B","136.73B","145.13B","144.89B","165.09B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","-","7.81M","-","(227.99M)","-"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","120.04B","73.19B","105.69B","75.77B","110.3B"]
["Treasury Stock","-","-","-","-","-"]
["Common Equity / Total Assets",0.1153,0.1124,0.11020000000000001,0.1072,0.11260000000000001]
["Total Shareholders' Equity","359.28B","338.73B","348.54B","355.34B","379.55B"]
["Total Shareholders' Equity / Total Assets",0.1153,0.1124,0.11020000000000001,0.1072,0.11260000000000001]
["Return On Average Total Equity","-","-","-","-",6.0499999999999998E-2,"NA"]
["Accumulated Minority Interest","4.63B","4.49B","4.68B","4.75B","5.01B"]
["Total Equity","363.91B","343.22B","353.22B","360.1B","384.56B"]
["Liabilities & Shareholders' Equity","3.12T","3.01T","3.16T","3.31T","3.37T"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:16 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"LFC Cash Qtr","index":97,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["China Life Insurance Co. Ltd. ADR"]
["NYSE: LFC"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["China Life Insurance Co. Ltd. ADR"]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 4:04 p.m."]
[]
["LFC"]
["/quotes/zigman/336639/composite"]
[]
["$"]
[]
[17.079999999999998]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 15,307"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/336639/composite"]
[]
["Previous close"]
[]
[16.78]
[]
[17.079999999999998]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[16.940000000000001]
[]
[17.079999999999998]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[13.59]
[]
[17.850000000000001]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for China Life Insurance Co. Ltd. ADR"]
["View Ratios"]
["Operating Activities"]
["All values HKD millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Funds from Operations","-","-","-","-","-"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-","-","-","-","-"]
["Net Operating Cash Flow","53.35B","115.85B","148.15B","82.91B","89.81B"]
["Net Operating Cash Flow Growth","-",1.1714,0.27879999999999999,-0.44040000000000001,8.3199999999999996E-2]
[]
["Investing Activities"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Capital Expenditures","(1.13B)","(3.34B)","(2.27B)","(1.82B)","(3.79B)"]
["Capital Expenditures (Fixed Assets)","(1.13B)","(3.34B)","(2.27B)","(1.82B)","(3.79B)"]
["Capital Expenditures (Other Assets)","-","-","-","-","-"]
["Capital Expenditures Growth","-",-1.9555,0.32029999999999997,0.2001,-1.0869]
["Net Assets from Acquisitions","-","-","-","-","-"]
["Sale of Fixed Assets & Businesses","86.21M","(64.88M)","1.34B","(1.32B)","939.21M"]
["Purchase/Sale of Investments","(86.69B)","(82.25B)","(172.69B)","(105.5B)","13.27B"]
["Purchase of Investments","(206.1B)","(430.47B)","(393.97B)","(366.67B)","(312.4B)"]
["Sale/Maturity of Investments","119.41B","348.22B","221.27B","261.17B","325.67B"]
["Other Uses","(2.57B)","(3.18B)","(1.8B)","(3.27B)","(5.66B)"]
["Other Sources","-","-","-","-","-"]
["Net Investing Cash Flow","(90.3B)","(88.68B)","(175.42B)","(112.35B)","5.22B"]
["Net Investing Cash Flow Growth","-",1.7999999999999999E-2,-0.97819999999999996,0.35949999999999999,1.0465]
[]
["Financing Activities"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Cash Dividends Paid - Total","-","(13.87B)","-","-","-"]
["Common Dividends","-","(13.48B)","-","-","-"]
["Preferred Dividends","-","-","-","-","-"]
["Cash Dividend Growth","-","-","-","-","-"]
["Change in Capital Stock","-","-","-","-","-"]
["Repurchase of Common & Preferred Stk.","-","-","-","-","-"]
["Sale of Common & Preferred Stock","-","-","-","-","-"]
["Proceeds from Stock Options","-","-","-","-","-"]
["Other Proceeds from Sale of Stock","-","-","-","-","-"]
["Issuance/Reduction of Debt, Net","24.08B","22.96B","12.26B","32.75B","(84.2B)"]
["Change in Current Debt","24.08B","21.47B","12.26B","64.36B","(83.18B)"]
["Change in Long-Term Debt","-","1.49B","-","(31.61B)","(1.02B)"]
["Issuance of Long-Term Debt","-","1.49B","-","169.11M","5.45M"]
["Reduction in Long-Term Debt","-","-","-","(31.78B)","(1.02B)"]
["Other Funds","(3.72B)","(4.36B)","(1.27B)","(8.71B)","(4.26B)"]
["Other Uses","(3.72B)","(4.36B)","(1.27B)","(8.71B)","(4.26B)"]
["Other Sources","-","-","-","-","-"]
["Net Financing Cash Flow","35.03B","(31.05B)","10.99B","24.04B","(88.46B)"]
["Net Financing Cash Flow Growth","-",-1.8863000000000001,1.3539000000000001,1.1877,-4.68]
["Miscellaneous Funds",0,0,0,0,0]
["Net Change in Cash","(1.71B)","(3.83B)","(16.26B)","(5.55B)","6.68B"]
["Free Cash Flow","52.22B","112.51B","145.88B","81.09B","86.01B"]
["Free Cash Flow Growth","-",1.1544000000000001,0.29659999999999997,-0.44409999999999999,6.0699999999999997E-2]
["Free Cash Flow Yield","-","-","-","-",0.3503,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:16 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AAGIY Income St","index":98,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["AIA Group Ltd. ADR"]
["OTC: AAGIY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["AIA Group Ltd. ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["AAGIY"]
["/quotes/zigman/5440342/delayed"]
[]
["$"]
[]
[34.409999999999997]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 173,145"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/5440342/delayed"]
[]
["Previous close"]
[]
[34.119999999999997]
[]
[34.409999999999997]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[34.130000000000003]
[]
[34.56]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[23.99]
[]
[35.43]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for AIA Group Ltd. ADR"]
["View Ratios"]
["Fiscal year is December-November. All values HKD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Sales/Revenue","135.51B","160.12B","172.76B","183.37B","205.34B"]
["Premiums Earned","101.29B","121.83B","132.23B","144.33B","158.68B"]
["Total Investment Income","32.14B","36.95B","39.82B","41.74B","43.5B"]
["Realized Gains (Losses)","341.4M","(752.37M)","(1.61B)","(5.2B)","551.08M"]
["Other Operating Income","1.75B","2.09B","2.33B","2.5B","2.62B"]
["Sales Growth","-",0.18160000000000001,7.9000000000000001E-2,6.1400000000000003E-2,0.1198]
["Losses, Claims & Reserves","103.77B","112.34B","130.31B","117.78B","141.43B"]
["Losses, Benefits & Adjustments","103.77B","112.34B","130.31B","117.78B","141.43B"]
["Losses, Claims & Reserves Growth","-",8.2500000000000004E-2,0.16,-9.6100000000000005E-2,0.20069999999999999]
["Loss Ratio","-","-","-","-",0.89129999999999998,"NA"]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Selling, General & Admin. Expenses & Other","(426.75M)","21.73B","8.89B","42.34B","26.77B"]
["Selling, General & Admin. Expenses","20.27B","23.77B","26B","28.68B","31.36B"]
["Other Selling, General & Admin. Expense","7.53B","8.77B","9.41B","9.54B","10.13B"]
["Underwriting & Commissions","12.73B","15B","16.59B","19.13B","21.23B"]
["Other Operating Expense","(20.69B)","(2.05B)","(17.11B)","13.66B","(4.59B)"]
["SGA Growth","-",51.909100000000002,-0.59060000000000001,3.7601,-0.36770000000000003]
["Operating Income Before Interest Expense","32.17B","26.06B","33.56B","23.25B","37.15B"]
["Interest Expense, Net of Interest Capitalized","147.42M","550.7M","798.72M","1.18B","1.16B"]
["Interest Expense (excl. Interest Capitalized)","147.42M","550.7M","798.72M","1.18B","1.16B"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","32.02B","25.51B","32.76B","22.07B","35.99B"]
["Operating Income Growth","-",-0.18990000000000001,0.2878,-0.30719999999999997,0.59770000000000001]
["Non-Operating Income (Expense)","(2.23B)","2.26B","1.25B","4.47B","434.66M"]
["Miscellaneous Non Operating Expense","(2.23B)","2.26B","1.25B","4.47B","434.66M"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","1.1B","418.84M","426.5M","565.96M","(1.43B)"]
["Pretax Income","28.69B","27.36B","33.59B","25.97B","37.85B"]
["Pretax Income Growth","-",-4.6600000000000003E-2,0.22770000000000001,-0.22670000000000001,0.45750000000000002]
["Income Taxes","5.32B","5.37B","6.8B","4.93B","5.12B"]
["Income Tax - Current - Domestic","418.99M","519.68M","566.09M","612.48M","675.27M"]
["Income Tax - Current - Foreign","3.72B","2.41B","3.03B","4.31B","3.04B"]
["Income Tax - Deferred - Domestic","1.18B","2.44B","3.2B","7.75M","1.4B"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","124.15M","108.59M","108.56M","-","(38.81M)"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","23.5B","22.1B","26.89B","21.04B","32.69B"]
["Minority Interest Expense","77.59M","193.91M","139.58M","178.32M","372.56M"]
["Net Income","23.42B","21.9B","26.75B","20.86B","32.32B"]
["Net Income Growth","-",-6.4899999999999999E-2,0.22140000000000001,-0.22020000000000001,0.54910000000000003]
["Net Margin","-","-","-","-",0.15740000000000001,"NA"]
["Extraordinaries & Discontinued Operations","-","-","-","-","-"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","-","-","-"]
["Net Income After Extraordinaries","23.42B","21.9B","26.75B","20.86B","32.32B"]
["Preferred Dividends","-","-","-","-","-"]
["Net Income Available to Common","23.42B","21.9B","26.75B","20.86B","32.32B"]
["EPS (Basic)",1.94,1.86,2.25,1.71,2.72]
["EPS (Basic) Growth","-",-4.0399999999999998E-2,0.20810000000000001,-0.24160000000000001,0.59279999999999999]
["Basic Shares Outstanding","12B","11.97B","11.97B","11.97B","11.97B"]
["EPS (Diluted)",1.94,1.86,2.25,1.71,2.72]
["EPS (Diluted) Growth","-",-4.0399999999999998E-2,0.20810000000000001,-0.24160000000000001,0.59279999999999999]
["Diluted Shares Outstanding","12.01B","12.01B","12.01B","12.01B","12.01B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:16 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AAGIY Balance Sheet","index":99,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["AIA Group Ltd. ADR"]
["OTC: AAGIY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["AIA Group Ltd. ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["AAGIY"]
["/quotes/zigman/5440342/delayed"]
[]
["$"]
[]
[34.409999999999997]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 173,145"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/5440342/delayed"]
[]
["Previous close"]
[]
[34.119999999999997]
[]
[34.409999999999997]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[34.130000000000003]
[]
[34.56]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[23.99]
[]
[35.43]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for AIA Group Ltd. ADR"]
["View Ratios"]
["Assets"]
["Fiscal year is December-November. All values HKD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Cash Only","31.16B","17.96B","14.23B","15.44B","12.74B"]
["Cash Growth","-",-0.42380000000000001,-0.2074,8.5099999999999995E-2,-0.17519999999999999]
["Total Investment Assets","864.46B","949.56B","1.09T","1.09T","1.2T"]
["Total Fixed Income Securities Investment","626.68B","676.98B","791.5B","811.16B","881.3B"]
["Bonds","626.68B","676.98B","791.5B","811.16B","881.3B"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","183.34B","202.36B","223.55B","210.54B","234.34B"]
["Common Stocks","183.34B","202.36B","223.55B","210.54B","234.34B"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","8.02B","8.74B","10.73B","10.74B","30.33B"]
["Mortgage, Policy & Other Loans","24.13B","29.1B","30.12B","28.98B","29.23B"]
["Other Investments","22.29B","32.38B","31.29B","27.48B","26.37B"]
["Investments Growth","-",9.8400000000000001E-2,0.1449,1.6000000000000001E-3,0.10349999999999999]
["Yield On Investment","-","-","-","-",3.7999999999999999E-2,"NA"]
["Premium Balance Receivables","6.53B","6.74B","7.74B","7.93B","7.79B"]
["Premium Balance Growth","-",3.2399999999999998E-2,0.14749999999999999,2.46E-2,-1.7999999999999999E-2]
["Net Property, Plant & Equipment","3.19B","3.72B","4.2B","3.88B","8.78B"]
["Investment in Unconsolidated Subs.","705.25M","721M","1.02B","1.06B","5.04B"]
["Other Assets (Including Intangibles)","126.88B","153.32B","167.15B","169.3B","183.72B"]
["Separate & Variable Account Assets","-","-","-","-","-"]
["Deferred Charges","112.14B","122.18B","128.87B","132.7B","146.77B"]
["Tangible Other Assets","12.63B","20.89B","21.59B","22.39B","23.43B"]
["Intangible Assets","2.11B","10.24B","16.69B","14.22B","13.52B"]
["Total Assets","1.03T","1.13T","1.28T","1.29T","1.42T"]
["Assets - Total - 1 Year Growth","-",9.5899999999999999E-2,0.1321,3.8999999999999998E-3,0.10340000000000001]
["Return On Average Assets","-","-","-","-",2.3900000000000001E-2,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Insurance Policy Liabilities (Insurance)","761.72B","858.64B","925.77B","940.58B","1.03T"]
["Unearned Premiums","-","-","-","61.81B","67.23B"]
["Policy Claims","701.22B","800.81B","875.21B","(1.99B)","(2.6B)"]
["Other Insurance Liabilities","60.5B","57.83B","50.56B","831.54B","916.1B"]
["Total Debt","5.94B","29.76B","51.86B","48.68B","42.23B"]
["ST Debt & Current Portion of LTD","5.94B","17.14B","32.28B","25.08B","15.39B"]
["Short Term Debt","-","14.64B","29.1B","23.91B","15.39B"]
["Current Portion of LT Debt","5.94B","2.5B","3.18B","1.16B","-"]
["Long-Term Debt","-","12.62B","19.57B","23.6B","26.84B"]
["LT Debt excl. Capital Lease Obligations","-","12.62B","19.57B","23.6B","26.84B"]
["Total Debt Growth","-",4.0133999999999999,0.74239999999999995,-6.1199999999999997E-2,-0.1326]
["Total Debt / Total Assets",5.7000000000000002E-3,2.63E-2,4.0500000000000001E-2,3.78E-2,2.9700000000000001E-2]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","1.58B","1.45B","1.65B","1.9B","1.96B"]
["Deferred Taxes","17.24B","15.69B","23.8B","22.83B","25.36B"]
["Deferred Taxes - Credit","17.27B","15.74B","23.88B","22.9B","25.41B"]
["Deferred Taxes - Debit","38.75M","46.52M","77.55M","69.77M","54.3M"]
["Other Liabilities","38.54B","34B","38.4B","43.54B","43.26B"]
["Other Liabilities (excl. Deferred Income)","38.54B","34B","38.4B","43.54B","43.26B"]
["Deferred Income","-","-","-","-","-"]
["Total Liabilities","825.05B","939.59B","1.04T","1.06T","1.15T"]
["Total Liabilities Growth","-",0.13880000000000001,0.1085,1.54E-2,8.3400000000000002E-2]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","206.9B","191.35B","238.9B","227.92B","271.36B"]
["Common Stock Par/Carry Value","93.34B","93.37B","108.28B","108.3B","108.58B"]
["Additional Paid-In Capital/Capital Surplus","14.83B","14.84B","-","-","-"]
["Retained Earnings","138.28B","155.6B","177.05B","191.54B","227.53B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","9.03B","5.09B","1.76B","(10.71B)","(14.06B)"]
["Revaluation Reserves","-","-","-","-","3.48B"]
["Other Appropriated Reserves","-","(2.16B)","(2.3B)","(93.02M)","(248.21M)"]
["Treasury Stock","-","-","-","(2.49B)","(2.72B)"]
["Common Equity / Total Assets",0.20030000000000001,0.16900000000000001,0.18640000000000001,0.17710000000000001,0.19109999999999999]
["Total Shareholders' Equity","206.9B","191.35B","238.9B","227.92B","271.36B"]
["Total Shareholders' Equity / Total Assets",0.20030000000000001,0.16900000000000001,0.18640000000000001,0.17710000000000001,0.19109999999999999]
["Return On Average Total Equity","-","-","-","-",0.1295,"NA"]
["Accumulated Minority Interest","1.02B","1.12B","1.16B","1.08B","2.53B"]
["Total Equity","207.92B","192.48B","240.06B","228.99B","273.89B"]
["Liabilities & Shareholders' Equity","1.03T","1.13T","1.28T","1.29T","1.42T"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:16 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AAGIY Cash Flow","index":100,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["AIA Group Ltd. ADR"]
["OTC: AAGIY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["AIA Group Ltd. ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["AAGIY"]
["/quotes/zigman/5440342/delayed"]
[]
["$"]
[]
[34.409999999999997]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 173,145"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/5440342/delayed"]
[]
["Previous close"]
[]
[34.119999999999997]
[]
[34.409999999999997]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[34.130000000000003]
[]
[34.56]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[23.99]
[]
[35.43]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for AIA Group Ltd. ADR"]
["View Ratios"]
["Operating Activities"]
["Fiscal year is December-November. All values HKD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Funds from Operations","(3.2B)","7.15B","(9.28B)","13.17B","17.67B"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-",3.2370999999999999,-2.298,2.4190999999999998,0.3417]
["Net Operating Cash Flow","(3.2B)","7.15B","(9.28B)","13.17B","17.67B"]
["Net Operating Cash Flow Growth","-",3.2370999999999999,-2.298,2.4190999999999998,0.3417]
[]
["Investing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Capital Expenditures","(2.79B)","(1.87B)","(10.6B)","(1.88B)","(1.9B)"]
["Capital Expenditures (Fixed Assets)","(2.34B)","(1.37B)","(3.54B)","(1.08B)","(1.4B)"]
["Capital Expenditures (Other Assets)","(450.03M)","(504.16M)","(7.06B)","(798.55M)","(496.75M)"]
["Capital Expenditures Growth","-",0.33079999999999998,-4.6708999999999996,0.82299999999999995,-1.3599999999999999E-2]
["Net Assets from Acquisitions","-","(13.98B)","-","-","-"]
["Sale of Fixed Assets & Businesses","-","636.02M","271.41M","162.81M","-"]
["Purchase/Sale of Investments","31.04M","(387.82M)","(124.07M)","(69.78M)","(2.41B)"]
["Purchase of Investments","-","(395.58M)","(124.07M)","(69.78M)","(2.41B)"]
["Sale/Maturity of Investments","31.04M","7.76M","-","-","-"]
["Other Uses","(806.95M)","(2.3B)","-","-","-"]
["Other Sources","-","-","-","-","-"]
["Net Investing Cash Flow","(3.57B)","(17.89B)","(10.45B)","(1.78B)","(4.31B)"]
["Net Investing Cash Flow Growth","-",-4.0133999999999999,0.4158,0.82940000000000003,-1.4157999999999999]
[]
["Financing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Cash Dividends Paid - Total","(4.14B)","(4.62B)","(5.34B)","(6.31B)","(8.72B)"]
["Common Dividends","(4.14B)","(4.62B)","(5.34B)","(6.31B)","(8.72B)"]
["Preferred Dividends","-","-","-","-","-"]
["Cash Dividend Growth","-",-0.1159,-0.15770000000000001,-0.1812,-0.38240000000000002]
["Change in Capital Stock","(651.77M)","-","31.02M","(690.01M)","(457.94M)"]
["Repurchase of Common & Preferred Stk.","(651.77M)","-","-","(759.79M)","(667.51M)"]
["Sale of Common & Preferred Stock","-","-","31.02M","69.78M","209.57M"]
["Proceeds from Stock Options","-","-","-","-","-"]
["Other Proceeds from Sale of Stock","-","-","31.02M","69.78M","209.57M"]
["Issuance/Reduction of Debt, Net","287.09M","12.26B","22.12B","(2.47B)","(5.25B)"]
["Change in Current Debt","-","938.52M","14.45B","(3.88B)","(7.27B)"]
["Change in Long-Term Debt","287.09M","11.32B","7.67B","1.41B","2.02B"]
["Issuance of Long-Term Debt","3.8B","24.76B","10.37B","5.8B","5.79B"]
["Reduction in Long-Term Debt","(3.51B)","(13.44B)","(2.7B)","(4.39B)","(3.77B)"]
["Other Funds","-","(744.61M)","(790.97M)","(139.55M)","(93.14M)"]
["Other Uses","-","(744.61M)","(790.97M)","(139.55M)","(93.14M)"]
["Other Sources","-","-","-","-","-"]
["Net Financing Cash Flow","(4.5B)","6.9B","16.02B","(9.61B)","(14.53B)"]
["Net Financing Cash Flow Growth","-",2.5322,1.3233999999999999,-1.5995999999999999,-0.51259999999999994]
["Miscellaneous Funds",0,0,0,0,0]
["Net Change in Cash","(10.51B)","(4.41B)","(4.16B)","627.99M","(1.44B)"]
["Free Cash Flow","(5.54B)","5.79B","(12.82B)","12.09B","16.27B"]
["Free Cash Flow Growth","-",2.0444,-3.2153,1.9435,0.34510000000000002]
["Free Cash Flow Yield","-","-","-","-",1.3299999999999999E-2,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:16 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"1299.HK Summary","index":101,"n_rows":274,"n_cols":2,"rows_kept":274,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["AIA Group Limited (1299.HK)"]
["HKSE - HKSE Delayed Price. Currency in HKD"]
["66.600+0.250 (+0.377%)"]
["At close: 4:08PM HKT"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",66.349999999999994]
["Open",67.05]
["Bid","66.600 x 0"]
["Ask","66.650 x 0"]
["Day's Range","66.550 - 67.100"]
["52 Week Range","46.400 - 69.150"]
["Volume",18393323]
["Avg. Volume",21780980]
["Market Cap","799.873B"]
["Beta","N/A"]
["PE Ratio (TTM)",24.54]
["EPS (TTM)",2.714]
["Earnings Date","Feb 22, 2018 - Feb 26, 2018"]
["Forward Dividend & Yield","0.89 (1.34%)"]
["Ex-Dividend Date",42871]
["1y Target Est",72.3]
["Currency in HKD"]
["Valuation Measures"]
["Market Cap (intraday) 5","799.87B"]
["Enterprise Value 3","745.62B"]
["Trailing P/E ",24.54]
["Forward P/E 1","N/A"]
["PEG Ratio (5 yr expected) 1","N/A"]
["Price/Sales (ttm)",23.85]
["Price/Book (mrq)",20.88]
["Enterprise Value/Revenue 3",22.23]
["Enterprise Value/EBITDA 6",119.05]
["Financial Highlights"]
["Currency in USD. "]
["Fiscal Year"]
["Fiscal Year Ends ",42704]
["Most Recent Quarter (mrq)",42886]
["Profitability"]
["Profit Margin ",0.14979999999999999]
["Operating Margin (ttm)",0.1835]
["Management Effectiveness"]
["Return on Assets (ttm)",2.0199999999999999E-2]
["Return on Equity (ttm)",0.13619999999999999]
["Income Statement"]
["Revenue (ttm)","33.54B"]
["Revenue Per Share (ttm)",2.8]
["Quarterly Revenue Growth (yoy)",0.45]
["Gross Profit (ttm)","6.84B"]
["EBITDA ","6.26B"]
["Net Income Avi to Common (ttm)","5.02B"]
["Diluted EPS (ttm)",2.714]
["Quarterly Earnings Growth (yoy)",0.41599999999999998]
["Balance Sheet"]
["Total Cash (mrq)","60.45B"]
["Total Cash Per Share (mrq)",5.03]
["Total Debt (mrq)","6.22B"]
["Total Debt/Equity (mrq)",16.100000000000001]
["Current Ratio (mrq)",3.22]
["Book Value Per Share (mrq)",3.19]
["Cash Flow Statement"]
["Operating Cash Flow (ttm)","1.01B"]
["Levered Free Cash Flow (ttm)","-1.24B"]
["Trading Information"]
["Stock Price History"]
["Beta ","N/A"]
["52-Week Change 3",0.38369999999999999]
["S&P500 52-Week Change 3",0.24479999999999999]
["52 Week High 3",69.150000000000006]
["52 Week Low 3",46.4]
["50-Day Moving Average 3",65.558999999999997]
["200-Day Moving Average 3",61.856999999999999]
["Share Statistics"]
["Avg Vol (3 month) 3","21.78M"]
["Avg Vol (10 day) 3","25.92M"]
["Shares Outstanding 5","12.01B"]
["Float ","12B"]
["% Held by Insiders 1","N/A"]
["% Held by Institutions 1","N/A"]
["Shares Short 3","N/A"]
["Short Ratio 3","N/A"]
["Short % of Float 3","N/A"]
["Shares Short (prior month) 3","N/A"]
["Dividends & Splits"]
["Forward Annual Dividend Rate 4",0.89]
["Forward Annual Dividend Yield 4",1.34E-2]
["Trailing Annual Dividend Rate 3",0.12]
["Trailing Annual Dividend Yield 3",1.6999999999999999E-3]
["5 Year Average Dividend Yield 4",1.21]
["Payout Ratio 4",0.26200000000000001]
["Dividend Date 3","N/A"]
["Ex-Dividend Date 4",42871]
["Last Split Factor (new per old) 2","N/A"]
["Last Split Date 3","N/A"]
["Barrons.com•8 days ago"]
["[$$] AIA Flourishes as Asia Life Insurance Booms"]
["In the aftermath of the financial crisis, AIA Group, the largest pan-Asian life insurer and the regional subsidiary of then-troubled American International Group, was in a quandary: Should it stay tied to its parent, which was being bailed out by the U.S. government or accept a $35 billion takeover bid from U.K. insurer Prudential? AIA decided to go it alone, listing in Hong Kong in late 2010. After eight years, AIA (ticker:1299.Hong Kong) has a market value of $105 billion, twice that of Prudential (PRU.UK) at $51 billion and almost twice former parent AIG’s (AIG) $54 billion."]
[]
["Sponsored"]
[]
["RealtyShares"]
["Be an Investor, Not a Landlord. Here's how..."]
["Now you can passively invest in real estate with as little as $5,000. Equity, debt, commercial and residential deals. Get started with a free account."]
["Reuters•17 days ago"]
["Australia's CBA weighs exiting Indonesian insurance unit valued at up to $250 mln-sources"]
["Commonwealth Bank of Australia (CBA) will consider selling its majority stake in an Indonesian insurance venture, with any deal likely valuing the insurer at up to $250 million, people familiar with the matter said. Australia's biggest lender is in talks with some investment banks and is expected to hire a financial adviser soon to help it decide on its 80 percent stake in PT Commonwealth Life, the people said."]
[]
["Bloomberg•last month"]
["HSBC's Time for Tucker"]
["Three months into the new chairman's tenure and the future is looking bright."]
["Reuters•2 months ago"]
["Factbox: Australia's great life insurance sell-off"]
["SYDNEY (Reuters) - Recent Australian life insurance sales (ranked by deal value) *CommInsure (2017) - Commonwealth Bank of Australia, the country's biggest lender, sells its life insurance unit to Hong ..."]
[]
["Bloomberg•2 months ago"]
["Like China's Opening? Love Insurance"]
["This is the one area where foreign ownership will bring big rewards."]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
[]
["Reuters•3 months ago"]
["AIA Group's new business climbs 20 percent helped by China, Hong Kong"]
["China and Hong Kong together account for about half of new business growth globally at AIA, originally founded in Shanghai nearly 100 years ago and the first foreign insurer to be granted a license in China. AIA said the value of new business, which measures expected profits from new premiums and is a key gauge for future growth, rose to $824 million in the quarter, just ahead of an average estimate of $813 million from three analysts polled by Thomson Reuters I/B/E/S."]
["Moody's•4 months ago"]
["Commonwealth Bank of Australia -- Moody's comments on CBA's sale of its life insurance businesses"]
["Announcement: Moody's comments on CBA's sale of its life insurance businesses. Global Credit Research- 21 Sep 2017. Sydney, September 21, 2017-- Moody's Investors Service says that Commonwealth Bank of ..."]
["Moody's•4 months ago"]
["AIA International Limited -- Moody's affirms senior debt ratings of AIA Group Limited at A2 with a stable outlook"]
["Rating Action: Moody's affirms senior debt ratings of AIA Group Limited at A2 with a stable outlook. Global Credit Research- 22 Sep 2017. Hong Kong, September 22, 2017-- Moody's Investors Service has affirmed ..."]
["Bloomberg•4 months ago"]
["AIA's Slice of Life"]
["There is some reputational risk from buying CBA's unit but this Hong Kong insurer has a strong track record."]
[]
["Sponsored"]
[]
["The Money Street"]
["These Defense Stocks Are A Must For Your Portfolio"]
["Wall Street expects “Amazing Returns” due to massive defense deal. Don't miss this oppertunity to build real wealth in your portfolio. Full analysis."]
[]
["Bloomberg•4 months ago"]
["Commonwealth Bank Sells Life Unit to AIA for A$3.8 Billion"]
["AIA Group Ltd. agreed to buy Commonwealth Bank of Australia’s life insurance business for A$3.8 billion (more than $3 billion), in its most ambitious foray beyond the Hong Kong-based company’s core markets ..."]
["Reuters•4 months ago"]
["AIA and Zurich submit separate bids for Australian insurers - sources"]
["Hong Kong-based insurance giant AIA Group Ltd has shown interest in buying Commonwealth Bank of Australia's insurance business, which is likely to be valued at about $4 billion, people with knowledge of the matter said. Separately, Zurich Insurance Group AG has emerged as the final bidder for Australia and New Zealand Banking Group's life insurance and wealth business, valued at about $3 billion, the people said."]
["Reuters•4 months ago"]
["AIA and Zurich submit bids for Australian insurance assets - sources"]
["Hong Kong-based insurance giant AIA Group Ltd has shown interest in buying Commonwealth Bank of Australia's insurance business, which is likely to be valued at about $4 billion, people with knowledge of the matter said. Separately, Zurich Insurance Group AG has emerged as the final bidder for Australia and New Zealand Banking Group's life insurance and wealth business, valued at $3 billion, the people said. While the official final deadline for offers for ANZ's insurance and wealth business was Friday, there was still a possibility of a few more bids coming in soon, one of the people told Reuters."]
["Reuters•5 months ago"]
["State-owned China Unicom to raise $12 bln from Alibaba, Tencent, others"]
["Telecoms group China Unicom is raising $11.7 billion from about a dozen investors including tech giants Alibaba Group and Tencent Holdings , as part of Beijing's push for state-owned enterprises to be revitalized with private capital. The Chinese government is seeking to rejuvenate state behemoths with private capital, with China Unicom among the first batch of state-owned enterprises slated for the mixed-ownership reforms, whose guidelines were issued in 2015."]
[]
["Sponsored"]
[]
["The Motley Fool"]
["We Bet $1,005,998 This Stock Will Triple"]
["Renowned investor Tom Gardner predicted this would become the first TRILLION-DOLLAR company within a decade... and that it could still triple in size."]
["Thomson Reuters StreetEvents•6 months ago"]
["Edited Transcript of 1299.HK earnings conference call or presentation 28-Jul-17 1:30am GMT"]
["Half Year 2017 AIA Group Ltd Earnings Call"]
[]
["Bloomberg•6 months ago"]
["AIA Isn't Just a Cash Machine"]
["Time to get over this obsession with the dividend."]
["Reuters•6 months ago"]
["AIA Group posts 42 pct increase in first-half new business"]
["AIA Group Ltd, the world's third-largest life insurer by market value, posted a 42 percent surge in new business for the first half of the year, helped by robust sales growth in its main markets, Hong Kong and China. AIA's value of new business, which measures expected profits from new premiums and is a key gauge for future growth, surged to $1.75 billion in the half-yearly period that ends in May, up from $1.26 billion a year ago, the company said. China and Hong Kong together account for about half of new business growth globally at AIA, founded in Shanghai nearly 100 years ago and the first foreign insurer to be granted a license in China."]
[]
["Bloomberg Video•4 months ago"]
["AIA's Konyn Says Odds Increasing for December Fed Hike"]
["Sep.26 -- Mark Konyn, chief investment officer at AIA Group, discusses President Trump's tax plan and the Fed's rate hike path. He speaks on \"Bloomberg Markets: Asia.\""]
["Recommendation Rating"]
[]
[2.1]
[1]
["Strong"]
["Buy"]
[2]
["Buy"]
[3]
["Hold"]
[4]
["Under-"]
["perform"]
[5]
["Sell"]
["Analyst Price Targets (23)"]
[]
["Current 66.60"]
["Average 72.30"]
["Low 52.99"]
["High 89.96"]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"AAGIY Mktw Sum","index":102,"n_rows":727,"n_cols":4,"rows_kept":727,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["AIA Group Ltd. ADR"]
["OTC: AAGIY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["AIA Group Ltd. ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["AAGIY"]
["/quotes/zigman/5440342/delayed"]
[]
["$"]
[]
[34.409999999999997]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 173,145"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/5440342/delayed"]
[]
["Previous close"]
[]
[34.119999999999997]
[]
[34.409999999999997]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[34.130000000000003]
[]
[34.56]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[23.99]
[]
[35.43]
[]
[]
[]
["Company Description"]
[]
["AIA Group Ltd. is an investment holding company, which engages in the writing of life insurance business; provision of life insurance, accident and health insurance, and savings plans throughout Asia; and distributing related investment and other financial services products to its customers. It oper..."]
[]
["AIA Group Ltd. is an investment holding company, which engages in the writing of life insurance business; provision of life insurance, accident and health insurance, and savings plans throughout Asia; and distributing related investment and other financial services products to its customers. It operates through the following geographical segments: Hong Kong (including Macau), Thailand, Singapore (including Brunei), Malaysia, China, Other Markets, and Group Corporate Centre. The Other Markets segment includes the group's operations in Australia, Indonesia, Korea, New Zealand, the Philippines, Sri Lanka, Taiwan, Vietnam, and India. The Group Corporate Centre segment consists of the group's corporate functions, shared services, and eliminations of intragroup transactions. The company was founded by Cornelius Vander Starr in 1919 and is headquartered in Hong Kong."]
[]
["Valuation"]
[]
["P/E Current"]
[]
[24.52]
[]
["P/E Ratio (with extraordinary items)"]
[]
[20.51]
[]
["P/E Ratio (without extraordinary items)"]
[]
[17.41]
[]
["Price to Sales Ratio"]
[]
[2.77]
[]
["Price to Book Ratio"]
[]
[2.09]
[]
["Price to Cash Flow Ratio"]
[]
[32.130000000000003]
[]
["Enterprise Value to EBITDA"]
[]
[21.77]
[]
["Enterprise Value to Sales"]
[]
[3.68]
[]
["Total Debt to Enterprise Value"]
[]
[7.0000000000000007E-2]
[]
["Efficiency"]
[]
["Revenue/Employee"]
[]
[9848665]
[]
["Income Per Employee"]
[]
[1550115]
[]
["Total Asset Turnover"]
[]
[0.15]
[]
["Profitability"]
[]
["Operating Margin"]
[]
[18.09]
[]
["Pretax Margin"]
[]
[18.43]
[]
["Net Margin"]
[]
[15.74]
[]
["Return on Assets"]
[]
[2.39]
[]
["Return on Equity"]
[]
[12.95]
[]
["Return on Total Capital"]
[]
[10.95]
[]
["Return on Invested Capital"]
[]
[11.76]
[]
["Capital Structure"]
[]
["Total Debt to Total Equity"]
[]
[15.56]
[]
["Total Debt to Total Capital"]
[]
[13.47]
[]
["Total Debt to Total Assets"]
[]
[2.97]
[]
["Long-Term Debt to Equity"]
[]
[9.89]
[]
["Long-Term Debt to Total Capital"]
[]
[8.56]
[]
["Officers and Executives"]
[]
["Name","Age","Officer Since","Title"]
["Mr. Keng Hooi Ng",62,2010,"President, Group CEO & Executive Director"]
["Mr. Misra Biswa",39,2013,"Group Chief Technology & Operations Officer"]
["Mr. Garth Jones",53,2011,"Group Chief Financial Officer"]
["Dr. Mark Konyn",54,2015,"Group Chief Investment Officer"]
["Mr. Mark Saunders",53,2014,"Group Chief Strategy Officer"]
[]
["Insider Actions"]
[]
["– Purchase – Sale 1 – Number of Transactions"]
["{\"OrganizationDocuments\":[{\"Documents\":[{\"document\":[{\"reportDateGroup\":[{\"reportDate\":\"2011-06-09\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"3\",\"tradeType\":\"D\"},{\"numTransactions\":\"1\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-16\",\"tradeTypeGroup\":[{\"numTransactions\":\"2\",\"tradeType\":\"D\"},{\"numTransactions\":\"8\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-13\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-12\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-11\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-02\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-03-10\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"4\",\"tradeType\":\"D\"},{\"numTransactions\":\"2\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-15\",\"tradeTypeGroup\":[{\"numTransactions\":\"8\",\"tradeType\":\"A\"},{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]}]}]}]}]}"]
["/news/latest/company/us/aagiy"]
[]
["MarketWatch News on AAGIY"]
[]
["HSBC names John Flint CEO"]
[]
["6:20 a.m. Oct. 12, 2017"]
[]
["- MarketWatch.com"]
[]
["HSBC gets first dividend from US unit since 2006"]
[]
["7:26 a.m. May 4, 2017"]
[]
["- MarketWatch.com"]
[]
["HSBC profit beats views, spurring buyback hopes"]
[]
["2:03 a.m. May 4, 2017"]
[]
["- MarketWatch.com"]
[]
["AIA CEO Mark Tucker may become HSBC chairman"]
[]
["3:04 p.m. March 12, 2017"]
[]
["- MarketWatch.com"]
[]
["AIA Group's yearly profit soars 51%"]
[]
["11:28 p.m. Feb. 23, 2017"]
[]
["- MarketWatch.com"]
[]
["AIA reports lackluster profit but boosts dividend"]
[]
["2:31 a.m. Feb. 25, 2016"]
[]
["- MarketWatch.com"]
[]
["Insurer AIA boosts dividend despite dip in profit"]
[]
["7:29 p.m. Feb. 24, 2016"]
[]
["- MarketWatch.com"]
[]
["AIA Group posts 20% gain for new business value"]
[]
["10:59 p.m. April 23, 2015"]
[]
["- MarketWatch.com"]
[]
["Manulife, DBS near deal worth over $1 billion"]
[]
["3:46 a.m. April 8, 2015"]
[]
["- MarketWatch.com"]
[]
["Manulife, DBS near bancassurance deal for Asia"]
[]
["12:24 a.m. April 8, 2015"]
[]
["- MarketWatch.com"]
[]
["AIA full-year net profit up 22%"]
[]
["8:50 p.m. Feb. 25, 2015"]
[]
["- MarketWatch.com"]
[]
["AIA's new-business value hits record high"]
[]
["10:03 p.m. July 24, 2014"]
[]
["- MarketWatch.com"]
[]
["AIA's new-business value hits record high"]
[]
["10:04 p.m. July 24, 2014"]
[]
["- MarketWatch.com"]
[]
["Asia stocks end higher after China data"]
[]
["7:38 a.m. Oct. 18, 2013"]
[]
["- Carla Mozee"]
[]
["AIA new-business value at record high of $379 mln"]
[]
["8:47 p.m. Oct. 17, 2013"]
[]
["- MarketWatch.com"]
[]
["Hong Kong commodity-exchange head quits AIA board"]
[]
["10:32 p.m. May 26, 2013"]
[]
["- MarketWatch.com"]
[]
["AIG profit falls 31% but results top expectations"]
[]
["3:31 p.m. May 2, 2013"]
[]
["- MarketWatch.com"]
[]
["Tokyo, Shanghai stocks retreat; Hong Kong gains"]
[]
["3:48 a.m. April 26, 2013"]
[]
["- V. Phani Kumar"]
[]
["AIA's new-business value rises 25% to record high"]
[]
["10:02 p.m. April 25, 2013"]
[]
["- MarketWatch.com"]
[]
["FSA fines Prudential PLC £30M over 2010 M&A plans"]
[]
["5:36 a.m. March 27, 2013"]
[]
["- MarketWatch.com"]
[]
["Loading more headlines..."]
[]
["/news/nonmarketwatch/company/us/aagiy"]
[]
["Other News on AAGIY"]
[]
["Lenox Wealth Management, Inc. Buys WPP PLC, WPP PLC, ishares Gold Trust, Sells Techtronic ..."]
[]
["7:38 a.m. Jan. 24, 2018"]
[]
["- GuruFocus.com"]
[]
["Asiaâ€™s Tech Giants Are Making Analysts Play Catch-Up"]
[]
["12:52 p.m. Nov. 15, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["HSBC Names John Flint as Chief Executive"]
[]
["10:34 a.m. Oct. 12, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Hong Kong Stocks, at 10-Year High, Still Have Room to Run"]
[]
["8:14 a.m. Oct. 6, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["3 Best Vanguard Funds to Buy on the Next Dip"]
[]
["1:55 p.m. July 28, 2017"]
[]
["- InvestorPlace.com"]
[]
["Who Needs Life Insurance? Insurers Try Rewarding New Customers"]
[]
["9:07 a.m. July 27, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["The 3 Best Vanguard Funds for an International Rally"]
[]
["1:27 p.m. July 13, 2017"]
[]
["- InvestorPlace.com"]
[]
["The World's Most Valuable Brands Trading At Below-Market Valuations"]
[]
["4:26 p.m. July 7, 2017"]
[]
["- Seeking Alpha"]
[]
["3 Top-Tier T. Rowe Price Funds to Buy Today"]
[]
["1:12 p.m. June 23, 2017"]
[]
["- InvestorPlace.com"]
[]
["HSBC Receives First Dividend From U.S. Unit in More Than a Decade"]
[]
["9:13 a.m. May 4, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["U.S. Stocks Edge Up, Buoyed by Tech Sector"]
[]
["2:22 p.m. May 1, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["7 Really Weird ETFs to Buy Now"]
[]
["2:16 p.m. April 24, 2017"]
[]
["- InvestorPlace.com"]
[]
["Wcm Investment Management Buys Ambev SA, AIA Group, Wal - Mart de Mexico SAB de CV, Sells ..."]
[]
["12:38 p.m. April 11, 2017"]
[]
["- GuruFocus.com"]
[]
["Dow Drops as Investors Await Cues From Fed"]
[]
["6:48 p.m. March 13, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Demanding and Direct: HSBCâ€™s New Chairman Mark Tucker"]
[]
["3:25 a.m. March 14, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["HSBC Names AIA CEO Mark Tucker as Next Chairman"]
[]
["9:58 a.m. March 13, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Wall Street Breakfast: March Madness In The Markets"]
[]
["6:36 a.m. March 13, 2017"]
[]
["- Seeking Alpha"]
[]
["HSBC names first outsider chairman"]
[]
["2:15 a.m. March 13, 2017"]
[]
["- Seeking Alpha"]
[]
["AIA Missed Trump Rally, but Is Ready to Roll"]
[]
["5:52 a.m. Nov. 22, 2016"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["AIA - A Buffett Style Compounder In The Far East"]
[]
["11:46 a.m. Nov. 18, 2016"]
[]
["- Seeking Alpha"]
[]
["Loading more headlines..."]
[]
["At a Glance"]
[]
["AIA Group Ltd."]
[]
["35/F, AIA Central"]
[]
["No. 1 Connaught Road Central"]
[]
["Hong Kong,"]
[]
["Phone"]
[]
[85222328888]
[]
["Industry"]
[]
["Life Insurance"]
[]
["Sector"]
[]
["Financial Services"]
[]
["Fiscal Year-end"]
[]
[43040]
[]
["View SEC Filings"]
[]
["Revenue"]
[]
["$205.34B"]
[]
["Net Income"]
[]
["$32.32B"]
[]
["2016 Sales Growth"]
[]
[0.12]
[]
["Employees"]
[]
[20850]
[]
["Annual Report for AAGIY"]
[]
["/news/pressrelease/company/us/aagiy"]
[]
["Press Releases on AAGIY"]
[]
["No News currently available for AAGIY"]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:16 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AAGIY Mkwt Basic","index":103,"n_rows":477,"n_cols":5,"rows_kept":477,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Sections Watchlist"]
["Signup • Login"]
["Search"]
["Home"]
["Latest News"]
["Markets"]
["Personal Finance"]
["The Moneyist"]
["Retirement"]
["Investing"]
["FA Center"]
["Economy & Politics"]
["Real Estate"]
["Quotes"]
["Video"]
["SectorWatch"]
["Entertainment"]
["Premium Newsletters"]
["Profile Settings"]
["Email & Alerts"]
["Watchlist"]
["Games"]
["Signup Login"]
["Bulletin"]
["US"]
["Europe"]
["Asia"]
["FX"]
["Rates"]
["Futures"]
["Crypto"]
["Range "]
[]
[null,"DJIA F",26589,213,8.0999999999999996E-3]
[null,"S&P F",2874.75,33.5,1.18E-2]
[null,"NASDAQ F",7031.5,100,1.44E-2]
[null,"Gold",1353.3,-14.7,-1.0699999999999999E-2]
[null,"Silver",17.39,-0.22500000000000001,-1.2800000000000001E-2]
[null,"Crude Oil",66.239999999999995,0.73,1.11E-2]
["S&P 500 Movers(%)"]
["ABBV 13.8 "]
["INTC 10.6 "]
["AJG 7.4 "]
["GILD 5.3 "]
["WYNN -10.1 "]
["CL -4.9 "]
["REGN -4.5 "]
["SBUX -4.2 "]
["Latest NewsAll Times Eastern"]
["7:03a"]
["Moneyish Many new moms in tech say they had a good experience returning to work"]
["6:00a"]
["Updated Want your kids to earn more money as adults? Get them involved in this activity"]
["6:00a"]
["Moneyish Here’s how you can work remotely in the film industry — and make a good living"]
["5:00a"]
["Moneyish How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
["5:00a"]
["Moneyish How to keep meetings focused and interruption-free — without resorting to a talking stick like Sen. Susan Collins did"]
[43127]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[43127]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[43127]
["Updated Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[43127]
["Corrected Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[43127]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
["to be replaced"]
[]
["Home"]
["Investing"]
["Quotes"]
["ADRs"]
["AAGIY"]
["Overview"]
[]
["Compare Quotes"]
["Market Screener"]
["Sectors"]
["AAGIY U.S.: OTC"]
["AIA Group Ltd. ADR"]
["Watchlist CreateAAGIYAlert"]
["AAGIYUSClosedBack To Top"]
["Last Updated: Jan 26, 2018 5:20 p.m. EST Delayed quote"]
[34.409999999999997]
["0.29 0.85%"]
["Previous Close"]
[34.119999999999997]
[]
[]
["Advanced Charting"]
[]
["$"]
["%"]
["Vol"]
["Advanced Charting"]
["72.05% vs Avg."]
["Volume: 173.1K 65 Day Avg. - 240.3K "]
["Open: 34.56"]
["Close: 34.41"]
["34.13 Day Low/High 34.56"]
["Day Range"]
["23.99 52 Week Low/High 35.43"]
["Your Watchlist"]
["Customize MarketWatch"]
[]
["Have Watchlists? Log in to see them here or sign up to get started."]
[]
["Create Account … or Log In"]
[]
[null,"Symbol","Price"]
[null,"Company","Chg/Chg %"]
[]
["(Go to Your Watchlist) "]
["No Items in Watchlist"]
[]
["There are currently no items in this Watchlist."]
[]
["Add Tickers"]
["No Saved Watchlists"]
[]
["Create a list of the investments you want to track."]
[]
["Create Watchlist …or try this starter list"]
["Uh oh"]
[]
["Something went wrong while loading Watchlist."]
[]
["Go to Watchlist"]
["Recently Viewed Tickers"]
["No Recent Tickers"]
[]
["Visit a quote page and your recently viewed tickers will be displayed here."]
[]
["Search Tickers"]
["Overview"]
["Profile"]
["News"]
["Charts"]
["Financials"]
["Historical Quotes"]
["Analyst Estimates"]
["Options"]
["SEC Filings"]
["Insiders"]
["Key Data"]
["Open $34.56 "]
["Day Range 34.13 - 34.56 "]
["52 Week Range 23.99 - 35.43 "]
["Market Cap $102.86B "]
["Shares Outstanding 3.02B "]
["Public Float 0 "]
["Beta n/a "]
["Rev. per Employee $1.27M "]
["P/E Ratio n/a "]
["EPS n/a "]
["Yield 0.76% "]
["Dividend $0.13 "]
["Ex-Dividend Date Aug 10, 2017 "]
["Short Interest n/a "]
["% of Float Shorted n/a "]
["Average Volume 240.31K "]
["Performance"]
["5 Day",2.8999999999999998E-3]
["1 Month",5.1000000000000004E-3]
["3 Month",0.11360000000000001]
["YTD",5.1000000000000004E-3]
["1 Year",0.37969999999999998]
["Recent News"]
["MarketWatch"]
["Other Dow Jones"]
["HSBC names John Flint CEO"]
[]
["Oct. 12, 2017 at 7:21 a.m. ET"]
["HSBC gets first dividend from US unit since 2006"]
[]
["May. 4, 2017 at 8:26 a.m. ET"]
["HSBC profit beats views, spurring buyback hopes"]
[]
["May. 4, 2017 at 3:04 a.m. ET"]
["AIA CEO Mark Tucker may become HSBC chairman"]
[]
["Mar. 12, 2017 at 4:04 p.m. ET"]
["AIA Group's yearly profit soars 51%"]
[]
["Feb. 23, 2017 at 11:28 p.m. ET"]
["AIA reports lackluster profit but boosts dividend"]
[]
["Feb. 25, 2016 at 2:31 a.m. ET"]
["Insurer AIA boosts dividend despite dip in profit"]
[]
["Feb. 24, 2016 at 7:29 p.m. ET"]
["AIA Group posts 20% gain for new business value"]
[]
["Apr. 24, 2015 at 12:00 a.m. ET"]
["Manulife, DBS near deal worth over $1 billion"]
[]
["Apr. 8, 2015 at 4:47 a.m. ET"]
["Manulife, DBS near bancassurance deal for Asia"]
[]
["Apr. 8, 2015 at 1:24 a.m. ET"]
["AIA full-year net profit up 22%"]
[]
["Feb. 25, 2015 at 8:51 p.m. ET"]
["AIA's new-business value hits record high"]
[]
["Jul. 24, 2014 at 11:04 p.m. ET"]
["AIA's new-business value hits record high"]
[]
["Jul. 24, 2014 at 11:04 p.m. ET"]
[]
["Asia stocks end higher after China data"]
["Oct. 18, 2013 at 8:39 a.m. ET"]
["by Carla Mozee"]
["AIA new-business value at record high of $379 mln"]
[]
["Oct. 17, 2013 at 9:47 p.m. ET"]
["Hong Kong commodity-exchange head quits AIA board"]
[]
["May. 26, 2013 at 11:32 p.m. ET"]
["AIG profit falls 31% but results top expectations"]
[]
["May. 2, 2013 at 4:31 p.m. ET"]
[]
["Tokyo, Shanghai stocks retreat; Hong Kong gains"]
["Apr. 26, 2013 at 4:48 a.m. ET"]
["by V. Phani Kumar"]
["AIA's new-business value rises 25% to record high"]
[]
["Apr. 25, 2013 at 11:03 p.m. ET"]
["FSA fines Prudential PLC £30M over 2010 M&A plans"]
[]
["Mar. 27, 2013 at 6:37 a.m. ET"]
["AIA Flourishes as Asia Life Insurance Booms"]
["Liberated from AIG, the Hong Kong insurer has grown by serving fast-growing, under-penetrated markets."]
[]
["Jan. 20, 2018 at 12:01 a.m. ET"]
["on Barron's Online"]
["Asia’s Tech Giants Are Making Analysts Play Catch-Up"]
["Chinese internet giant Tencent Holdings exceeded analysts’ revenue expectations for the 9th straight quarter, leading a group of large Asian tech firms that continue to confound analysts and drive stock-market gains."]
[]
["Nov. 15, 2017 at 11:01 a.m. ET"]
["on The Wall Street Journal"]
[]
["HSBC Names John Flint as Chief Executive"]
["Oct. 12, 2017 at 10:05 a.m. ET"]
["on The Wall Street Journal"]
[]
["Hong Kong’s Hang Seng Index, at 10-Year High, Still Has Room to Run"]
["Oct. 6, 2017 at 8:56 a.m. ET"]
["on The Wall Street Journal"]
[]
["Who Needs Life Insurance? Insurers Try Rewarding New Customers"]
["Jul. 27, 2017 at 7:00 a.m. ET"]
["on The Wall Street Journal"]
[]
["HSBC Receives First Dividend From U.S. Unit in More Than a Decade"]
["May. 4, 2017 at 7:49 a.m. ET"]
["on The Wall Street Journal"]
[]
["U.S. Stocks Edge Up, Buoyed by Tech Sector"]
["Apr. 27, 2017 at 8:19 p.m. ET"]
["on The Wall Street Journal"]
[]
["Dow Drops as Investors Await Cues From Fed"]
["Mar. 13, 2017 at 5:27 p.m. ET"]
["on The Wall Street Journal"]
[]
["Demanding and Direct: HSBC’s New Chairman Mark Tucker"]
["Mar. 13, 2017 at 1:56 p.m. ET"]
["on The Wall Street Journal"]
[]
["HSBC Says AIA CEO Mark Tucker Will Be Next Chairman"]
["Mar. 13, 2017 at 10:31 a.m. ET"]
["on The Wall Street Journal"]
[]
["The Yield Curve Is Bending Toward Uncertainty"]
["Nov. 22, 2016 at 8:50 a.m. ET"]
["on The Wall Street Journal"]
[]
["AIA Missed Trump Rally, but Is Ready to Roll"]
["Nov. 22, 2016 at 12:58 a.m. ET"]
["on The Wall Street Journal"]
["Richard Li to Buy AIG’s Last Asian Life-Insurance Business"]
[]
["Nov. 14, 2016 at 6:15 p.m. ET"]
["on The Wall Street Journal"]
[]
["Asian Shares Hit by Clinton Probe"]
["Oct. 31, 2016 at 4:38 a.m. ET"]
["on The Wall Street Journal"]
[]
["Chinese Capital Controls Aren’t So Scary for AIA"]
["Oct. 31, 2016 at 3:25 a.m. ET"]
["on The Wall Street Journal"]
[]
["Thai Stocks Surge on Prospect of Smooth Succession"]
["Oct. 14, 2016 at 4:56 a.m. ET"]
["on The Wall Street Journal"]
[]
["AIA Group’s New-Business Value Surges 37%"]
["Jul. 28, 2016 at 10:55 a.m. ET"]
["on The Wall Street Journal"]
[]
["Asia Shares Down, Dragged by Weaker Japan Equities"]
["Jul. 28, 2016 at 4:59 a.m. ET"]
["on The Wall Street Journal"]
[]
["Sun Life, Khazanah in Talks to Buy Stakes in Malaysian Insurers for $800 Million"]
["Jul. 19, 2016 at 7:47 a.m. ET"]
["on The Wall Street Journal"]
[]
["Pan-Asian Insurer AIA to Boost Dividend as Full-Year Profit Falls"]
["Feb. 25, 2016 at 1:38 a.m. ET"]
["on The Wall Street Journal"]
["Recent News"]
["Other News"]
["Press Releases"]
["Lenox Wealth Management, Inc. Buys WPP PLC, WPP PLC, ishares Gold Trust, Sells Techtronic ..."]
["Lenox Wealth Management, Inc. Buys WPP PLC, WPP PLC, ishares Gold Trust, Sells Techtronic Industries Co, Gemalto, iShares iBonds Dec 2017 Term Corporate"]
[]
["Jan. 24, 2018 at 7:38 a.m. ET"]
["on GuruFocus.com"]
["Asia’s Tech Giants Are Making Analysts Play Catch-Up"]
["Chinese internet giant Tencent Holdings exceeded analysts’ revenue expectations for the 9th straight quarter, leading a group of large Asian tech firms that continue to confound analysts and drive stock-market gains."]
[]
["Nov. 15, 2017 at 11:01 a.m. ET"]
["on The Wall Street Journal"]
["HSBC Names John Flint as Chief Executive"]
["Oct. 12, 2017 at 10:05 a.m. ET"]
["on The Wall Street Journal"]
["Hong Kong’s Hang Seng Index, at 10-Year High, Still Has Room to Run"]
["Oct. 6, 2017 at 8:56 a.m. ET"]
["on The Wall Street Journal"]
["3 Best Vanguard Funds to Buy on the Next Dip"]
[]
["Jul. 28, 2017 at 2:55 p.m. ET"]
["on InvestorPlace.com"]
["Who Needs Life Insurance? Insurers Try Rewarding New Customers"]
["Jul. 27, 2017 at 7:00 a.m. ET"]
["on The Wall Street Journal"]
["The 3 Best Vanguard Funds for an International Rally"]
[]
["Jul. 13, 2017 at 2:27 p.m. ET"]
["on InvestorPlace.com"]
["The World's Most Valuable Brands Trading At Below-Market Valuations"]
[]
["Jul. 7, 2017 at 5:26 p.m. ET"]
["on Seeking Alpha"]
["3 Top-Tier T. Rowe Price Funds to Buy Today"]
[]
["Jun. 23, 2017 at 2:12 p.m. ET"]
["on InvestorPlace.com"]
["HSBC Receives First Dividend From U.S. Unit in More Than a Decade"]
["May. 4, 2017 at 7:49 a.m. ET"]
["on The Wall Street Journal"]
["U.S. Stocks Edge Up, Buoyed by Tech Sector"]
["Apr. 27, 2017 at 8:19 p.m. ET"]
["on The Wall Street Journal"]
["7 Really Weird ETFs to Buy Now"]
[]
["Apr. 24, 2017 at 3:16 p.m. ET"]
["on InvestorPlace.com"]
["Wcm Investment Management Buys Ambev SA, AIA Group, Wal - Mart de Mexico SAB de CV, Sells ..."]
[]
["Apr. 11, 2017 at 1:38 p.m. ET"]
["on GuruFocus.com"]
["Dow Drops as Investors Await Cues From Fed"]
["Mar. 13, 2017 at 5:27 p.m. ET"]
["on The Wall Street Journal"]
["Demanding and Direct: HSBC’s New Chairman Mark Tucker"]
["Mar. 13, 2017 at 1:56 p.m. ET"]
["on The Wall Street Journal"]
["HSBC Says AIA CEO Mark Tucker Will Be Next Chairman"]
["Mar. 13, 2017 at 10:31 a.m. ET"]
["on The Wall Street Journal"]
["Wall Street Breakfast: March Madness In The Markets"]
[]
["Mar. 13, 2017 at 7:36 a.m. ET"]
["on Seeking Alpha"]
["HSBC names first outsider chairman"]
[]
["Mar. 13, 2017 at 3:15 a.m. ET"]
["on Seeking Alpha"]
["AIA Missed Trump Rally, but Is Ready to Roll"]
["Nov. 22, 2016 at 12:58 a.m. ET"]
["on The Wall Street Journal"]
["AIA - A Buffett Style Compounder In The Far East"]
[]
["Nov. 18, 2016 at 11:46 a.m. ET"]
["on Seeking Alpha"]
[]
["No Headlines Available"]
[]
[]
["AIA Group Ltd. ADR"]
[]
["AIA Group Ltd. is an investment holding company, which engages in the writing of life insurance business; provision of life insurance, accident and health insurance, and savings plans throughout Asia; and distributing related investment and other financial services products to its customers. It operates through the following geographical segments: Hong Kong (including Macau), Thailand, Singapore (including Brunei), Malaysia, China, Other Markets, and Group Corporate Centre. The Other Markets segment includes the group's operations in Australia, Indonesia, Korea, New Zealand, the Philippines, Sri Lanka, Taiwan, Vietnam, and India. The Group Corporate Centre segment consists of the group's corporate functions, shared services, and eliminations of intragroup transactions. The company was founded by Cornelius Vander Starr in 1919 and is headquartered in Hong Kong.  (See Full Profile)"]
[]
["Analyst Ratings"]
["Sell"]
["Under"]
["Hold"]
["Over"]
["Buy"]
["Number of Ratings 20 Full Ratings "]
["Competitors"]
["Name","Chg %","Market Cap"]
["Manulife Financial Corp.",7.4000000000000003E-3,"$43.07B"]
["Sun Life Financial Inc.",6.4000000000000003E-3,"$26.82B"]
["Lincoln National Corp.",1.6899999999999998E-2,"$18.56B"]
["MetLife Inc.",1.43E-2,"$57.63B"]
["Prudential Financial Inc.",1.2999999999999999E-2,"$53.43B"]
["Competitor Data Provided By"]
[]
[]
[]
["Partner Content"]
["×"]
["Back to Top"]
["MarketWatch"]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Dow Jones Network"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
[]
["By using this site you agree to the Terms of Service, Privacy Policy, and Cookie Policy."]
[]
[]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["Trending Tickers"]
["Powered by"]
[]
[]
["YELP 2.53% "]
["HUM 0.83% "]
["GILD 5.26% "]
["GOOGL 0.46% "]
["SPR 0.89% "]
[]
["Advanced Search"]
["Stocks"]
["Columns"]
["Authors"]
["Topics"]
["No results found"]
["Video Center"]
["×"]

{"sheet":"1299.HK Yahoo Gr","index":104,"n_rows":239,"n_cols":5,"rows_kept":239,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["AIA Group Limited (1299.HK)"]
["HKSE - HKSE Delayed Price. Currency in HKD"]
["66.600+0.250 (+0.377%)"]
["At close: 4:08PM HKT"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",66.349999999999994]
["Open",67.05]
["Bid","66.600 x 0"]
["Ask","66.650 x 0"]
["Day's Range","66.550 - 67.100"]
["52 Week Range","46.400 - 69.150"]
["Volume",18393323]
["Avg. Volume",21780980]
["Market Cap","799.873B"]
["Beta","N/A"]
["PE Ratio (TTM)",24.54]
["EPS (TTM)","N/A"]
["Earnings Date","N/A"]
["Forward Dividend & Yield","0.89 (1.34%)"]
["Ex-Dividend Date",42871]
["1y Target Est",72.3]
["Currency in HKD"]
["Earnings Estimate","Current Qtr.","Next Qtr.","Current Year","Next Year"]
["No. of Analysts",0,0,0,0]
["Avg. Estimate",0,0,0,0]
["Low Estimate",0,0,0,0]
["High Estimate",0,0,0,0]
["Year Ago EPS","N/A","N/A","N/A","N/A"]
["Revenue Estimate","Current Qtr.","Next Qtr.","Current Year","Next Year"]
["No. of Analysts",0,0,0,0]
["Avg. Estimate","N/A","N/A","N/A","N/A"]
["Low Estimate","N/A","N/A","N/A","N/A"]
["High Estimate","N/A","N/A","N/A","N/A"]
["Year Ago Sales","N/A","N/A","N/A","N/A"]
["Sales Growth (year/est)","N/A","N/A","N/A","N/A"]
["Earnings History","Invalid Date","Invalid Date","Invalid Date","Invalid Date"]
["EPS Est.","N/A","N/A","N/A","N/A"]
["EPS Actual","N/A","N/A","N/A","N/A"]
["Difference","N/A","N/A","N/A","N/A"]
["Surprise %","N/A","N/A","N/A","N/A"]
["EPS Trend","Current Qtr.","Next Qtr.","Current Year","Next Year"]
["Current Estimate",0,0,0,0]
["7 Days Ago",0,0,0,0]
["30 Days Ago",0,0,0,0]
["60 Days Ago",0,0,0,0]
["90 Days Ago",0,0,0,0]
["EPS Revisions","Current Qtr.","Next Qtr.","Current Year","Next Year"]
["Up Last 7 Days","N/A","N/A","N/A","N/A"]
["Up Last 30 Days","N/A","N/A","N/A","N/A"]
["Down Last 30 Days","N/A","N/A","N/A","N/A"]
["Down Last 90 Days","N/A","N/A","N/A","N/A"]
["Growth Estimates","1299.HK","Industry","Sector","S&P 500"]
["Current Qtr.","N/A","N/A","N/A",0.28000000000000003]
["Next Qtr.","N/A","N/A","N/A",0.35]
["Current Year","N/A","N/A","N/A",0.1]
["Next Year","N/A","N/A","N/A",0.14000000000000001]
["Next 5 Years (per annum)",0.11219999999999999,"N/A","N/A",0.12]
["Past 5 Years (per annum)",0.15429999999999999,"N/A","N/A","N/A"]
["Barrons.com•8 days ago"]
["[$$] AIA Flourishes as Asia Life Insurance Booms"]
["In the aftermath of the financial crisis, AIA Group, the largest pan-Asian life insurer and the regional subsidiary of then-troubled American International Group, was in a quandary: Should it stay tied to its parent, which was being bailed out by the U.S. government or accept a $35 billion takeover bid from U.K. insurer Prudential? AIA decided to go it alone, listing in Hong Kong in late 2010. After eight years, AIA (ticker:1299.Hong Kong) has a market value of $105 billion, twice that of Prudential (PRU.UK) at $51 billion and almost twice former parent AIG’s (AIG) $54 billion."]
[]
["Sponsored"]
[]
["RealtyShares"]
["Be an Investor, Not a Landlord. Here's how..."]
["Now you can passively invest in real estate with as little as $5,000. Equity, debt, commercial and residential deals. Get started with a free account."]
["Reuters•17 days ago"]
["Australia's CBA weighs exiting Indonesian insurance unit valued at up to $250 mln-sources"]
["Commonwealth Bank of Australia (CBA) will consider selling its majority stake in an Indonesian insurance venture, with any deal likely valuing the insurer at up to $250 million, people familiar with the matter said. Australia's biggest lender is in talks with some investment banks and is expected to hire a financial adviser soon to help it decide on its 80 percent stake in PT Commonwealth Life, the people said."]
[]
["Bloomberg•last month"]
["HSBC's Time for Tucker"]
["Three months into the new chairman's tenure and the future is looking bright."]
["Reuters•2 months ago"]
["Factbox: Australia's great life insurance sell-off"]
["SYDNEY (Reuters) - Recent Australian life insurance sales (ranked by deal value) *CommInsure (2017) - Commonwealth Bank of Australia, the country's biggest lender, sells its life insurance unit to Hong ..."]
[]
["Bloomberg•2 months ago"]
["Like China's Opening? Love Insurance"]
["This is the one area where foreign ownership will bring big rewards."]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
[]
["Reuters•3 months ago"]
["AIA Group's new business climbs 20 percent helped by China, Hong Kong"]
["China and Hong Kong together account for about half of new business growth globally at AIA, originally founded in Shanghai nearly 100 years ago and the first foreign insurer to be granted a license in China. AIA said the value of new business, which measures expected profits from new premiums and is a key gauge for future growth, rose to $824 million in the quarter, just ahead of an average estimate of $813 million from three analysts polled by Thomson Reuters I/B/E/S."]
["Moody's•4 months ago"]
["Commonwealth Bank of Australia -- Moody's comments on CBA's sale of its life insurance businesses"]
["Announcement: Moody's comments on CBA's sale of its life insurance businesses. Global Credit Research- 21 Sep 2017. Sydney, September 21, 2017-- Moody's Investors Service says that Commonwealth Bank of ..."]
["Moody's•4 months ago"]
["AIA International Limited -- Moody's affirms senior debt ratings of AIA Group Limited at A2 with a stable outlook"]
["Rating Action: Moody's affirms senior debt ratings of AIA Group Limited at A2 with a stable outlook. Global Credit Research- 22 Sep 2017. Hong Kong, September 22, 2017-- Moody's Investors Service has affirmed ..."]
["Bloomberg•4 months ago"]
["AIA's Slice of Life"]
["There is some reputational risk from buying CBA's unit but this Hong Kong insurer has a strong track record."]
[]
["Sponsored"]
[]
["The Money Street"]
["These Defense Stocks Are A Must For Your Portfolio"]
["Wall Street expects “Amazing Returns” due to massive defense deal. Don't miss this oppertunity to build real wealth in your portfolio. Full analysis."]
[]
["Bloomberg•4 months ago"]
["Commonwealth Bank Sells Life Unit to AIA for A$3.8 Billion"]
["AIA Group Ltd. agreed to buy Commonwealth Bank of Australia’s life insurance business for A$3.8 billion (more than $3 billion), in its most ambitious foray beyond the Hong Kong-based company’s core markets ..."]
["Reuters•4 months ago"]
["AIA and Zurich submit separate bids for Australian insurers - sources"]
["Hong Kong-based insurance giant AIA Group Ltd has shown interest in buying Commonwealth Bank of Australia's insurance business, which is likely to be valued at about $4 billion, people with knowledge of the matter said. Separately, Zurich Insurance Group AG has emerged as the final bidder for Australia and New Zealand Banking Group's life insurance and wealth business, valued at about $3 billion, the people said."]
["Reuters•4 months ago"]
["AIA and Zurich submit bids for Australian insurance assets - sources"]
["Hong Kong-based insurance giant AIA Group Ltd has shown interest in buying Commonwealth Bank of Australia's insurance business, which is likely to be valued at about $4 billion, people with knowledge of the matter said. Separately, Zurich Insurance Group AG has emerged as the final bidder for Australia and New Zealand Banking Group's life insurance and wealth business, valued at $3 billion, the people said. While the official final deadline for offers for ANZ's insurance and wealth business was Friday, there was still a possibility of a few more bids coming in soon, one of the people told Reuters."]
["Reuters•5 months ago"]
["State-owned China Unicom to raise $12 bln from Alibaba, Tencent, others"]
["Telecoms group China Unicom is raising $11.7 billion from about a dozen investors including tech giants Alibaba Group and Tencent Holdings , as part of Beijing's push for state-owned enterprises to be revitalized with private capital. The Chinese government is seeking to rejuvenate state behemoths with private capital, with China Unicom among the first batch of state-owned enterprises slated for the mixed-ownership reforms, whose guidelines were issued in 2015."]
[]
["Sponsored"]
[]
["The Motley Fool"]
["We Bet $1,005,998 This Stock Will Triple"]
["Renowned investor Tom Gardner predicted this would become the first TRILLION-DOLLAR company within a decade... and that it could still triple in size."]
["Thomson Reuters StreetEvents•6 months ago"]
["Edited Transcript of 1299.HK earnings conference call or presentation 28-Jul-17 1:30am GMT"]
["Half Year 2017 AIA Group Ltd Earnings Call"]
[]
["Bloomberg•6 months ago"]
["AIA Isn't Just a Cash Machine"]
["Time to get over this obsession with the dividend."]
["Reuters•6 months ago"]
["AIA Group posts 42 pct increase in first-half new business"]
["AIA Group Ltd, the world's third-largest life insurer by market value, posted a 42 percent surge in new business for the first half of the year, helped by robust sales growth in its main markets, Hong Kong and China. AIA's value of new business, which measures expected profits from new premiums and is a key gauge for future growth, surged to $1.75 billion in the half-yearly period that ends in May, up from $1.26 billion a year ago, the company said. China and Hong Kong together account for about half of new business growth globally at AIA, founded in Shanghai nearly 100 years ago and the first foreign insurer to be granted a license in China."]
[]
["Bloomberg Video•4 months ago"]
["AIA's Konyn Says Odds Increasing for December Fed Hike"]
["Sep.26 -- Mark Konyn, chief investment officer at AIA Group, discusses President Trump's tax plan and the Fed's rate hike path. He speaks on \"Bloomberg Markets: Asia.\""]
["Recommendation Rating"]
[]
[2.1]
[1]
["Strong"]
["Buy"]
[2]
["Buy"]
[3]
["Hold"]
[4]
["Under-"]
["perform"]
[5]
["Sell"]
["Analyst Price Targets (23)"]
[]
["Current 66.60"]
["Average 72.30"]
["Low 52.99"]
["High 89.96"]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"AAGIY Mktwth Gr","index":105,"n_rows":337,"n_cols":5,"rows_kept":337,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["AIA Group Ltd. ADR"]
["OTC: AAGIY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["AIA Group Ltd. ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["AAGIY"]
["/quotes/zigman/5440342/delayed"]
[]
["$"]
[]
[34.409999999999997]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 173,145"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/5440342/delayed"]
[]
["Previous close"]
[]
[34.119999999999997]
[]
[34.409999999999997]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[34.130000000000003]
[]
[34.56]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[23.99]
[]
[35.43]
[]
[]
["Snapshot"]
["Average Recommendation:","Overweight","Average Target Price:",37.47]
["Number of Ratings:",20,"Current Quarters Estimate:","N/A"]
["FY Report Date:",43040,"Current Year's Estimate:",1.78]
["Last Quarter's Earnings:","N/A","Median PE on CY Estimate:",19.329999999999998]
["Year Ago Earnings:",1.23,"Next Fiscal Year Estimate:",1.81]
[null,null,"Median PE on Next FY Estimate:",19.190000000000001]
["Earnings Per Share"]
[null,"This Quarter","Next Quarter","This Fiscal","Next Fiscal"]
["# of Estimates","N/A","N/A",19,19]
["Mean Estimate","N/A","N/A",1.78,1.81]
["High Estimates","N/A","N/A",2,2.12]
["Low Estimates","N/A","N/A",1.52,1.6]
["Coefficient Variance","N/A","N/A",7.21,8.85]
["Analysts Recommendations"]
[null,"current","1 Month Ago","3 Months Ago"]
["BUY",11,12,13]
["OVERWEIGHT",4,4,2]
["HOLD",4,3,4]
["UNDERWEIGHT",0,0,0]
["SELL",1,1,2]
["MEAN","Overweight","Overweight","Overweight"]
[]
[]
[]
[]
[]
[]
[]
[]
[]
["Mean Recomendation Conversion Table"]
["1.00 thru 1.24 = Buy"]
["1.25 thru 1.74 = Overweight"]
["1.75 thru 2.24 = Hold"]
["2.25 thru 2.74 = Underweight"]
["2.75 thru 3.00 = Sell"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:17 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AAGIY Income Qtr","index":106,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["AIA Group Ltd. ADR"]
["OTC: AAGIY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["AIA Group Ltd. ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["AAGIY"]
["/quotes/zigman/5440342/delayed"]
[]
["$"]
[]
[34.409999999999997]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 173,145"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/5440342/delayed"]
[]
["Previous close"]
[]
[34.119999999999997]
[]
[34.409999999999997]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[34.130000000000003]
[]
[34.56]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[23.99]
[]
[35.43]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for AIA Group Ltd. ADR"]
["View Ratios"]
["All values HKD millions.",42155,42338,42521,42704,42886,"5-qtr trend"]
["Sales/Revenue","90.41B","97.88B","95.77B","109.57B","115.9B"]
["Premiums Earned","68.05B","76.28B","72.97B","85.71B","91.78B"]
["Total Investment Income","21.07B","20.67B","21.4B","22.09B","22.3B"]
["Realized Gains (Losses)","15.51M","(302.31M)","93.19M","457.7M","458.27M"]
["Other Operating Income","1.27B","1.23B","1.3B","1.31B","1.36B"]
["Sales Growth","-",8.2600000000000007E-2,-2.1499999999999998E-2,0.14410000000000001,5.7799999999999997E-2]
["Losses, Claims & Reserves","69.86B","47.93B","63.15B","78.27B","93.14B"]
["Losses, Benefits & Adjustments","69.86B","47.93B","63.15B","78.27B","93.14B"]
["Losses, Claims & Reserves Growth","-",-0.31390000000000001,0.3175,0.23960000000000001,0.18990000000000001]
["Loss Ratio","-","-","-","-",0.89129999999999998,"NA"]
[null,42155,42338,42521,42704,42886,"5-qtr trend"]
["Selling, General & Admin. Expenses & Other","(1.2B)","43.53B","14.39B","12.38B","(4.16B)"]
["Selling, General & Admin. Expenses","13.71B","14.87B","14.86B","16.38B","17.72B"]
["Other Selling, General & Admin. Expense","4.65B","4.79B","4.79B","5.22B","5.24B"]
["Underwriting & Commissions","9.06B","10.08B","10.06B","11.16B","12.47B"]
["Other Operating Expense","(14.91B)","28.67B","(465.96M)","(4B)","(21.88B)"]
["SGA Growth","-",37.219099999999997,-0.6694,-0.1396,-1.3363]
["Operating Income Before Interest Expense","21.75B","6.42B","18.23B","18.91B","26.92B"]
["Interest Expense, Net of Interest Capitalized","620.35M","558.11M","551.39M","605.09M","660.22M"]
["Interest Expense (excl. Interest Capitalized)","620.35M","558.11M","551.39M","605.09M","660.22M"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","21.13B","5.86B","17.68B","18.31B","26.26B"]
["Operating Income Growth","-",-0.70489999999999997,1.841,3.7199999999999997E-2,0.4234]
["Non-Operating Income (Expense)","-","-","-","-","-"]
["Miscellaneous Non Operating Expense","(2.81B)","(6.57B)","978.52M","(1.41B)","4.81B"]
["Equity in Affiliates (Pretax)","-","-","(23.3M)","(15.52M)","23.3M"]
["Unusual Expense","193.86M","372.07M","(1.41B)","(23.27M)","(986.45M)"]
["Pretax Income","20.61B","5.36B","18.09B","19.73B","27.28B"]
["Pretax Income Growth","-",-0.73970000000000002,2.3719000000000001,9.0700000000000003E-2,0.38279999999999997]
["Income Taxes","3.61B","1.33B","1.82B","3.3B","4.3B"]
["Income Tax - Current - Domestic","-","-","-","-","-"]
["Income Tax - Current - Foreign","-","-","-","-","-"]
["Income Tax - Deferred - Domestic","-","-","-","-","-"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","-","-","-","-","-"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","17.01B","4.04B","16.27B","16.42B","22.98B"]
["Minority Interest Expense","100.81M","77.52M","232.98M","139.64M","264.09M"]
["Net Income","16.9B","3.96B","16.04B","16.28B","22.72B"]
["Net Income Growth","-",-0.76570000000000005,3.0486,1.54E-2,0.39529999999999998]
["Net Margin","-","-","-","-",0.15740000000000001,"NA"]
["Extraordinaries & Discontinued Operations","-","-","-","-","-"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","-","-","-"]
["Net Income After Extraordinaries","16.9B","3.96B","16.04B","16.28B","22.72B"]
["Preferred Dividends","-","-","-","-","-"]
["Net Income Available to Common","16.9B","3.96B","16.04B","16.28B","22.72B"]
["EPS (Basic)",1.4,0.31,1.32,1.4,1.86]
["EPS (Basic) Growth","-",-0.77780000000000005,3.2572999999999999,5.7700000000000001E-2,0.33500000000000002]
["Basic Shares Outstanding","11.97B","12.05B","11.97B","11.97B","11.99B"]
["EPS (Diluted)",1.4,0.31,1.32,1.4,1.86]
["EPS (Diluted) Growth","-",-0.77780000000000005,3.2572999999999999,5.7700000000000001E-2,0.33500000000000002]
["Diluted Shares Outstanding","12.01B","12.05B","11.99B","12.01B","12.01B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:17 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AAGIY Balance Qtr","index":107,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["AIA Group Ltd. ADR"]
["OTC: AAGIY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["AIA Group Ltd. ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["AAGIY"]
["/quotes/zigman/5440342/delayed"]
[]
["$"]
[]
[34.409999999999997]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 173,145"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/5440342/delayed"]
[]
["Previous close"]
[]
[34.119999999999997]
[]
[34.409999999999997]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[34.130000000000003]
[]
[34.56]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[23.99]
[]
[35.43]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for AIA Group Ltd. ADR"]
["View Ratios"]
["Assets"]
["All values HKD millions.",42155,42338,42521,42704,42886,"5-qtr trend"]
["Cash Only","12.83B","15.44B","24.57B","12.74B","25.22B"]
["Cash Growth","-",0.20369999999999999,0.59119999999999995,-0.48159999999999997,0.97989999999999999]
["Total Investment Assets","1.12T","1.09T","1.17T","1.2T","1.3T"]
["Total Fixed Income Securities Investment","-","-","-","-","-"]
["Bonds","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","-","-","-","-","-"]
["Common Stocks","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","-","-","-","-","-"]
["Mortgage, Policy & Other Loans","-","-","-","-","-"]
["Other Investments","-","-","-","-","-"]
["Investments Growth","-",-3.1800000000000002E-2,7.4300000000000005E-2,2.7099999999999999E-2,7.8600000000000003E-2]
["Yield On Investment","-","-","-","-",3.7999999999999999E-2,"NA"]
["Premium Balance Receivables","-","-","-","-","-"]
["Premium Balance Growth","-","-","-","-","-"]
["Net Property, Plant & Equipment","4.01B","3.88B","8.68B","8.78B","9.09B"]
["Investment in Unconsolidated Subs.","1.09B","1.06B","4.73B","5.04B","4.91B"]
["Other Assets (Including Intangibles)","178.36B","169.3B","182.95B","183.72B","206.73B"]
["Separate & Variable Account Assets","-","-","-","-","-"]
["Deferred Charges","-","-","-","-","-"]
["Tangible Other Assets","-","-","-","-","-"]
["Intangible Assets","16.56B","14.22B","13.98B","13.52B","13.8B"]
["Total Assets","1.32T","1.29T","1.39T","1.42T","1.54T"]
["Assets - Total - 1 Year Growth","-",-2.6100000000000002E-2,8.1000000000000003E-2,2.0799999999999999E-2,8.6199999999999999E-2]
["Return On Average Assets","-","-","-","-",2.3900000000000001E-2,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,42155,42338,42521,42704,42886,"5-qtr trend"]
["Insurance Policy Liabilities (Insurance)","954.04B","940.58B","992.69B","1.03T","1.12T"]
["Unearned Premiums","-","61.81B","-","67.23B","-"]
["Policy Claims","904.32B","(1.99B)","952.32B","(2.6B)","1.08T"]
["Other Insurance Liabilities","49.72B","831.54B","40.37B","916.1B","40.89B"]
["Total Debt","54.64B","48.68B","47.88B","42.23B","48.15B"]
["ST Debt & Current Portion of LTD","29.89B","25.08B","21.03B","15.39B","21.2B"]
["Short Term Debt","29.89B","23.91B","-","15.39B","-"]
["Current Portion of LT Debt","-","1.16B","21.03B","-","21.2B"]
["Long-Term Debt","24.75B","23.6B","26.85B","26.84B","26.95B"]
["LT Debt excl. Capital Lease Obligations","24.75B","23.6B","26.85B","26.84B","26.95B"]
["Total Debt Growth","-",-0.109,-1.6400000000000001E-2,-0.1181,0.14019999999999999]
["Total Debt / Total Assets",4.1399999999999999E-2,3.78E-2,3.44E-2,2.9700000000000001E-2,3.1199999999999999E-2]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","-","-","-","-","-"]
["Deferred Taxes","24.37B","22.83B","26.54B","25.36B","25.94B"]
["Deferred Taxes - Credit","24.45B","22.9B","26.58B","25.41B","26.01B"]
["Deferred Taxes - Debit","77.52M","69.77M","46.61M","54.3M","70.13M"]
["Other Liabilities","40.66B","45.44B","44.92B","45.22B","47.57B"]
["Other Liabilities (excl. Deferred Income)","40.66B","45.44B","44.92B","45.22B","47.57B"]
["Deferred Income","-","-","-","-","-"]
["Total Liabilities","1.07T","1.06T","1.11T","1.15T","1.24T"]
["Total Liabilities Growth","-",-1.5100000000000001E-2,5.1499999999999997E-2,3.0300000000000001E-2,8.2799999999999999E-2]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","246.13B","227.92B","276.09B","271.36B","298.56B"]
["Common Stock Par/Carry Value","108.27B","108.3B","108.54B","108.58B","109.59B"]
["Additional Paid-In Capital/Capital Surplus","-","-","-","-","-"]
["Retained Earnings","189.8B","191.54B","214.19B","227.53B","243.79B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","(1.5B)","(10.71B)","(11B)","(14.06B)","(10.21B)"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","(2.51B)","(93.02M)","(100.99M)","(248.21M)","(350.66M)"]
["Treasury Stock","-","(2.49B)","(2.72B)","(2.72B)","(2.29B)"]
["Common Equity / Total Assets",0.18629999999999999,0.17710000000000001,0.19850000000000001,0.19109999999999999,0.19359999999999999]
["Total Shareholders' Equity","246.13B","227.92B","276.09B","271.36B","298.56B"]
["Total Shareholders' Equity / Total Assets",0.18629999999999999,0.17710000000000001,0.19850000000000001,0.19109999999999999,0.19359999999999999]
["Return On Average Total Equity","-","-","-","-",0.1295,"NA"]
["Accumulated Minority Interest","1.13B","1.08B","2.64B","2.53B","2.81B"]
["Total Equity","247.26B","228.99B","278.73B","273.89B","301.37B"]
["Liabilities & Shareholders' Equity","1.32T","1.29T","1.39T","1.42T","1.54T"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:17 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AAGIY Cash Qtr","index":108,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["AIA Group Ltd. ADR"]
["OTC: AAGIY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["AIA Group Ltd. ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["AAGIY"]
["/quotes/zigman/5440342/delayed"]
[]
["$"]
[]
[34.409999999999997]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 173,145"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/5440342/delayed"]
[]
["Previous close"]
[]
[34.119999999999997]
[]
[34.409999999999997]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[34.130000000000003]
[]
[34.56]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[23.99]
[]
[35.43]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for AIA Group Ltd. ADR"]
["View Ratios"]
["Operating Activities"]
["All values HKD millions.",42155,42338,42521,42704,42886,"5-qtr trend"]
["Funds from Operations","1.08B","12.09B","9.59B","8.07B","1.08B"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-",10.2186,-0.20680000000000001,-0.1583,-0.86629999999999996]
["Net Operating Cash Flow","1.08B","12.09B","9.59B","8.07B","1.08B"]
["Net Operating Cash Flow Growth","-",10.2186,-0.20680000000000001,-0.1583,-0.86629999999999996]
[]
["Investing Activities"]
[]
[null,42155,42338,42521,42704,42886,"5-qtr trend"]
["Capital Expenditures","(767.68M)","(1.11B)","(1.14B)","(759.01M)","(590.32M)"]
["Capital Expenditures (Fixed Assets)","(504.03M)","(573.43M)","(947.45M)","(456.67M)","(341.76M)"]
["Capital Expenditures (Other Assets)","(263.65M)","(534.76M)","(194.15M)","(302.34M)","(248.55M)"]
["Capital Expenditures Growth","-",-0.44359999999999999,-3.0200000000000001E-2,0.33510000000000001,0.2223]
["Net Assets from Acquisitions","-","-","-","-","-"]
["Sale of Fixed Assets & Businesses","-","162.78M","-","-","-"]
["Purchase/Sale of Investments","-","(69.76M)","(2.41B)","2.61M","(15.53M)"]
["Purchase of Investments","-","(69.76M)","(2.41B)","2.61M","(46.6M)"]
["Sale/Maturity of Investments","-","-","-","-","31.07M"]
["Other Uses","-","-","-","-","-"]
["Other Sources","-","-","-","-","-"]
["Net Investing Cash Flow","(767.68M)","(1.02B)","(3.55B)","(756.4M)","(605.85M)"]
["Net Investing Cash Flow Growth","-",-0.32240000000000002,-2.496,0.78690000000000004,0.19900000000000001]
[]
["Financing Activities"]
[]
[null,42155,42338,42521,42704,42886,"5-qtr trend"]
["Cash Dividends Paid - Total","(4.07B)","(2.24B)","(6.1B)","(2.62B)","(7.64B)"]
["Common Dividends","(4.07B)","(2.24B)","(6.1B)","(2.62B)","(7.64B)"]
["Preferred Dividends","-","-","-","-","-"]
["Cash Dividend Growth","-",0.4501,-1.7265999999999999,0.57150000000000001,-1.9193]
["Change in Capital Stock","38.77M","(728.66M)","(636.81M)","179.11M","473.81M"]
["Repurchase of Common & Preferred Stk.","-","(759.65M)","(652.34M)","(14.81M)","(38.84M)"]
["Sale of Common & Preferred Stock","38.77M","30.99M","15.53M","193.92M","512.64M"]
["Proceeds from Stock Options","-","-","-","-","-"]
["Other Proceeds from Sale of Stock","38.77M","30.99M","15.53M","193.92M","512.64M"]
["Issuance/Reduction of Debt, Net","3.34B","(5.81B)","(939.69M)","(4.31B)","5.35B"]
["Change in Current Debt","1.34B","(5.22B)","(4.15B)","(3.12B)","1.49B"]
["Change in Long-Term Debt","2B","(589.84M)","3.21B","(1.19B)","3.86B"]
["Issuance of Long-Term Debt","5.78B","21.15M","5.79B","(6.27M)","3.86B"]
["Reduction in Long-Term Debt","(3.78B)","(611M)","(2.59B)","(1.18B)","-"]
["Other Funds","(845.22M)","705.7M","(7.77M)","(85.33M)","(7.77M)"]
["Other Uses","(845.22M)","705.7M","(7.77M)","(85.33M)","(7.77M)"]
["Other Sources","-","-","-","-","-"]
["Net Financing Cash Flow","(1.54B)","(8.07B)","(7.69B)","(6.83B)","(1.82B)"]
["Net Financing Cash Flow Growth","-",-4.2553000000000001,4.7199999999999999E-2,0.1111,0.73399999999999999]
["Miscellaneous Funds",0,0,0,"(279.27M)",0]
["Net Change in Cash","(1.67B)","2.3B","(1.65B)","203.48M","(1.1B)"]
["Free Cash Flow","573.82M","11.52B","8.64B","7.62B","737.9M"]
["Free Cash Flow Growth","-",19.073399999999999,-0.24959999999999999,-0.1188,-0.90310000000000001]
["Free Cash Flow Yield","-","-","-","-",1.3299999999999999E-2,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:17 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"CHPXY Income St","index":109,"n_rows":358,"n_cols":7,"rows_kept":358,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["China Pacific Insurance (Group) Co. Ltd ADR"]
["OTC: CHPXY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["China Pacific Insurance (Group) Co. Ltd ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Nov 21, 2016, 5:20 p.m."]
[]
["CHPXY"]
["/quotes/zigman/6519674/delayed"]
[]
["$"]
[]
[14.74]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 7"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/6519674/delayed"]
[]
["Previous close"]
[]
[14.49]
[]
[14.74]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
["n/a"]
[]
["n/a"]
[]
["52 week low"]
[]
["52 week high"]
[]
[14.74]
[]
[14.74]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for China Pacific Insurance (Group) Co. Ltd ADR"]
["View Ratios"]
["Fiscal year is January-December. All values HKD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Sales/Revenue","210.8B","244.04B","276.52B","304.74B","311.5B"]
["Premiums Earned","181.75B","201.4B","217.59B","233.59B","256.55B"]
["Total Investment Income","32.72B","39.37B","46.53B","48.89B","54.42B"]
["Realized Gains (Losses)","(5.22B)","1.57B","10.89B","19.65B","(2.06B)"]
["Other Operating Income","1.55B","1.7B","1.51B","2.61B","2.59B"]
["Sales Growth","-",0.15770000000000001,0.1331,0.1021,2.2200000000000001E-2]
["Losses, Claims & Reserves","146.07B","161.27B","179.69B","193.1B","200.95B"]
["Losses, Benefits & Adjustments","141.27B","137.97B","81.46B","98.85B","95.71B"]
["Losses, Claims & Reserves Growth","-",0.104,0.1143,7.46E-2,4.07E-2]
["Loss Ratio","-","-","-","-",0.37309999999999999,"NA"]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Selling, General & Admin. Expenses & Other","48.98B","62.3B","70.17B","79.02B","88.61B"]
["Selling, General & Admin. Expenses","47.45B","50.11B","56.44B","64.04B","77.87B"]
["Other Selling, General & Admin. Expense","45.34B","29.1B","31.58B","33.2B","36.73B"]
["Underwriting & Commissions","2.11B","21.01B","24.86B","30.84B","41.14B"]
["Other Operating Expense","1.53B","12.2B","13.72B","14.98B","10.74B"]
["SGA Growth","-",0.27200000000000002,0.12620000000000001,0.12609999999999999,0.12139999999999999]
["Operating Income Before Interest Expense","15.75B","20.47B","26.66B","32.63B","21.94B"]
["Interest Expense, Net of Interest Capitalized","2.4B","1B","3.38B","2.63B","2.26B"]
["Interest Expense (excl. Interest Capitalized)","2.4B","1B","3.38B","2.63B","2.26B"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","13.35B","19.47B","23.29B","29.99B","19.68B"]
["Operating Income Growth","-",0.2994,0.30249999999999999,0.22370000000000001,-0.3276]
["Non-Operating Income (Expense)","(408.15M)","(2.78B)","(443M)","299.74M","226.67M"]
["Miscellaneous Non Operating Expense","(408.15M)","(2.78B)","(443M)","299.74M","226.67M"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","5.43B","1.65B","4.62B","347.84M","1.14B"]
["Pretax Income","7.52B","15.03B","18.22B","29.94B","18.77B"]
["Pretax Income Growth","-",1.0002,0.21210000000000001,0.64339999999999997,-0.37309999999999999]
["Income Taxes","1.21B","3.18B","4.1B","7.74B","4.44B"]
["Income Tax - Current - Domestic","1.36B","3.16B","4.07B","7.86B","5.93B"]
["Income Tax - Current - Foreign","-","-","-","-","-"]
["Income Tax - Deferred - Domestic","(151.21M)","18.93M","25.17M","(119.65M)","(1.48B)"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","-","-","27.69M","43.17M","21.03M"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","6.31B","11.85B","14.15B","22.25B","14.35B"]
["Minority Interest Expense","65.16M","169.07M","246.67M","382.38M","265.23M"]
["Net Income","6.24B","11.68B","13.91B","21.87B","14.09B"]
["Net Income Growth","-",0.87209999999999999,0.19009999999999999,0.5726,-0.35580000000000001]
["Net Margin","-","-","-","-",4.5199999999999997E-2,"NA"]
["Extraordinaries & Discontinued Operations","-","-","-","-","-"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","-","-","-"]
["Net Income After Extraordinaries","6.24B","11.68B","13.91B","21.87B","14.09B"]
["Preferred Dividends","-","-","-","-","-"]
["Net Income Available to Common","6.24B","11.68B","13.91B","21.87B","14.09B"]
["EPS (Basic)",0.73,1.29,1.54,2.42,1.55]
["EPS (Basic) Growth","-",0.77439999999999998,0.193,0.5746,-0.35720000000000002]
["Basic Shares Outstanding","8.64B","9.06B","9.06B","9.06B","9.06B"]
["EPS (Diluted)",0.73,1.29,1.54,2.42,1.55]
["EPS (Diluted) Growth","-",0.77439999999999998,0.193,0.5746,-0.35720000000000002]
["Diluted Shares Outstanding","8.64B","9.06B","9.06B","9.06B","9.06B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:17 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"CHPXY Balance Sheet","index":110,"n_rows":376,"n_cols":7,"rows_kept":376,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["China Pacific Insurance (Group) Co. Ltd ADR"]
["OTC: CHPXY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["China Pacific Insurance (Group) Co. Ltd ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Nov 21, 2016, 5:20 p.m."]
[]
["CHPXY"]
["/quotes/zigman/6519674/delayed"]
[]
["$"]
[]
[14.74]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 7"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/6519674/delayed"]
[]
["Previous close"]
[]
[14.49]
[]
[14.74]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
["n/a"]
[]
["n/a"]
[]
["52 week low"]
[]
["52 week high"]
[]
[14.74]
[]
[14.74]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for China Pacific Insurance (Group) Co. Ltd ADR"]
["View Ratios"]
["Assets"]
["Fiscal year is January-December. All values HKD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Cash Only","13.29B","15.96B","21B","18.43B","23.8B"]
["Cash Growth","-",0.2014,0.3155,-0.1226,0.2918]
["Total Investment Assets","767.14B","838.05B","937.83B","1.01T","1.03T"]
["Total Fixed Income Securities Investment","402.55B","474.7B","600.15B","641.64B","707.45B"]
["Bonds","402.55B","474.7B","600.15B","638.99B","702.38B"]
["Redeemable Preferred Stock","-","-","-","2.65B","5.07B"]
["Total Equity Securities Investment","42.55B","95.38B","100.4B","144.1B","131.01B"]
["Common Stocks","42.55B","95.38B","100.4B","144.1B","131.01B"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","7.9B","8.7B","15.03B","14.95B","15.9B"]
["Mortgage, Policy & Other Loans","52B","63.74B","15.32B","23.4B","31.06B"]
["Other Investments","262.15B","195.53B","206.95B","184.27B","147.52B"]
["Investments Growth","-",9.2399999999999996E-2,0.1191,7.5200000000000003E-2,2.4400000000000002E-2]
["Yield On Investment","-","-","-","-",5.33E-2,"NA"]
["Premium Balance Receivables","10.43B","9.94B","10.45B","9.66B","13.69B"]
["Premium Balance Growth","-",-4.65E-2,5.0599999999999999E-2,-7.5600000000000001E-2,0.41720000000000002]
["Net Property, Plant & Equipment","11.65B","12.89B","9.38B","9.63B","12.35B"]
["Investment in Unconsolidated Subs.","-","14.09M","329.99M","386.7M","168.46M"]
["Other Assets (Including Intangibles)","25.18B","23.49B","30.73B","34.26B","31.77B"]
["Separate & Variable Account Assets","-","-","-","45.35M","17.85M"]
["Deferred Charges","74.64M","75.57M","-","-","-"]
["Tangible Other Assets","22.99B","21.02B","28.34B","31.74B","29.31B"]
["Intangible Assets","2.11B","2.39B","2.38B","2.47B","2.44B"]
["Total Assets","830.26B","904.42B","1.01T","1.08T","1.12T"]
["Assets - Total - 1 Year Growth","-",8.9300000000000004E-2,0.1166,7.0199999999999999E-2,3.2800000000000003E-2]
["Return On Average Assets","-","-","-","-",1.2800000000000001E-2,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Insurance Policy Liabilities (Insurance)","101.06B","639.14B","684.47B","719.66B","751.88B"]
["Unearned Premiums","34.3B","584.43B","43.81B","42.46B","41.03B"]
["Policy Claims","21.92B","25.62B","31.75B","35.64B","33.5B"]
["Other Insurance Liabilities","44.85B","(8.13B)","587.25B","615.58B","648.06B"]
["Total Debt","81.66B","52.37B","58.24B","57.84B","56.45B"]
["ST Debt & Current Portion of LTD","-","32.27B","33.63B","44.12B","51.99B"]
["Short Term Debt","-","32.27B","33.63B","34.57B","43.63B"]
["Current Portion of LT Debt","-","-","-","9.55B","8.37B"]
["Long-Term Debt","81.66B","20.09B","24.6B","13.72B","4.46B"]
["LT Debt excl. Capital Lease Obligations","81.66B","20.09B","24.6B","13.72B","4.46B"]
["Total Debt Growth","-",-0.35870000000000002,0.11210000000000001,-6.7999999999999996E-3,-2.4E-2]
["Total Debt / Total Assets",9.8400000000000001E-2,5.79E-2,5.7700000000000001E-2,5.3499999999999999E-2,5.0599999999999999E-2]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","-","-","-","-","-"]
["Deferred Taxes","(1.38B)","(2.76B)","1.85B","2.89B","(496.46M)"]
["Deferred Taxes - Credit","1.19B","1.31B","2.03B","2.98B","1.05B"]
["Deferred Taxes - Debit","2.57B","4.07B","185M","95.48M","1.54B"]
["Other Liabilities","524.96B","83.03B","116.16B","138.4B","156.53B"]
["Other Liabilities (excl. Deferred Income)","519B","75.94B","105.15B","116.44B","129.79B"]
["Deferred Income","5.96B","7.09B","11.01B","21.96B","26.74B"]
["Total Liabilities","708.88B","775.85B","860.91B","918.88B","965.91B"]
["Total Liabilities Growth","-",9.4500000000000001E-2,0.1096,6.7299999999999999E-2,5.1200000000000002E-2]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","119.65B","126.76B","146.41B","159.14B","147B"]
["Common Stock Par/Carry Value","11.27B","11.61B","11.33B","10.82B","10.11B"]
["Additional Paid-In Capital/Capital Surplus","83.03B","84.35B","82.32B","78.6B","73.48B"]
["Retained Earnings","24.38B","30.59B","31.61B","45.05B","43.26B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","(68.42M)","(81.97M)","(78.75M)","(47.74M)","(8.93M)"]
["Revaluation Reserves","(2.32B)","(6.6B)","6.97B","-","-"]
["Other Appropriated Reserves","3.36B","6.9B","2.87B","6.03B","6.38B"]
["Treasury Stock","-","-","-","-","-"]
["Common Equity / Total Assets",0.14410000000000001,0.14019999999999999,0.14499999999999999,0.1472,0.13170000000000001]
["Total Shareholders' Equity","119.65B","126.76B","146.41B","159.14B","147B"]
["Total Shareholders' Equity / Total Assets",0.14410000000000001,0.14019999999999999,0.14499999999999999,0.1472,0.13170000000000001]
["Return On Average Total Equity","-","-","-","-",9.1999999999999998E-2,"NA"]
["Accumulated Minority Interest","1.73B","1.82B","2.58B","2.8B","3.35B"]
["Total Equity","121.38B","128.57B","148.99B","161.94B","150.35B"]
["Liabilities & Shareholders' Equity","830.26B","904.42B","1.01T","1.08T","1.12T"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:17 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"CHPXY Cash Flow","index":111,"n_rows":354,"n_cols":7,"rows_kept":354,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["China Pacific Insurance (Group) Co. Ltd ADR"]
["OTC: CHPXY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["China Pacific Insurance (Group) Co. Ltd ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Nov 21, 2016, 5:20 p.m."]
[]
["CHPXY"]
["/quotes/zigman/6519674/delayed"]
[]
["$"]
[]
[14.74]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 7"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/6519674/delayed"]
[]
["Previous close"]
[]
[14.49]
[]
[14.74]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
["n/a"]
[]
["n/a"]
[]
["52 week low"]
[]
["52 week high"]
[]
[14.74]
[]
[14.74]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for China Pacific Insurance (Group) Co. Ltd ADR"]
["View Ratios"]
["Operating Activities"]
["Fiscal year is January-December. All values HKD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Funds from Operations","91.04B","97.41B","92.6B","98.54B","126.97B"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-",7.0000000000000007E-2,-4.9500000000000002E-2,6.4199999999999993E-2,0.28849999999999998]
["Net Operating Cash Flow","91.04B","97.41B","92.6B","98.54B","126.97B"]
["Net Operating Cash Flow Growth","-",7.0000000000000007E-2,-4.9500000000000002E-2,6.4199999999999993E-2,0.28849999999999998]
[]
["Investing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Capital Expenditures","(3.76B)","(4.64B)","(4.59B)","(4.02B)","(7.1B)"]
["Capital Expenditures (Fixed Assets)","(3.76B)","(4.64B)","(4.59B)","(4.02B)","(7.1B)"]
["Capital Expenditures (Other Assets)","-","-","-","-","-"]
["Capital Expenditures Growth","-",-0.2341,1.09E-2,0.1242,-0.76800000000000002]
["Net Assets from Acquisitions","-","-","(278.14M)","(33.3M)","(154.23M)"]
["Sale of Fixed Assets & Businesses","68.84M","88.32M","70.48M","56.74M","68.94M"]
["Purchase/Sale of Investments","(112.72B)","(239.98B)","(361.73B)","(369B)","(457.42B)"]
["Purchase of Investments","(112.72B)","(239.98B)","(361.73B)","(369B)","(457.42B)"]
["Sale/Maturity of Investments","-","-","-","-","-"]
["Other Uses","-","(4.03B)","(4.88B)","(9.63B)","(9.7B)"]
["Other Sources","-","182.83B","270.13B","286.97B","369.78B"]
["Net Investing Cash Flow","(116.41B)","(65.74B)","(101.27B)","(95.66B)","(104.53B)"]
["Net Investing Cash Flow Growth","-",0.43530000000000002,-0.54039999999999999,5.5399999999999998E-2,-9.2799999999999994E-2]
[]
["Financing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Cash Dividends Paid - Total","(3.79B)","(4B)","(4.56B)","(5.59B)","(10.59B)"]
["Common Dividends","(3.79B)","(4B)","(4.56B)","(5.59B)","(10.59B)"]
["Preferred Dividends","-","-","-","-","-"]
["Cash Dividend Growth","-",-5.6599999999999998E-2,-0.1399,-0.22509999999999999,-0.89449999999999996]
["Change in Capital Stock","10.22B","-","-","-","-"]
["Repurchase of Common & Preferred Stk.","-","-","-","-","-"]
["Sale of Common & Preferred Stock","10.22B","-","-","-","-"]
["Proceeds from Stock Options","10.22B","-","-","-","-"]
["Other Proceeds from Sale of Stock","-","-","-","-","-"]
["Issuance/Reduction of Debt, Net","31.28B","(2.52M)","5.03B","(230.66M)","(9.35B)"]
["Change in Current Debt","-","-","-","-","-"]
["Change in Long-Term Debt","31.28B","(2.52M)","5.03B","(230.66M)","(9.35B)"]
["Issuance of Long-Term Debt","31.28B","-","5.03B","-","-"]
["Reduction in Long-Term Debt","-","(2.52M)","(2.52M)","(230.66M)","(9.35B)"]
["Other Funds","(14.75M)","(34.58B)","1.51B","15.37B","11.66B"]
["Other Uses","(14.75M)","(34.58B)","(3.46B)","(2.71B)","(2.37B)"]
["Other Sources","-","-","4.96B","18.08B","14.03B"]
["Net Financing Cash Flow","37.7B","(38.58B)","1.98B","9.55B","(8.28B)"]
["Net Financing Cash Flow Growth","-",-2.0234999999999999,1.0511999999999999,3.8355999999999999,-1.8664000000000001]
["Miscellaneous Funds",0,0,0,0,0]
["Net Change in Cash","12.32B","(7.14B)","(6.66B)","12.52B","14.26B"]
["Free Cash Flow","87.29B","92.78B","88.01B","94.52B","119.87B"]
["Free Cash Flow Growth","-",6.2899999999999998E-2,-5.1400000000000001E-2,7.3999999999999996E-2,0.2681]
["Free Cash Flow Yield","-","-","-","-",0.44579999999999997,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:17 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"2601.HK Summary","index":112,"n_rows":199,"n_cols":2,"rows_kept":199,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["China Pacific Insurance (Group) Co., Ltd. (2601.HK)"]
["HKSE - HKSE Delayed Price. Currency in HKD"]
["40.900+0.250 (+0.615%)"]
["At close: 4:08PM HKT"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",40.65]
["Open",40.9]
["Bid","40.850 x 0"]
["Ask","40.900 x 0"]
["Day's Range","40.200 - 41.350"]
["52 Week Range","26.900 - 42.400"]
["Volume",19352400]
["Avg. Volume",18507245]
["Market Cap","382.827B"]
["Beta","N/A"]
["PE Ratio (TTM)",27.67]
["EPS (TTM)",1.478]
["Earnings Date","N/A"]
["Forward Dividend & Yield","0.80 (1.96%)"]
["Ex-Dividend Date",42899]
["1y Target Est",49.28]
["Currency in HKD"]
["Valuation Measures"]
["Market Cap (intraday) 5","382.83B"]
["Enterprise Value 3","376.39B"]
["Trailing P/E ",27.67]
["Forward P/E 1","N/A"]
["PEG Ratio (5 yr expected) 1","N/A"]
["Price/Sales (ttm)",7.77]
["Price/Book (mrq)",17.18]
["Enterprise Value/Revenue 3",7.64]
["Enterprise Value/EBITDA 6",100.02]
["Financial Highlights"]
["Currency in CNY. "]
["Fiscal Year"]
["Fiscal Year Ends ",42735]
["Most Recent Quarter (mrq)",43008]
["Profitability"]
["Profit Margin ",4.5400000000000003E-2]
["Operating Margin (ttm)",7.1400000000000005E-2]
["Management Effectiveness"]
["Return on Assets (ttm)",1.2800000000000001E-2]
["Return on Equity (ttm)",0.10589999999999999]
["Income Statement"]
["Revenue (ttm)","49.29B"]
["Revenue Per Share (ttm)",5.47]
["Quarterly Revenue Growth (yoy)",0.187]
["Gross Profit (ttm)","69.25B"]
["EBITDA ","3.76B"]
["Net Income Avi to Common (ttm)","2.24B"]
["Diluted EPS (ttm)",1.478]
["Quarterly Earnings Growth (yoy)",0.64400000000000002]
["Balance Sheet"]
["Total Cash (mrq)","6.97B"]
["Total Cash Per Share (mrq)",0.77]
["Total Debt (mrq)","14.68B"]
["Total Debt/Equity (mrq)",66.930000000000007]
["Current Ratio (mrq)",0.46]
["Book Value Per Share (mrq)",2.38]
["Cash Flow Statement"]
["Operating Cash Flow (ttm)","13.66B"]
["Levered Free Cash Flow (ttm)","2.88B"]
["Trading Information"]
["Stock Price History"]
["Beta ","N/A"]
["52-Week Change 3",0.48089999999999999]
["S&P500 52-Week Change 3",0.24479999999999999]
["52 Week High 3",42.4]
["52 Week Low 3",26.9]
["50-Day Moving Average 3",38.564]
["200-Day Moving Average 3",36.832999999999998]
["Share Statistics"]
["Avg Vol (3 month) 3","18.51M"]
["Avg Vol (10 day) 3","24.91M"]
["Shares Outstanding 5","2.78B"]
["Float ","6.32B"]
["% Held by Insiders 1",0]
["% Held by Institutions 1",0.5575]
["Shares Short 3","N/A"]
["Short Ratio 3","N/A"]
["Short % of Float 3","N/A"]
["Shares Short (prior month) 3","N/A"]
["Dividends & Splits"]
["Forward Annual Dividend Rate 4",0.8]
["Forward Annual Dividend Yield 4",1.9599999999999999E-2]
["Trailing Annual Dividend Rate 3",0.11]
["Trailing Annual Dividend Yield 3",2.7000000000000001E-3]
["5 Year Average Dividend Yield 4",2.29]
["Payout Ratio 4",0.4446]
["Dividend Date 3","N/A"]
["Ex-Dividend Date 4",42899]
["Last Split Factor (new per old) 2","N/A"]
["Last Split Date 3","N/A"]
[]
["Bloomberg•7 months ago"]
["China Stocks Retreat as Financial Shares Lead Large Caps Lower"]
["China’s large-cap stocks fell for a second day as a technical indicator signaled recent gains were overdone. Insurance companies led the retreat."]
[]
["We're sorry this is all we were able to find about this topic."]
["Recommendation Rating"]
[]
[2]
[1]
["Strong"]
["Buy"]
[2]
["Buy"]
[3]
["Hold"]
[4]
["Under-"]
["perform"]
[5]
["Sell"]
["Analyst Price Targets (24)"]
[]
["Current 40.90"]
["Average 49.28"]
["Low 38.26"]
["High 62.42"]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"CHPXY Mktw Sum","index":113,"n_rows":523,"n_cols":4,"rows_kept":523,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["China Pacific Insurance (Group) Co. Ltd ADR"]
["OTC: CHPXY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["China Pacific Insurance (Group) Co. Ltd ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Nov 21, 2016, 5:20 p.m."]
[]
["CHPXY"]
["/quotes/zigman/6519674/delayed"]
[]
["$"]
[]
[14.74]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 7"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/6519674/delayed"]
[]
["Previous close"]
[]
[14.49]
[]
[14.74]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
["n/a"]
[]
["n/a"]
[]
["52 week low"]
[]
["52 week high"]
[]
[14.74]
[]
[14.74]
[]
[]
[]
["Company Description"]
[]
["China Pacific Insurance (Group) Co. Ltd. engages in the insurance business. It operates through the following segments: Life Insurance, Property & Casualty Insurance, and Other Businesses. The company was founded on May 13, 1991 and is headquartered in Shanghai, China."]
[]
["Valuation"]
[]
["P/E Current"]
[]
[26.32]
[]
["P/E Ratio (with extraordinary items)"]
[]
[22.86]
[]
["P/E Ratio (without extraordinary items)"]
[]
[17.41]
[]
["Price to Sales Ratio"]
[]
[0.79]
[]
["Price to Book Ratio"]
[]
[1.67]
[]
["Price to Cash Flow Ratio"]
[]
[1.93]
[]
["Enterprise Value to EBITDA"]
[]
[16.68]
[]
["Enterprise Value to Sales"]
[]
[1.1299999999999999]
[]
["Total Debt to Enterprise Value"]
[]
[0.19]
[]
["Efficiency"]
[]
["Revenue/Employee"]
[]
[3210237]
[]
["Income Per Employee"]
[]
[145185]
[]
["Total Asset Turnover"]
[]
[0.28000000000000003]
[]
["Profitability"]
[]
["Operating Margin"]
[]
[7.04]
[]
["Pretax Margin"]
[]
[6.03]
[]
["Net Margin"]
[]
[4.5199999999999996]
[]
["Return on Assets"]
[]
[1.28]
[]
["Return on Equity"]
[]
[9.1999999999999993]
[]
["Return on Total Capital"]
[]
[6.7]
[]
["Return on Invested Capital"]
[]
[8.69]
[]
["Capital Structure"]
[]
["Total Debt to Total Equity"]
[]
[38.4]
[]
["Total Debt to Total Capital"]
[]
[27.75]
[]
["Total Debt to Total Assets"]
[]
[5.0599999999999996]
[]
["Long-Term Debt to Equity"]
[]
[3.03]
[]
["Long-Term Debt to Total Capital"]
[]
[2.19]
[]
["Officers and Executives"]
[]
["Name","Age","Officer Since","Title"]
["Mr. Qing Wei Kong",57,"-","Chairman"]
["Mr. Zhu Ping Zhou",54,2017,"Chairman-Supervisory Board"]
["Ms. Yan Hong Pan",47,2013,"Chief Financial Officer & Vice President"]
["Mr. Wei Dong Zhang",47,2016,"Chief Risk & Compliance Officer"]
["Mr. Qing He",46,2017,"Executive Director"]
[]
["Insider Actions"]
[]
["– Purchase – Sale 1 – Number of Transactions"]
["{\"OrganizationDocuments\":[{\"Documents\":[{\"document\":[{\"reportDateGroup\":[{\"reportDate\":\"2011-06-09\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"3\",\"tradeType\":\"D\"},{\"numTransactions\":\"1\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-16\",\"tradeTypeGroup\":[{\"numTransactions\":\"2\",\"tradeType\":\"D\"},{\"numTransactions\":\"8\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-13\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-12\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-11\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-02\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-03-10\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"4\",\"tradeType\":\"D\"},{\"numTransactions\":\"2\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-15\",\"tradeTypeGroup\":[{\"numTransactions\":\"8\",\"tradeType\":\"A\"},{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]}]}]}]}]}"]
["/news/latest/company/us/chpxy"]
[]
["MarketWatch News on CHPXY"]
[]
["China Pacific Insurance plans $1.34 bln placement"]
[]
["6:49 p.m. Sept. 9, 2012"]
[]
["- MarketWatch.com"]
[]
["Shanghai may offer pension-plan tax break: report"]
[]
["9:26 p.m. April 23, 2012"]
[]
["- MarketWatch.com"]
[]
["/news/nonmarketwatch/company/us/chpxy"]
[]
["Other News on CHPXY"]
[]
["China Pacific Insurance (CHPXF) Investor Presentation - Slideshow"]
[]
["1:09 p.m. Dec. 18, 2017"]
[]
["- Seeking Alpha"]
[]
["Chinese Insurers Need Another Leg to Stand on"]
[]
["11:22 p.m. Aug. 2, 2016"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Why Does Trouble In China Have Such A Big Effect On The US?"]
[]
["5:35 a.m. Aug. 27, 2015"]
[]
["- Seeking Alpha"]
[]
["Wall Street Breakfast: Investors Digest Fed's 'Patient-less' Statement"]
[]
["5:30 a.m. March 19, 2015"]
[]
["- Seeking Alpha"]
[]
["Allianz hedges CPIC stake through $700M Goldman deal"]
[]
["1:32 a.m. March 19, 2015"]
[]
["- Seeking Alpha"]
[]
["At a Glance"]
[]
["China Pacific Insurance (Group) Co. Ltd."]
[]
["South Tower, Bank of Communications"]
[]
["No. 190 Central Yincheng Road"]
[]
["Pudong New District"]
[]
["Shanghai, Shanghai 200120"]
[]
["Phone"]
[]
[862158767282]
[]
["Industry"]
[]
["Life Insurance"]
[]
["Sector"]
[]
["Financial Services"]
[]
["Fiscal Year-end"]
[]
[43070]
[]
["View SEC Filings"]
[]
["Revenue"]
[]
["$311.50B"]
[]
["Net Income"]
[]
["$14.09B"]
[]
["2016 Sales Growth"]
[]
[2.1999999999999999E-2]
[]
["Employees"]
[]
[97032]
[]
["Annual Report for CHPXY"]
[]
["/news/pressrelease/company/us/chpxy"]
[]
["Press Releases on CHPXY"]
[]
["No News currently available for CHPXY"]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:17 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"CHPXY Mkwt Basic","index":114,"n_rows":278,"n_cols":5,"rows_kept":278,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Sections Watchlist"]
["Signup • Login"]
["Search"]
["Home"]
["Latest News"]
["Markets"]
["Personal Finance"]
["The Moneyist"]
["Retirement"]
["Investing"]
["FA Center"]
["Economy & Politics"]
["Real Estate"]
["Quotes"]
["Video"]
["SectorWatch"]
["Entertainment"]
["Premium Newsletters"]
["Profile Settings"]
["Email & Alerts"]
["Watchlist"]
["Games"]
["Signup Login"]
["Bulletin"]
["US"]
["Europe"]
["Asia"]
["FX"]
["Rates"]
["Futures"]
["Crypto"]
["Range "]
[]
[null,"DJIA F",26589,213,8.0999999999999996E-3]
[null,"S&P F",2874.75,33.5,1.18E-2]
[null,"NASDAQ F",7031.5,100,1.44E-2]
[null,"Gold",1353.3,-14.7,-1.0699999999999999E-2]
[null,"Silver",17.39,-0.22500000000000001,-1.2800000000000001E-2]
[null,"Crude Oil",66.239999999999995,0.73,1.11E-2]
["S&P 500 Movers(%)"]
["ABBV 13.8 "]
["INTC 10.6 "]
["AJG 7.4 "]
["GILD 5.3 "]
["WYNN -10.1 "]
["CL -4.9 "]
["REGN -4.5 "]
["SBUX -4.2 "]
["Latest NewsAll Times Eastern"]
["7:03a"]
["Moneyish Many new moms in tech say they had a good experience returning to work"]
["6:00a"]
["Updated Want your kids to earn more money as adults? Get them involved in this activity"]
["6:00a"]
["Moneyish Here’s how you can work remotely in the film industry — and make a good living"]
["5:00a"]
["Moneyish How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
["5:00a"]
["Moneyish How to keep meetings focused and interruption-free — without resorting to a talking stick like Sen. Susan Collins did"]
[43127]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[43127]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[43127]
["Updated Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[43127]
["Corrected Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[43127]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
["to be replaced"]
[]
["Home"]
["Investing"]
["Quotes"]
["ADRs"]
["CHPXY"]
["Overview"]
[]
["Compare Quotes"]
["Market Screener"]
["Sectors"]
["CHPXY U.S.: OTC"]
["China Pacific Insurance (Group) Co. Ltd ADR"]
["Watchlist CreateCHPXYAlert"]
["CHPXYUSClosedBack To Top"]
["Last Updated: Nov 21, 2016 5:20 p.m. EST Delayed quote"]
[14.74]
["0.25 1.73%"]
["Previous Close"]
[14.49]
[]
[]
["Advanced Charting"]
[]
["$"]
["%"]
["Vol"]
["Advanced Charting"]
["Open: 0.00"]
["Close: 14.74"]
["0.00 Day Low/High 0.00"]
["Day Range"]
["14.74 52 Week Low/High 14.74"]
["Your Watchlist"]
["Customize MarketWatch"]
[]
["Have Watchlists? Log in to see them here or sign up to get started."]
[]
["Create Account … or Log In"]
[]
[null,"Symbol","Price"]
[null,"Company","Chg/Chg %"]
[]
["(Go to Your Watchlist) "]
["No Items in Watchlist"]
[]
["There are currently no items in this Watchlist."]
[]
["Add Tickers"]
["No Saved Watchlists"]
[]
["Create a list of the investments you want to track."]
[]
["Create Watchlist …or try this starter list"]
["Uh oh"]
[]
["Something went wrong while loading Watchlist."]
[]
["Go to Watchlist"]
["Recently Viewed Tickers"]
["No Recent Tickers"]
[]
["Visit a quote page and your recently viewed tickers will be displayed here."]
[]
["Search Tickers"]
["Overview"]
["Profile"]
["News"]
["Charts"]
["Financials"]
["Historical Quotes"]
["Analyst Estimates"]
["Options"]
["SEC Filings"]
["Insiders"]
["Key Data"]
["Open $0.00 "]
["Day Range 0.00 - 0.00 "]
["52 Week Range 14.74 - 14.74 "]
["Market Cap n/a "]
["Shares Outstanding 693.83M "]
["Public Float n/a "]
["Beta n/a "]
["Rev. per Employee n/a "]
["P/E Ratio n/a "]
["EPS n/a "]
["Yield n/a "]
["Dividend $0.41 "]
["Ex-Dividend Date Jun 9, 2017 "]
["Short Interest n/a "]
["% of Float Shorted n/a "]
["Performance"]
["5 Day",0]
["1 Month",0]
["3 Month",0]
["YTD",0]
["1 Year",1.7299999999999999E-2]
["Recent News"]
["MarketWatch"]
["Other Dow Jones"]
["China Pacific Insurance plans $1.34 bln placement"]
[]
["Sep. 9, 2012 at 7:49 p.m. ET"]
["Shanghai may offer pension-plan tax break: report"]
[]
["Apr. 23, 2012 at 10:27 p.m. ET"]
[]
["Chinese Insurers Need Another Leg to Stand on"]
["Aug. 3, 2016 at 12:15 a.m. ET"]
["on The Wall Street Journal"]
["Recent News"]
["Other News"]
["Press Releases"]
["China Pacific Insurance (CHPXF) Investor Presentation - Slideshow"]
["China Pacific Insurance (CHPXF) Investor Presentation - Slideshow"]
[]
["Dec. 18, 2017 at 1:09 p.m. ET"]
["on Seeking Alpha"]
["Chinese Insurers Need Another Leg to Stand on"]
["Aug. 3, 2016 at 12:15 a.m. ET"]
["on The Wall Street Journal"]
["Why Does Trouble In China Have Such A Big Effect On The US?"]
[]
["Aug. 27, 2015 at 6:35 a.m. ET"]
["on Seeking Alpha"]
["Wall Street Breakfast: Investors Digest Fed's 'Patient-less' Statement"]
[]
["Mar. 19, 2015 at 6:30 a.m. ET"]
["on Seeking Alpha"]
["Allianz hedges CPIC stake through $700M Goldman deal"]
[]
["Mar. 19, 2015 at 2:32 a.m. ET"]
["on Seeking Alpha"]
[]
["No Headlines Available"]
[]
[]
["China Pacific Insurance (Group) Co. Ltd ADR"]
[]
["China Pacific Insurance (Group) Co. Ltd. engages in the insurance business. It operates through the following segments: Life Insurance, Property & Casualty Insurance, and Other Businesses. The company was founded on May 13, 1991 and is headquartered in Shanghai, China.  (See Full Profile)"]
[]
["Analyst Ratings"]
["Sell"]
["Under"]
["Hold"]
["Over"]
["Buy"]
["Number of Ratings 23 Full Ratings "]
[]
[]
["Partner Content"]
["×"]
["Back to Top"]
["MarketWatch"]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Dow Jones Network"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
[]
["By using this site you agree to the Terms of Service, Privacy Policy, and Cookie Policy."]
[]
[]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["Trending Tickers"]
["Powered by"]
[]
[]
["YELP 2.53% "]
["DIS 1.48% "]
["HUM 0.83% "]
["GILD 5.26% "]
["BWLD 0.05% "]
[]
["Advanced Search"]
["Stocks"]
["Columns"]
["Authors"]
["Topics"]
["No results found"]
["Video Center"]
["×"]

{"sheet":"2601.HK Yahoo Gr","index":115,"n_rows":164,"n_cols":5,"rows_kept":164,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["China Pacific Insurance (Group) Co., Ltd. (2601.HK)"]
["HKSE - HKSE Delayed Price. Currency in HKD"]
["40.900+0.250 (+0.615%)"]
["At close: 4:08PM HKT"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",40.65]
["Open",40.9]
["Bid","40.850 x 0"]
["Ask","40.900 x 0"]
["Day's Range","40.200 - 41.350"]
["52 Week Range","26.900 - 42.400"]
["Volume",19352400]
["Avg. Volume",18507245]
["Market Cap","382.827B"]
["Beta","N/A"]
["PE Ratio (TTM)",27.67]
["EPS (TTM)","N/A"]
["Earnings Date","N/A"]
["Forward Dividend & Yield","0.80 (1.96%)"]
["Ex-Dividend Date",42899]
["1y Target Est",49.28]
["Currency in HKD"]
["Earnings Estimate","Current Qtr.","Next Qtr.","Current Year","Next Year"]
["No. of Analysts",0,0,0,0]
["Avg. Estimate",0,0,0,0]
["Low Estimate",0,0,0,0]
["High Estimate",0,0,0,0]
["Year Ago EPS","N/A","N/A","N/A","N/A"]
["Revenue Estimate","Current Qtr.","Next Qtr.","Current Year","Next Year"]
["No. of Analysts",0,0,0,0]
["Avg. Estimate","N/A","N/A","N/A","N/A"]
["Low Estimate","N/A","N/A","N/A","N/A"]
["High Estimate","N/A","N/A","N/A","N/A"]
["Year Ago Sales","N/A","N/A","N/A","N/A"]
["Sales Growth (year/est)","N/A","N/A","N/A","N/A"]
["Earnings History","Invalid Date","Invalid Date","Invalid Date","Invalid Date"]
["EPS Est.","N/A","N/A","N/A","N/A"]
["EPS Actual","N/A","N/A","N/A","N/A"]
["Difference","N/A","N/A","N/A","N/A"]
["Surprise %","N/A","N/A","N/A","N/A"]
["EPS Trend","Current Qtr.","Next Qtr.","Current Year","Next Year"]
["Current Estimate",0,0,0,0]
["7 Days Ago",0,0,0,0]
["30 Days Ago",0,0,0,0]
["60 Days Ago",0,0,0,0]
["90 Days Ago",0,0,0,0]
["EPS Revisions","Current Qtr.","Next Qtr.","Current Year","Next Year"]
["Up Last 7 Days","N/A","N/A","N/A","N/A"]
["Up Last 30 Days","N/A","N/A","N/A","N/A"]
["Down Last 30 Days","N/A","N/A","N/A","N/A"]
["Down Last 90 Days","N/A","N/A","N/A","N/A"]
["Growth Estimates","2601.HK","Industry","Sector","S&P 500"]
["Current Qtr.","N/A","N/A","N/A",0.28000000000000003]
["Next Qtr.","N/A","N/A","N/A",0.35]
["Current Year","N/A","N/A","N/A",0.1]
["Next Year","N/A","N/A","N/A",0.14000000000000001]
["Next 5 Years (per annum)",0.26860000000000001,"N/A","N/A",0.12]
["Past 5 Years (per annum)",0.16550000000000001,"N/A","N/A","N/A"]
[]
["Bloomberg•7 months ago"]
["China Stocks Retreat as Financial Shares Lead Large Caps Lower"]
["China’s large-cap stocks fell for a second day as a technical indicator signaled recent gains were overdone. Insurance companies led the retreat."]
[]
["We're sorry this is all we were able to find about this topic."]
["Recommendation Rating"]
[]
[2]
[1]
["Strong"]
["Buy"]
[2]
["Buy"]
[3]
["Hold"]
[4]
["Under-"]
["perform"]
[5]
["Sell"]
["Analyst Price Targets (24)"]
[]
["Current 40.90"]
["Average 49.28"]
["Low 38.26"]
["High 62.42"]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"CHPXY Mktwth Gr","index":116,"n_rows":297,"n_cols":1,"rows_kept":297,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["China Pacific Insurance (Group) Co. Ltd ADR"]
["OTC: CHPXY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["China Pacific Insurance (Group) Co. Ltd ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Nov 21, 2016, 5:20 p.m."]
[]
["CHPXY"]
["/quotes/zigman/6519674/delayed"]
[]
["$"]
[]
[14.74]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 7"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/6519674/delayed"]
[]
["Previous close"]
[]
[14.49]
[]
[14.74]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
["n/a"]
[]
["n/a"]
[]
["52 week low"]
[]
["52 week high"]
[]
[14.74]
[]
[14.74]
[]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:17 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"CHPXY Income Qtr","index":117,"n_rows":358,"n_cols":7,"rows_kept":358,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["China Pacific Insurance (Group) Co. Ltd ADR"]
["OTC: CHPXY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["China Pacific Insurance (Group) Co. Ltd ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Nov 21, 2016, 5:20 p.m."]
[]
["CHPXY"]
["/quotes/zigman/6519674/delayed"]
[]
["$"]
[]
[14.74]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 7"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/6519674/delayed"]
[]
["Previous close"]
[]
[14.49]
[]
[14.74]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
["n/a"]
[]
["n/a"]
[]
["52 week low"]
[]
["52 week high"]
[]
[14.74]
[]
[14.74]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for China Pacific Insurance (Group) Co. Ltd ADR"]
["View Ratios"]
["All values HKD millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Sales/Revenue","79.16B","60.98B","121.54B","78.29B","94.48B"]
["Premiums Earned","64.56B","47.67B","106.69B","64.54B","78.26B"]
["Total Investment Income","14.16B","13.05B","14.17B","12.92B","15.71B"]
["Realized Gains (Losses)","-","-","-","-","-"]
["Other Operating Income","438.66M","263.47M","685.01M","836.48M","508.45M"]
["Sales Growth","-",-0.2296,0.99319999999999997,-0.35580000000000001,0.20680000000000001]
["Losses, Claims & Reserves","53.22B","34.65B","86.26B","45.87B","62.67B"]
["Losses, Benefits & Adjustments","22.33B","24.14B","27.14B","23.04B","24.16B"]
["Losses, Claims & Reserves Growth","-",-0.34889999999999999,1.4894000000000001,-0.46829999999999999,0.36649999999999999]
["Loss Ratio","-","-","-","-",0.37309999999999999,"NA"]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Selling, General & Admin. Expenses & Other","20.7B","21.89B","31.18B","23.7B","23.55B"]
["Selling, General & Admin. Expenses","19.23B","19.95B","29.53B","22.34B","20.99B"]
["Other Selling, General & Admin. Expense","9.07B","11.38B","10.05B","9.93B","9.62B"]
["Underwriting & Commissions","10.16B","8.58B","19.48B","12.41B","11.36B"]
["Other Operating Expense","1.47B","1.94B","1.65B","1.36B","2.56B"]
["SGA Growth","-",5.7700000000000001E-2,0.42459999999999998,-0.24,-6.4000000000000003E-3]
["Operating Income Before Interest Expense","5.24B","4.44B","4.1B","8.73B","8.26B"]
["Interest Expense, Net of Interest Capitalized","670.21M","832.44M","863.03M","1.01B","1.14B"]
["Interest Expense (excl. Interest Capitalized)","670.21M","832.44M","863.03M","1.01B","1.14B"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","4.57B","3.6B","3.23B","7.72B","7.12B"]
["Operating Income Growth","-",-0.153,-7.6999999999999999E-2,1.1312,-5.33E-2]
["Non-Operating Income (Expense)","-","-","-","-","-"]
["Miscellaneous Non Operating Expense","(16.29M)","(54.51M)","(22.53M)","(60.15M)","162.84M"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","-","-","-","-","-"]
["Pretax Income","4.58B","3.66B","3.21B","7.66B","7.28B"]
["Pretax Income Growth","-",-0.20180000000000001,-0.12280000000000001,1.3871,-4.9599999999999998E-2]
["Income Taxes","1.42B","(88.58M)","905.84M","2.44B","2.05B"]
["Income Tax - Current - Domestic","-","-","-","-","-"]
["Income Tax - Current - Foreign","-","-","-","-","-"]
["Income Tax - Deferred - Domestic","-","-","-","-","-"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","10.47M","(9.09M)","(5.63M)","3.4M","44.52M"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","3.18B","3.74B","2.3B","5.23B","5.28B"]
["Minority Interest Expense","52.36M","72.68M","45.07M","108.96M","105.44M"]
["Net Income","3.13B","3.67B","2.25B","5.12B","5.17B"]
["Net Income Growth","-",0.17249999999999999,-0.38529999999999998,1.2710999999999999,1.11E-2]
["Net Margin","-","-","-","-",4.5199999999999997E-2,"NA"]
["Extraordinaries & Discontinued Operations","-","-","-","-","-"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","-","-","-"]
["Net Income After Extraordinaries","3.13B","3.67B","2.25B","5.12B","5.17B"]
["Preferred Dividends","-","-","-","-","-"]
["Net Income Available to Common","3.13B","3.67B","2.25B","5.12B","5.17B"]
["EPS (Basic)",0.35,0.41,0.25,0.56999999999999995,0.56999999999999995]
["EPS (Basic) Growth","-",0.17100000000000001,-0.39360000000000001,1.2891999999999999,1.1599999999999999E-2]
["Basic Shares Outstanding","9.06B","9.06B","9.06B","9.06B","9.06B"]
["EPS (Diluted)",0.35,0.41,0.25,0.56999999999999995,0.56999999999999995]
["EPS (Diluted) Growth","-",0.17100000000000001,-0.39360000000000001,1.2891999999999999,1.1599999999999999E-2]
["Diluted Shares Outstanding","9.06B","9.06B","9.06B","9.06B","9.06B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:17 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"CHPXY Balance Qtr","index":118,"n_rows":376,"n_cols":7,"rows_kept":376,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["China Pacific Insurance (Group) Co. Ltd ADR"]
["OTC: CHPXY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["China Pacific Insurance (Group) Co. Ltd ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Nov 21, 2016, 5:20 p.m."]
[]
["CHPXY"]
["/quotes/zigman/6519674/delayed"]
[]
["$"]
[]
[14.74]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 7"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/6519674/delayed"]
[]
["Previous close"]
[]
[14.49]
[]
[14.74]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
["n/a"]
[]
["n/a"]
[]
["52 week low"]
[]
["52 week high"]
[]
[14.74]
[]
[14.74]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for China Pacific Insurance (Group) Co. Ltd ADR"]
["View Ratios"]
["Assets"]
["All values HKD millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Cash Only","19.33B","23.8B","24.03B","25.94B","23.01B"]
["Cash Growth","-",0.2316,9.4999999999999998E-3,7.9699999999999993E-2,-0.1129]
["Total Investment Assets","1.05T","1.03T","1.1T","1.16T","1.24T"]
["Total Fixed Income Securities Investment","-","-","-","-","-"]
["Bonds","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","-","-","-","-","-"]
["Common Stocks","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","-","-","-","-","-"]
["Mortgage, Policy & Other Loans","-","-","-","-","-"]
["Other Investments","-","-","-","-","-"]
["Investments Growth","-",-2.0299999999999999E-2,6.9699999999999998E-2,4.8599999999999997E-2,6.7400000000000002E-2]
["Yield On Investment","-","-","-","-",5.33E-2,"NA"]
["Premium Balance Receivables","-","-","-","-","-"]
["Premium Balance Growth","-","-","-","-","-"]
["Net Property, Plant & Equipment","17.49B","12.35B","18.62B","19.69B","19.57B"]
["Investment in Unconsolidated Subs.","184.89M","168.46M","171.4M","2.96B","4.24B"]
["Other Assets (Including Intangibles)","33.8B","31.77B","32B","32.27B","36.18B"]
["Separate & Variable Account Assets","33.72M","17.85M","18.04M","17.27M","5.88M"]
["Deferred Charges","-","-","-","-","-"]
["Tangible Other Assets","-","-","-","-","-"]
["Intangible Assets","2.27B","2.44B","2.4B","2.46B","2.5B"]
["Total Assets","1.14T","1.12T","1.2T","1.26T","1.35T"]
["Assets - Total - 1 Year Growth","-",-2.3400000000000001E-2,7.9399999999999998E-2,4.8099999999999997E-2,6.6600000000000006E-2]
["Return On Average Assets","-","-","-","-",1.2800000000000001E-2,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Insurance Policy Liabilities (Insurance)","838.37B","751.88B","877.33B","919.77B","976.63B"]
["Unearned Premiums","42.98B","41.03B","44.4B","46.68B","46.77B"]
["Policy Claims","92.61B","33.5B","94.69B","100.58B","108.35B"]
["Other Insurance Liabilities","675.34B","648.06B","708.42B","736.23B","785.4B"]
["Total Debt","66.36B","56.45B","80.02B","85.44B","109.13B"]
["ST Debt & Current Portion of LTD","43.69B","51.99B","67.06B","72.2B","104.43B"]
["Short Term Debt","43.69B","43.63B","67.06B","72.2B","104.43B"]
["Current Portion of LT Debt","-","8.37B","-","-","-"]
["Long-Term Debt","22.67B","4.46B","12.97B","13.24B","4.7B"]
["LT Debt excl. Capital Lease Obligations","22.67B","4.46B","12.97B","13.24B","4.7B"]
["Total Debt Growth","-",-0.14929999999999999,0.41749999999999998,6.7699999999999996E-2,0.27729999999999999]
["Total Debt / Total Assets",5.8099999999999999E-2,5.0599999999999999E-2,6.6400000000000001E-2,6.7699999999999996E-2,8.1000000000000003E-2]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","-","-","-","-","-"]
["Deferred Taxes","1.39B","(496.46M)","(1.75B)","(487.08M)","(643.17M)"]
["Deferred Taxes - Credit","1.64B","1.05B","1.08B","1.11B","1.13B"]
["Deferred Taxes - Debit","246.52M","1.54B","2.83B","1.6B","1.78B"]
["Other Liabilities","80.83B","156.53B","93.37B","101.85B","97.04B"]
["Other Liabilities (excl. Deferred Income)","74.68B","129.79B","93.37B","101.85B","97.04B"]
["Deferred Income","-","-","-","-","-"]
["Total Liabilities","987.2B","965.91B","1.05T","1.11T","1.18T"]
["Total Liabilities Growth","-",-2.1600000000000001E-2,8.8900000000000007E-2,5.3600000000000002E-2,6.8400000000000002E-2]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","152.36B","147B","149.69B","151.44B","159.62B"]
["Common Stock Par/Carry Value","10.54B","10.11B","10.22B","10.43B","10.66B"]
["Additional Paid-In Capital/Capital Surplus","-","73.48B","-","75.84B","-"]
["Retained Earnings","43.6B","43.26B","45.98B","44.84B","50.98B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","-","(8.93M)","-","(26.48M)","-"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","93.37B","6.38B","88.05B","10.69B","92.3B"]
["Treasury Stock","-","-","-","-","-"]
["Common Equity / Total Assets",0.1333,0.13170000000000001,0.1242,0.11990000000000001,0.11849999999999999]
["Total Shareholders' Equity","152.36B","147B","149.69B","151.44B","159.62B"]
["Total Shareholders' Equity / Total Assets",0.1333,0.13170000000000001,0.1242,0.11990000000000001,0.11849999999999999]
["Return On Average Total Equity","-","-","-","-",9.1999999999999998E-2,"NA"]
["Accumulated Minority Interest","3.47B","3.35B","3.38B","3.24B","3.42B"]
["Total Equity","155.83B","150.35B","153.08B","154.67B","163.04B"]
["Liabilities & Shareholders' Equity","1.14T","1.12T","1.2T","1.26T","1.35T"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:17 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"CHPXY Cash Qtr","index":119,"n_rows":354,"n_cols":7,"rows_kept":354,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["China Pacific Insurance (Group) Co. Ltd ADR"]
["OTC: CHPXY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["China Pacific Insurance (Group) Co. Ltd ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Nov 21, 2016, 5:20 p.m."]
[]
["CHPXY"]
["/quotes/zigman/6519674/delayed"]
[]
["$"]
[]
[14.74]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 7"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/6519674/delayed"]
[]
["Previous close"]
[]
[14.49]
[]
[14.74]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
["n/a"]
[]
["n/a"]
[]
["52 week low"]
[]
["52 week high"]
[]
[14.74]
[]
[14.74]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for China Pacific Insurance (Group) Co. Ltd ADR"]
["View Ratios"]
["Operating Activities"]
["All values HKD millions.",null,42735,42825,42916,43008,"5-qtr trend"]
["Funds from Operations","-","41.06B","-","-","-"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-","-","-","-","-"]
["Net Operating Cash Flow","-","41.06B","50.29B","32.58B","41.47B"]
["Net Operating Cash Flow Growth","-","-",0.22470000000000001,-0.35220000000000001,0.27300000000000002]
[]
["Investing Activities"]
[]
[null,null,42735,42825,42916,43008,"5-qtr trend"]
["Capital Expenditures","-","(3.85B)","(1.08B)","(635.66M)","(932.9M)"]
["Capital Expenditures (Fixed Assets)","-","(3.85B)","(1.08B)","(635.66M)","(932.9M)"]
["Capital Expenditures (Other Assets)","-","-","-","-","-"]
["Capital Expenditures Growth","-","-",0.71850000000000003,0.41410000000000002,-0.46760000000000002]
["Net Assets from Acquisitions","-","490.05M","-","(3.9B)","(125.64M)"]
["Sale of Fixed Assets & Businesses","-","26.28M","360.53M","9.47M","14.26M"]
["Purchase/Sale of Investments","-","(365.5B)","(77.94B)","(25.77B)","(54.37B)"]
["Purchase of Investments","-","(124.67B)","(180.69B)","(133.65B)","(148.87B)"]
["Sale/Maturity of Investments","-","(240.83B)","102.75B","107.88B","94.5B"]
["Other Uses","-","(2.14B)","(2.4B)","(2.39B)","(4.73B)"]
["Other Sources","-","359.25B","-","-","-"]
["Net Investing Cash Flow","-","(11.53B)","(81.07B)","(32.68B)","(60.14B)"]
["Net Investing Cash Flow Growth","-","-",-6.0313999999999997,0.5968,-0.84009999999999996]
[]
["Financing Activities"]
[]
[null,null,42735,42825,42916,43008,"5-qtr trend"]
["Cash Dividends Paid - Total","-","-","-","-","-"]
["Common Dividends","-","-","-","-","-"]
["Preferred Dividends","-","-","-","-","-"]
["Cash Dividend Growth","-","-","-","-","-"]
["Change in Capital Stock","-","-","-","-","-"]
["Repurchase of Common & Preferred Stk.","-","-","-","-","-"]
["Sale of Common & Preferred Stock","-","-","-","-","-"]
["Proceeds from Stock Options","-","-","-","-","-"]
["Other Proceeds from Sale of Stock","-","-","-","-","-"]
["Issuance/Reduction of Debt, Net","-","(9.35B)","(2.25M)",-16636,"(8.79B)"]
["Change in Current Debt","-","-","-","-","-"]
["Change in Long-Term Debt","-","(9.35B)","(2.25M)",-16636,"(8.79B)"]
["Issuance of Long-Term Debt","-","-","-","-","-"]
["Reduction in Long-Term Debt","-","(9.35B)","(2.25M)",-16636,"(8.79B)"]
["Other Funds","-","11.68B","24.87B","1.23B","22.76B"]
["Other Uses","-","9.76B","(778.53M)","(753.7M)","(9.04B)"]
["Other Sources","-","1.92B","25.65B","1.98B","31.8B"]
["Net Financing Cash Flow","-","(7.7B)","24.87B","1.8B","13.39B"]
["Net Financing Cash Flow Growth","-","-",4.2309000000000001,-0.92749999999999999,6.4314]
["Miscellaneous Funds","-",0,0,0,0]
["Net Change in Cash","-","21.88B","(5.92B)","1.66B","(5.32B)"]
["Free Cash Flow","-","37.21B","49.2B","31.94B","40.54B"]
["Free Cash Flow Growth","-","-",0.32240000000000002,-0.3508,0.26910000000000001]
["Free Cash Flow Yield","-","-","-","-",0.44579999999999997,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:17 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AFL Income St","index":120,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["AFLAC Inc."]
["NYSE: AFL"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["AFLAC Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:09 p.m."]
[]
["AFL"]
["/quotes/zigman/216779/composite"]
[]
["$"]
[]
[90.54]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 273,113"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/216779/composite"]
[]
["Previous close"]
[]
[89.42]
[]
[90.99]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[89.41]
[]
[91.04]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[66.5]
[]
[91.73]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for AFLAC Inc."]
["View Ratios"]
["Fiscal year is January-December. All values USD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Sales/Revenue","26.19B","23.81B","22.73B","21.04B","22.9B"]
["Premiums Earned","22.15B","20.14B","19.07B","17.57B","19.23B"]
["Total Investment Income","3.47B","3.3B","3.32B","3.14B","3.28B"]
["Realized Gains (Losses)","474M","255M","215M","303M","215M"]
["Other Operating Income","92M","112M","122M","27M","179M"]
["Sales Growth","-",-9.0999999999999998E-2,-4.5199999999999997E-2,-7.4499999999999997E-2,8.8499999999999995E-2]
["Losses, Claims & Reserves","17.34B","15.66B","14.85B","13.63B","15.02B"]
["Losses, Benefits & Adjustments","15.33B","13.81B","12.94B","11.75B","12.92B"]
["Losses, Claims & Reserves Growth","-",-9.7000000000000003E-2,-5.1999999999999998E-2,-8.1600000000000006E-2,0.10150000000000001]
["Loss Ratio","-","-","-","-",0.67200000000000004,"NA"]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Selling, General & Admin. Expenses & Other","3.3B","2.84B","3.04B","2.87B","3.32B"]
["Selling, General & Admin. Expenses","3.46B","3.17B","3.07B","2.86B","3.07B"]
["Other Selling, General & Admin. Expense","597M","568M","530M","488M","560M"]
["Underwriting & Commissions","2.86B","2.6B","2.54B","2.37B","2.51B"]
["Other Operating Expense","(154M)","(326M)","(31M)","10M","255M"]
["SGA Growth","-",-0.13919999999999999,7.0000000000000007E-2,-5.7799999999999997E-2,0.15939999999999999]
["Operating Income Before Interest Expense","5.54B","5.3B","4.84B","4.53B","4.56B"]
["Interest Expense, Net of Interest Capitalized","261M","293M","317M","289M","268M"]
["Interest Expense (excl. Interest Capitalized)","261M","293M","317M","289M","268M"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","5.28B","5.01B","4.52B","4.25B","4.29B"]
["Operating Income Growth","-",-4.3099999999999999E-2,-8.72E-2,-6.3E-2,4.5999999999999999E-3]
["Non-Operating Income (Expense)","-","7M","-","-","-"]
["Miscellaneous Non Operating Expense","-","7M","-","-","-"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","977M","199M","31M","383M","220M"]
["Pretax Income","4.3B","4.82B","4.49B","3.86B","4.07B"]
["Pretax Income Growth","-",0.1195,-6.7500000000000004E-2,-0.1401,5.3100000000000001E-2]
["Income Taxes","1.44B","1.66B","1.54B","1.33B","1.41B"]
["Income Tax - Current - Domestic","303M","302M","84M","225M","234M"]
["Income Tax - Current - Foreign","513M","934M","995M","1.06B","650M"]
["Income Tax - Deferred - Domestic","(330M)","123M","336M","(1M)","388M"]
["Income Tax - Deferred - Foreign","950M","299M","125M","42M","136M"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","-","-","-","-","-"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","2.87B","3.16B","2.95B","2.53B","2.66B"]
["Minority Interest Expense","-","-","-","-","-"]
["Net Income","2.87B","3.16B","2.95B","2.53B","2.66B"]
["Net Income Growth","-",0.1019,-6.5500000000000003E-2,-0.1416,4.9700000000000001E-2]
["Net Margin","-","-","-","-",0.11609999999999999,"NA"]
["Extraordinaries & Discontinued Operations","-","-","-","-","-"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","-","-","-"]
["Net Income After Extraordinaries","2.87B","3.16B","2.95B","2.53B","2.66B"]
["Preferred Dividends","-","-","-","-","-"]
["Net Income Available to Common","2.87B","3.16B","2.95B","2.53B","2.66B"]
["EPS (Basic)",6.14,6.8,6.54,5.88,6.46]
["EPS (Basic) Growth","-",0.1075,-3.8199999999999998E-2,-0.1009,9.8599999999999993E-2]
["Basic Shares Outstanding","466.87M","464.5M","451.2M","430.65M","411.47M"]
["EPS (Diluted)",6.11,6.76,6.5,5.85,6.42]
["EPS (Diluted) Growth","-",0.10639999999999999,-3.85E-2,-0.1,9.74E-2]
["Diluted Shares Outstanding","469.29M","467.41M","454M","433.17M","413.92M"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:17 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AFL Balance Sheet","index":121,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["AFLAC Inc."]
["NYSE: AFL"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["AFLAC Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:09 p.m."]
[]
["AFL"]
["/quotes/zigman/216779/composite"]
[]
["$"]
[]
[90.54]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 273,113"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/216779/composite"]
[]
["Previous close"]
[]
[89.42]
[]
[90.99]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[89.41]
[]
[91.04]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[66.5]
[]
[91.73]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for AFLAC Inc."]
["View Ratios"]
["Assets"]
["Fiscal year is January-December. All values USD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Cash Only","2.04B","2.54B","4.66B","4.35B","4.86B"]
["Cash Growth","-",0.246,0.83169999999999999,-6.6100000000000006E-2,0.11700000000000001]
["Total Investment Assets","116.18B","105.92B","102.68B","101.55B","111.5B"]
["Total Fixed Income Securities Investment","115.98B","105.43B","102.48B","100.76B","108.74B"]
["Bonds","115.98B","105.43B","102.48B","100.76B","108.74B"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","23M","21M","28M","498M","1.31B"]
["Common Stocks","23M","21M","28M","498M","1.31B"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","-","-","-","-","-"]
["Mortgage, Policy & Other Loans","-","-","-","-","-"]
["Other Investments","174M","463M","171M","294M","1.45B"]
["Investments Growth","-",-8.8300000000000003E-2,-3.0499999999999999E-2,-1.11E-2,9.8000000000000004E-2]
["Yield On Investment","-","-","-","-",3.0800000000000001E-2,"NA"]
["Premium Balance Receivables","976M","1.78B","1.68B","1.51B","1.53B"]
["Premium Balance Growth","-",0.82069999999999999,-5.4600000000000003E-2,-0.1012,1.26E-2]
["Net Property, Plant & Equipment","564M","481M","429M","427M","433M"]
["Investment in Unconsolidated Subs.","-","-","-","-","-"]
["Other Assets (Including Intangibles)","11.34B","10.59B","10.32B","10.42B","11.5B"]
["Separate & Variable Account Assets","-","-","-","-","-"]
["Deferred Charges","9.66B","8.8B","8.27B","8.51B","8.99B"]
["Tangible Other Assets","1.68B","1.79B","2.04B","1.91B","2.5B"]
["Intangible Assets","-","-","-","-","-"]
["Total Assets","134.25B","124.28B","119.77B","118.26B","129.82B"]
["Assets - Total - 1 Year Growth","-",-7.4300000000000005E-2,-3.6299999999999999E-2,-1.26E-2,9.7799999999999998E-2]
["Return On Average Assets","-","-","-","-",2.1399999999999999E-2,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Insurance Policy Liabilities (Insurance)","82.66B","83.54B","77.9B","81.35B","87.07B"]
["Unearned Premiums","2.16B","10.64B","8.63B","7.86B","6.92B"]
["Policy Claims","4.03B","3.76B","3.63B","3.8B","4.05B"]
["Other Insurance Liabilities","-","-","-","-","-"]
["Total Debt","4.35B","4.9B","5.28B","4.97B","5.36B"]
["ST Debt & Current Portion of LTD","3M","326M","428M","-","656M"]
["Short Term Debt","-","-","-","-","-"]
["Current Portion of LT Debt","3M","326M","428M","-","656M"]
["Long-Term Debt","4.35B","4.57B","4.85B","4.97B","4.7B"]
["LT Debt excl. Capital Lease Obligations","4.35B","4.57B","4.84B","4.97B","4.69B"]
["Total Debt Growth","-",0.12520000000000001,7.8600000000000003E-2,-5.8900000000000001E-2,7.8299999999999995E-2]
["Total Debt / Total Assets",3.2399999999999998E-2,3.9399999999999998E-2,4.41E-2,4.2000000000000003E-2,4.1300000000000003E-2]
["Capitalized Lease Obligations","-","4M","10M","-","15M"]
["Provision for Risks & Charges","-","-","-","-","-"]
["Deferred Taxes","3.55B","2.76B","-","-","-"]
["Deferred Taxes - Credit","6.71B","5.73B","-","-","-"]
["Deferred Taxes - Debit","3.16B","2.97B","-","-","-"]
["Other Liabilities","24.56B","15.49B","18.24B","14.23B","16.91B"]
["Other Liabilities (excl. Deferred Income)","24.56B","15.49B","18.24B","14.23B","16.91B"]
["Deferred Income","-","-","-","-","-"]
["Total Liabilities","118.28B","109.66B","101.42B","100.55B","109.34B"]
["Total Liabilities Growth","-",-7.2900000000000006E-2,-7.51E-2,-8.6E-3,8.7400000000000005E-2]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","15.98B","14.62B","18.35B","17.71B","20.48B"]
["Common Stock Par/Carry Value","67M","67M","67M","67M","67M"]
["Additional Paid-In Capital/Capital Surplus","1.51B","1.64B","1.71B","1.83B","1.98B"]
["Retained Earnings","17.39B","19.89B","22.16B","24.01B","25.98B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","333M","(1.51B)","(2.54B)","(2.2B)","(1.98B)"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","(188M)","(93M)","(152M)","(165M)","(192M)"]
["Treasury Stock","(5.7B)","(6.41B)","(7.57B)","(8.82B)","(10.17B)"]
["Common Equity / Total Assets",0.11899999999999999,0.1176,0.1532,0.1497,0.1578]
["Total Shareholders' Equity","15.98B","14.62B","18.35B","17.71B","20.48B"]
["Total Shareholders' Equity / Total Assets",0.11899999999999999,0.1176,0.1532,0.1497,0.1578]
["Return On Average Total Equity","-","-","-","-",0.13930000000000001,"NA"]
["Accumulated Minority Interest","-","-","-","-","-"]
["Total Equity","15.98B","14.62B","18.35B","17.71B","20.48B"]
["Liabilities & Shareholders' Equity","134.25B","124.28B","119.77B","118.26B","129.82B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:17 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AFL Cash Flow","index":122,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["AFLAC Inc."]
["NYSE: AFL"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["AFLAC Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:09 p.m."]
[]
["AFL"]
["/quotes/zigman/216779/composite"]
[]
["$"]
[]
[90.54]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 273,113"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/216779/composite"]
[]
["Previous close"]
[]
[89.42]
[]
[90.99]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[89.41]
[]
[91.04]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[66.5]
[]
[91.73]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for AFLAC Inc."]
["View Ratios"]
["Operating Activities"]
["Fiscal year is January-December. All values USD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Funds from Operations","3.22B","2.76B","2.74B","2.39B","2.78B"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-",-0.14180000000000001,-8.3000000000000001E-3,-0.12540000000000001,0.16259999999999999]
["Net Operating Cash Flow","14.95B","10.55B","6.55B","6.78B","5.99B"]
["Net Operating Cash Flow Growth","-",-0.29459999999999997,-0.379,3.4500000000000003E-2,-0.1164]
[]
["Investing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Capital Expenditures","-","-","-","-","-"]
["Capital Expenditures (Fixed Assets)","-","-","-","-","-"]
["Capital Expenditures (Other Assets)","-","-","-","-","-"]
["Capital Expenditures Growth","-","-","-","-","-"]
["Net Assets from Acquisitions","-","-","-","(40M)","-"]
["Sale of Fixed Assets & Businesses","-","-","-","-","-"]
["Purchase/Sale of Investments","(22.91B)","(11.77B)","(1.05B)","(3.38B)","(4.62B)"]
["Purchase of Investments","(36.08B)","(31.35B)","(15.18B)","(9.15B)","(13.09B)"]
["Sale/Maturity of Investments","13.18B","19.57B","14.13B","5.77B","8.47B"]
["Other Uses","-","(354M)","(3.22B)","(1.48B)","(492M)"]
["Other Sources","5.95B","1.04B","30M","-","1.25B"]
["Net Investing Cash Flow","(16.95B)","(11.09B)","(4.24B)","(4.9B)","(3.86B)"]
["Net Investing Cash Flow Growth","-",0.34570000000000001,0.61760000000000004,-0.1547,0.21279999999999999]
[]
["Financing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Cash Dividends Paid - Total","(603M)","(635M)","(654M)","(656M)","(658M)"]
["Common Dividends","(603M)","(635M)","(654M)","(656M)","(658M)"]
["Preferred Dividends","-","-","-","-","-"]
["Cash Dividend Growth","-",-5.3100000000000001E-2,-2.9899999999999999E-2,-3.0999999999999999E-3,-3.0000000000000001E-3]
["Change in Capital Stock","(86M)","(725M)","(1.18B)","(1.28B)","(1.38B)"]
["Repurchase of Common & Preferred Stk.","(118M)","(813M)","(1.21B)","(1.32B)","(1.42B)"]
["Sale of Common & Preferred Stock","32M","88M","33M","36M","46M"]
["Proceeds from Stock Options","32M","88M","33M","36M","46M"]
["Other Proceeds from Sale of Stock","-","-","-","-","-"]
["Issuance/Reduction of Debt, Net","1.17B","700M","415M","(274M)","376M"]
["Change in Current Debt","-","-","-","-","-"]
["Change in Long-Term Debt","1.17B","700M","415M","(274M)","376M"]
["Issuance of Long-Term Debt","1.51B","700M","750M","998M","986M"]
["Reduction in Long-Term Debt","(341M)","-","(335M)","(1.27B)","(610M)"]
["Other Funds","1.47B","1.8B","1.27B","22M","39M"]
["Other Uses","-","-","-","(234M)","(120M)"]
["Other Sources","1.47B","1.8B","1.27B","256M","159M"]
["Net Financing Cash Flow","1.95B","1.14B","(147M)","(2.19B)","(1.62B)"]
["Net Financing Cash Flow Growth","-",-0.41589999999999999,-1.1294,-13.877599999999999,0.25969999999999999]
["Miscellaneous Funds","-","-","-","-","-"]
["Net Change in Cash","(208M)","502M","2.12B","(308M)","509M"]
["Free Cash Flow","14.95B","10.55B","-","6.78B","5.99B"]
["Free Cash Flow Growth","-",-0.29459999999999997,"-","-",-0.1164]
["Free Cash Flow Yield","-","-","-","-",0.185,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:17 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AFL Summary","index":123,"n_rows":313,"n_cols":2,"rows_kept":313,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["Aflac Incorporated (AFL)"]
["NYSE - NYSE Delayed Price. Currency in USD"]
["90.99+1.57 (+1.76%)"]
["At close: 4:00PM EST"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",89.42]
["Open",89.41]
["Bid","0.00 x 0"]
["Ask","0.00 x 0"]
["Day's Range","89.41 - 91.04"]
["52 Week Range","66.50 - 91.73"]
["Volume",2036127]
["Avg. Volume",1947455]
["Market Cap","35.773B"]
["Beta",1.05]
["PE Ratio (TTM)",13.21]
["EPS (TTM)",6.89]
["Earnings Date",43131]
["Forward Dividend & Yield","1.80 (1.98%)"]
["Ex-Dividend Date",43053]
["1y Target Est",89.38]
["Trade prices are not sourced from all markets"]
["Currency in USD"]
["Valuation Measures"]
["Market Cap (intraday) 5","35.77B"]
["Enterprise Value 3","36.56B"]
["Trailing P/E ",13.21]
["Forward P/E 1",12.13]
["PEG Ratio (5 yr expected) 1",0.98]
["Price/Sales (ttm)",1.6]
["Price/Book (mrq)",1.63]
["Enterprise Value/Revenue 3",1.63]
["Enterprise Value/EBITDA 6",7.58]
["Financial Highlights"]
["Fiscal Year"]
["Fiscal Year Ends ",42735]
["Most Recent Quarter (mrq)",43008]
["Profitability"]
["Profit Margin ",0.1237]
["Operating Margin (ttm)",0.21279999999999999]
["Management Effectiveness"]
["Return on Assets (ttm)",2.1299999999999999E-2]
["Return on Equity (ttm)",0.1239]
["Income Statement"]
["Revenue (ttm)","22.4B"]
["Revenue Per Share (ttm)",56.05]
["Quarterly Revenue Growth (yoy)",-4.2999999999999997E-2]
["Gross Profit (ttm)","8.27B"]
["EBITDA ","4.82B"]
["Net Income Avi to Common (ttm)","2.77B"]
["Diluted EPS (ttm)",6.89]
["Quarterly Earnings Growth (yoy)",0.13800000000000001]
["Balance Sheet"]
["Total Cash (mrq)","4.98B"]
["Total Cash Per Share (mrq)",12.68]
["Total Debt (mrq)","5.77B"]
["Total Debt/Equity (mrq)",26.25]
["Current Ratio (mrq)",0.44]
["Book Value Per Share (mrq)",55.8]
["Cash Flow Statement"]
["Operating Cash Flow (ttm)","6.46B"]
["Levered Free Cash Flow (ttm)","2.15B"]
["Trading Information"]
["Stock Price History"]
["Beta ",1.05]
["52-Week Change 3",0.27110000000000001]
["S&P500 52-Week Change 3",0.24479999999999999]
["52 Week High 3",91.73]
["52 Week Low 3",66.5]
["50-Day Moving Average 3",88.35]
["200-Day Moving Average 3",83.9]
["Share Statistics"]
["Avg Vol (3 month) 3","1.95M"]
["Avg Vol (10 day) 3","2.42M"]
["Shares Outstanding 5","393.15M"]
["Float ","388.22M"]
["% Held by Insiders 1",2.2100000000000002E-2]
["% Held by Institutions 1",0.73299999999999998]
["Shares Short 3","6.77M"]
["Short Ratio 3",4.7]
["Short % of Float 3",1.7299999999999999E-2]
["Shares Short (prior month) 3","6.06M"]
["Dividends & Splits"]
["Forward Annual Dividend Rate 4",1.8]
["Forward Annual Dividend Yield 4",1.9800000000000002E-2]
["Trailing Annual Dividend Rate 3",1.72]
["Trailing Annual Dividend Yield 3",1.9199999999999998E-2]
["5 Year Average Dividend Yield 4",2.37]
["Payout Ratio 4",0.25]
["Dividend Date 3",43070]
["Ex-Dividend Date 4",43053]
["Last Split Factor (new per old) 2",43132]
["Last Split Date 3",36969]
[]
["Motley Fool•yesterday"]
["Allegations at Aflac: What Investors Need to Know"]
["Recent allegations of fraud and employee mistreatment sent shares of the insurance company reeling. Should investors be concerned?"]
[]
["Sponsored"]
[]
["RealtyShares"]
["Be an Investor, Not a Landlord. Here's how..."]
["Now you can passively invest in real estate with as little as $5,000. Equity, debt, commercial and residential deals. Get started with a free account."]
["Business Wire•2 days ago"]
["The Klein Law Firm Notifies Investors of an Investigation Concerning Possible Violations of Federal Securities Laws by Aflac Incorporated (AFL)"]
["The Klein Law Firm announces the commencement of an investigation of Aflac Incorporated concerning possible violations of federal securities laws."]
["Business Wire•2 days ago"]
["Glancy Prongay & Murray LLP Commences Investigation on Behalf of Aflac Incorporated Investors (AFL)"]
["Glancy Prongay & Murray LLP  announces an investigation on behalf of Aflac Incorporated investors concerning the Company and its officers’ possible violations of federal securities laws."]
[]
["Zacks•3 days ago"]
["Will Weak Japan Business Hurt Aflac's (AFL) Q4 Earnings?"]
["Aflac's (AFL) earnings should see a dent from weak Japan business but be partially aided by strength in its U.S. business."]
["ACCESSWIRE•3 days ago"]
["EQUITY ALERT: Levi & Korsinsky, LLP Reminds Investors of an Investigation Involving Possible Securities Fraud Violations by the Board of Directors of Aflac Incorporated -- AFL"]
["NEW YORK, NY / ACCESSWIRE / January 25, 2018 / Levi & Korsinsky announces it has commenced an investigation of Aflac Incorporated (NYSE: AFL) concerning possible violations of federal securities laws. ..."]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
[]
["Markit•3 days ago"]
["See what the IHS Markit Score report has to say about Aflac Inc."]
["The last change in the short interest score occurred more than 1 month ago and implies that there has been little change in sentiment among investors who seek to profit from falling equity prices. Over the last month, growth of ETFs holding AFL is favorable, with net inflows of $14.63 billion. This is among the highest net inflows seen over the last one-year and the rate of additional inflows appears to be increasing."]
[]
["PR Newswire•4 days ago"]
["Aflac Incorporated to Release Fourth Quarter Results on January 31, 2018"]
["COLUMBUS, Ga. , Jan. 24, 2018 /PRNewswire/ -- Aflac Incorporated (NYSE: AFL) announced today that it will release fourth quarter financial results after the market closes on January 31, 2018 . In conjunction ..."]
[]
["PR Newswire•4 days ago"]
["Aflac Announces 'Long Live Music' Experience in Partnership with Daybreaker to Kick Off Music's Biggest Weekend"]
["COLUMBUS, Ga., Jan. 24, 2018 /PRNewswire/ -- Aflac, the leader in voluntary insurance sales at the worksite in the United States and Official Insurance Partner of the 60th Annual GRAMMY Awards®, today announced that it is partnering with Daybreaker, the early morning movement known for inspiring residents of 22 cities around the world to wake up and dance, creating a unique music experience while kicking off music's biggest weekend. The event will include yoga, a dance party and performances by GRAMMY®-nominated artists, including current Best Rock Performance nominee, Kaleo – all designed to highlight how music can have a positive impact on one's health. \"Our support of Daybreaker is an extension of Aflac's passion for healthy living."]
["Benzinga•6 days ago"]
["Recent Fraud News May Not Have Material Impact on Aflac; Raymond James Upgrades"]
["AFLAC Incorporated (NYSE: AFL ) was rocked by a scandal earlier this month, with some employees alleging that the company exploited employees, manipulated accounting, and deceived shareholders and customers, ..."]
[]
["Sponsored"]
[]
["The Money Street"]
["These Defense Stocks Are A Must For Your Portfolio"]
["Wall Street expects “Amazing Returns” due to massive defense deal. Don't miss this oppertunity to build real wealth in your portfolio. Full analysis."]
[]
["Markit•6 days ago"]
["See what the IHS Markit Score report has to say about Aflac Inc."]
["The last change in the short interest score occurred more than 1 month ago and implies that there has been little change in sentiment among investors who seek to profit from falling equity prices. Index (PMI) data, output in the Financials sector is rising."]
["PR Newswire•7 days ago"]
["Lifshitz & Miller LLP Announces Investigation of Advanced Micro Devices, Aflac Incorporated, DST Systems, Inc., Forum Merger Corporation, GoPro, Inc., Sucampo Pharmaceuticals, Inc. and ZAIS Group Holdings, Inc."]
["NEW YORK , Jan. 21, 2018 /PRNewswire/ -- Advanced Micro Devices (AMD) Lifshitz & Miller announces investigation into possible securities law violations by AMD and certain of its officers in connection ..."]
[]
["PR Newswire•9 days ago"]
["Aflac Named to Fortune's List of World's Most Admired Companies for 17th Year"]
["COLUMBUS, Ga., Jan. 19, 2018 /PRNewswire/ -- Aflac, the leader of voluntary insurance sales at the worksite in the United States, has been named by Fortune magazine as a World's Most Admired Company, ranking No. 3 in the Insurance: Life and Health category. Having appeared on this prestigious list for what now marks 17 years, Aflac continues to build a reputation that exemplifies the fulfilment of its position as a successful business earning strong revenues, a world-class corporate citizen and a company that delivers on its promises to customers. The survey is provided to top executives and directors at companies from across the United States and the world, along with financial analysts, to identify companies that stand out for having the strongest reputations within their industries and across industries."]
["Business Wire•9 days ago"]
["AFL INVESTOR ALERT: The Law Offices of Vincent Wong Reminds Investors of an Investigation Involving Possible Securities Fraud Violations by the Board of Directors of Aflac Incorporated"]
["The Law Offices of Vincent Wong notifies investors of an investigation concerning whether Aflac Incorporated violated federal securities laws."]
[]
["Sponsored"]
[]
["The Motley Fool"]
["We Bet $1,005,998 This Stock Will Triple"]
["Renowned investor Tom Gardner predicted this would become the first TRILLION-DOLLAR company within a decade... and that it could still triple in size."]
["ACCESSWIRE•9 days ago"]
["SHAREHOLDER ALERT: Pomerantz Law Firm Investigates Claims On Behalf of Investors of Aflac Incorporated - AFL"]
["NEW YORK, NY / ACCESSWIRE / January 18, 2018 / Pomerantz LLP is investigating claims on behalf of investors of Aflac Incorporated (\"Aflac\" or the \"Company\") (NYSE: AFL). Such investors ..."]
["Business Wire•10 days ago"]
["AFL SHAREHOLDER ALERT: The Law Offices of Vincent Wong Notifies Investors of an Investigation Involving Possible Securities Fraud Violations by the Board of Directors of Aflac Incorporated"]
["The Law Offices of Vincent Wong notifies investors of an investigation concerning whether Aflac Incorporated violated federal securities laws."]
["ACCESSWIRE•10 days ago"]
["SHAREHOLDER ALERT: Bronstein, Gewirtz & Grossman, LLC Announces Investigation of Aflac Incorporated (AFL)"]
["NEW YORK, NY / ACCESSWIRE / January 18, 2018 / Bronstein, Gewirtz & Grossman, LLC is investigating potential claims on behalf of purc hasers of Aflac Incorporated (\"Aflac\" or the \"Company\") ..."]
["Business Wire•11 days ago"]
["INVESTOR ALERT: Levi & Korsinsky, LLP Reminds Investors of an Investigation Involving Possible Securities Fraud Violations by the Board of Directors of Aflac Incorporated"]
["Levi & Korsinsky announces it has commenced an investigation of Aflac Incorporated concerning possible violations of federal securities laws."]
[]
["Sponsored"]
[]
["Canada News Group"]
["The Biggest Money-Making Industry Of The Decade"]
["Investors always want to know what the best sector to invest in is. Meet the largest industry of 2017, and perhaps the decade. You may be surprised."]
["Business Wire•11 days ago"]
["Bragar Eagel & Squire, P.C. is Investigating Aflac Incorporated (AFL) on Behalf of Stockholders and Encourages Investors to Contact the Firm"]
["Bragar Eagel & Squire, P.C. is investigating potential claims against Aflac Incorporated . Our investigation concerns whether Aflac has violated the federal securities laws and/or engaged in other unlawful business practices."]
[]
["Motley Fool•13 days ago"]
["3 Stocks for Baby Boomers to Reach Their Goals"]
["Investors looking to achieve financial targets for retirement should consider these timely opportunities."]
["PR Newswire•15 days ago"]
["Aflac (AFL) Alert: Johnson Fistel Investigates Aflac Incorporated; Encourages Recent Investors to Contact the Firm"]
["SAN DIEGO , Jan. 13, 2018 /PRNewswire/ -- Shareholder Rights Law Firm Johnson Fistel, LLP is investigating potential violations of the federal securities laws by Aflac Incorporated, (NYSE: AFL) (\"Aflac\") ..."]
["Associated Press•16 days ago"]
["Dillard's, BlackRock climb while Facebook and Aflac tumble"]
["Stocks that moved substantially or traded heavily Friday: Dillard's Inc. up $4 to $70 Department stores and other retailers rose after the Commerce Department said retail sales climbed in December. Facebook ..."]
[]
["Sponsored"]
[]
["The Money Street"]
["FDA Approves Cancer Pain Meds - Investor's All In"]
["New FDA approved treatments could bring substantial profits to shareholders. Learn which tiny stocks could make you rich. Full report."]
["Business Wire•16 days ago"]
["SHAREHOLDER ALERT: Levi & Korsinsky, LLP Notifies Investors of an Investigation Involving Possible Securities Fraud Violations by the Board of Directors of Aflac Incorporated"]
["Levi & Korsinsky announces it has commenced an investigation of Aflac Incorporated concerning possible violations of federal securities laws."]
["Barrons.com•16 days ago"]
["The Biggest Loser: Aflac Sinks 7.4%"]
["Aflac (AFL) fell to the bottom of the S&P 500 on Friday, hurt by allegations by former employees, which the insurer denies. Aflac lost $6.75, or 7.4%, to $84.94, while the S&P 500 gained 8.68 points, or 0.67%,  to 2786.24. Aflac fell after report surfaced from former employees alleging abuse throughout the insurer, from bogus accounting to exploiting workers and lying to shareholders."]
[]
["Motley Fool•16 days ago"]
["Why Facebook, Aflac, and GameStop Slumped Today"]
["Get the scoop on why these stocks missed the big rally Friday."]
["Business Wire•16 days ago"]
["INVESTOR ALERT: Investigation of Aflac Announced by Holzer & Holzer"]
["Holzer & Holzer, LLC is investigating whether Aflac Incorporated complied with the federal securities laws. On January 11, 2018, The Intercept published an article reporting accusations of fraud and other misconduct made against Aflac by former employees."]
["Recommendation Rating"]
[]
[2.9]
[1]
["Strong"]
["Buy"]
[2]
["Buy"]
[3]
["Hold"]
[4]
["Under-"]
["perform"]
[5]
["Sell"]
["Analyst Price Targets (13)"]
[]
["Current 90.99"]
["Average 89.38"]
["Low 76.00"]
["High 100.00"]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"AFL Mktw Sum","index":124,"n_rows":922,"n_cols":5,"rows_kept":922,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["AFLAC Inc."]
["NYSE: AFL"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["AFLAC Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:09 p.m."]
[]
["AFL"]
["/quotes/zigman/216779/composite"]
[]
["$"]
[]
[90.54]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 273,113"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/216779/composite"]
[]
["Previous close"]
[]
[89.42]
[]
[90.99]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[89.41]
[]
[91.04]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[66.5]
[]
[91.73]
[]
[]
[]
["Company Description"]
[]
["Aflac, Inc. operates as a holding company, which engages in the provision of management services. It operates through the Aflac Japan and Aflac United States segments. The Aflac Japan segment offers life insurance, death benefits, and cash surrender values. The Aflac U.S. segment sells voluntary su..."]
[]
["Aflac, Inc. operates as a holding company, which engages in the provision of management services. It operates through the Aflac Japan and Aflac United States segments. The Aflac Japan segment offers life insurance, death benefits, and cash surrender values. The Aflac U.S. segment sells voluntary supplemental insurance products for people who already have major medical or primary insurance coverage. The company was founded by John Amos, Daniel Paul Amos, and William Amos on November 17, 1955 and is headquartered in Columbus, GA."]
[]
["Valuation"]
[]
["P/E Current"]
[]
[14.17]
[]
["P/E Ratio (with extraordinary items)"]
[]
[13.04]
[]
["P/E Ratio (without extraordinary items)"]
[]
[10.84]
[]
["Price to Sales Ratio"]
[]
[1.26]
[]
["Price to Book Ratio"]
[]
[1.38]
[]
["Price to Cash Flow Ratio"]
[]
[4.8099999999999996]
[]
["Enterprise Value to EBITDA"]
[]
[7.87]
[]
["Enterprise Value to Sales"]
[]
[1.62]
[]
["Total Debt to Enterprise Value"]
[]
[0.16]
[]
["Efficiency"]
[]
["Revenue/Employee"]
[]
[2242166]
[]
["Income Per Employee"]
[]
[260380]
[]
["Total Asset Turnover"]
[]
[0.18]
[]
["Profitability"]
[]
["Operating Margin"]
[]
[19.89]
[]
["Pretax Margin"]
[]
[17.760000000000002]
[]
["Net Margin"]
[]
[11.61]
[]
["Return on Assets"]
[]
[2.14]
[]
["Return on Equity"]
[]
[13.93]
[]
["Return on Total Capital"]
[]
[10.95]
[]
["Return on Invested Capital"]
[]
[11.15]
[]
["Capital Structure"]
[]
["Total Debt to Total Equity"]
[]
[26.17]
[]
["Total Debt to Total Capital"]
[]
[20.74]
[]
["Total Debt to Total Assets"]
[]
[4.13]
[]
["Long-Term Debt to Equity"]
[]
[22.97]
[]
["Long-Term Debt to Total Capital"]
[]
[18.2]
[]
["Officers and Executives"]
[]
["Name","Age","Officer Since","Title"]
["Mr. Daniel Paul Amos","-",1990,"Chairman & Chief Executive Officer"]
["Mr. Kriss Cloninger",67,1992,"President & Director"]
["Mr. Virgil R. Miller","-",2004,"Chief Operating Officer & Executive Vice President"]
["Mr. Frederick John Crawford",53,2015,"Chief Financial Officer & Executive Vice President"]
["Ms. Julia K. Davis","-",2013,"Chief Information Officer & Senior Vice President"]
[]
["Insider Actions"]
[]
["– Purchase – Sale 1 – Number of Transactions"]
["{\"OrganizationDocuments\":[{\"Documents\":[{\"document\":[{\"reportDateGroup\":[{\"reportDate\":\"2011-06-09\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"3\",\"tradeType\":\"D\"},{\"numTransactions\":\"1\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-16\",\"tradeTypeGroup\":[{\"numTransactions\":\"2\",\"tradeType\":\"D\"},{\"numTransactions\":\"8\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-13\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-12\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-11\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-02\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-03-10\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"4\",\"tradeType\":\"D\"},{\"numTransactions\":\"2\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-15\",\"tradeTypeGroup\":[{\"numTransactions\":\"8\",\"tradeType\":\"A\"},{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]}]}]}]}]}"]
["Date Name Shares Transaction Value"]
[43097,"Masatoshi Koide",6250,"  Disposition at $88 per share. ",550000]
[null,"President, COO, Aflac Japan"]
[43097,"Masatoshi Koide",3700,"  Derivative/Non-derivative trans. at $48.56 per share. ",179672]
[null,"President, COO, Aflac Japan"]
[43097,"Masatoshi Koide",2550,"  Derivative/Non-derivative trans. at $57.9 per share. ",147645]
[null,"President, COO, Aflac Japan"]
[43090,"Audrey Boone Tillman",2360,"  Disposition at $87.64 per share. ",206830]
[null,"Executive Vice President"]
[43090,"J. Todd Daniels",1430,"  Disposition at $87.11 per share. ",124567]
[null,"Exec. Vice President"]
[43076,"Charles Ditmars Lake",10000,"  Derivative/Non-derivative trans. at $87.57 per share. ",875700]
[null,"President -Aflac International"]
[43076,"Charles Ditmars Lake",10000,"  Derivative/Non-derivative trans. at $61.81 per share. ",618100]
[null,"President -Aflac International"]
[43073,"Daniel Paul Amos",40871,"  Gift at $0 per share. ",0]
[null,"Chairman of the Board, CEO; Director"]
[43073,"Daniel Paul Amos",242045,"  Derivative/Non-derivative trans. at $88.14 per share. ",21333846]
[null,"Chairman of the Board, CEO; Director"]
[43073,"Kriss Cloninger",6057,"  Disposition at $87.73 per share. ",531380]
[null,"President; Director"]
[43073,"Daniel Paul Amos",40871,"  Gift at $0 per share. ",0]
[null,"Chairman of the Board, CEO; Director"]
[43073,"Daniel Paul Amos",163797,"  Derivative/Non-derivative trans. at $39.61 per share. ",6487999]
[null,"Chairman of the Board, CEO; Director"]
[43073,"Daniel Paul Amos",152752,"  Derivative/Non-derivative trans. at $57.9 per share. ",8844340]
[null,"Chairman of the Board, CEO; Director"]
[43053,"Katherine Rohrer",825,"  Award at $0 per share. ",0]
[null,"Director"]
[43041,"Daniel Paul Amos",10082,"  Gift at $0 per share. ",0]
[null,"Chairman of the Board, CEO; Director"]
[43041,"Daniel Paul Amos",10082,"  Gift at $0 per share. ",0]
[null,"Chairman of the Board, CEO; Director"]
[43034,"Daniel Paul Amos",334,"  Gift at $0 per share. ",0]
[null,"Chairman of the Board, CEO; Director"]
[43034,"Audrey Boone Tillman",298,"  Gift at $0 per share. ",0]
[null,"Executive Vice President"]
[43034,"Audrey Boone Tillman",310,"  Disposition at $83.57 per share. ",25906]
[null,"Executive Vice President"]
[43007,"Daniel Paul Amos",357,"  Gift at $0 per share. ",0]
[null,"Chairman of the Board, CEO; Director"]
[43007,"Daniel Paul Amos",63,"  Gift at $0 per share. ",0]
[null,"Chairman of the Board, CEO; Director"]
[43007,"Daniel Paul Amos",4,"  Gift at $0 per share. ",0]
[null,"Chairman of the Board, CEO; Director"]
[43007,"Daniel Paul Amos",6,"  Gift at $0 per share. ",0]
[null,"Chairman of the Board, CEO; Director"]
[43007,"J. Todd Daniels",1000,"  Derivative/Non-derivative trans. at $61.81 per share. ",61810]
[null,"Exec. Vice President"]
[43007,"Daniel Paul Amos",60000,"  ",0]
[null,"Chairman of the Board, CEO; Director"]
[43007,"Daniel Paul Amos",77859,"  Gift at $0 per share. ",0]
[null,"Chairman of the Board, CEO; Director"]
[43007,"J. Todd Daniels",620,"  Disposition at $81.49 per share. ",50523]
[null,"Exec. Vice President"]
[43007,"J. Todd Daniels",769,"  Derivative/Non-derivative trans. at $81.54 per share. ",62704]
[null,"Exec. Vice President"]
[43000,"Daniel Paul Amos",43050,"  Gift at $0 per share. ",0]
[null,"Chairman of the Board, CEO; Director"]
[42999,"Daniel Paul Amos",43200,"  Gift at $0 per share. ",0]
[null,"Chairman of the Board, CEO; Director"]
[42999,"Daniel Paul Amos",216402,"  Derivative/Non-derivative trans. at $50.89 per share. ",11012697]
[null,"Chairman of the Board, CEO; Director"]
[42999,"Daniel Paul Amos",146386,"  Derivative/Non-derivative trans. at $47.06 per share. ",6888925]
[null,"Chairman of the Board, CEO; Director"]
[42999,"Kriss Cloninger",47950,"  Derivative/Non-derivative trans. at $49.5 per share. ",2373525]
[null,"President; Director"]
[42999,"Kriss Cloninger",47950,"  Derivative/Non-derivative trans. at $48.56 per share. ",2328452]
[null,"President; Director"]
[42999,"Daniel Paul Amos",284929,"  Derivative/Non-derivative trans. at $83.63 per share. ",23828612]
[null,"Chairman of the Board, CEO; Director"]
[42999,"Kriss Cloninger",74440,"  Derivative/Non-derivative trans. at $83.63 per share. ",6225417]
[null,"President; Director"]
[42999,"Kriss Cloninger",25000,"  Disposition at $83.83 per share. ",2095750]
[null,"President; Director"]
[42999,"Elizabeth Johnson Hudson",1279,"  Disposition at $83.76 per share. ",107129]
[null,"Director"]
["/news/latest/company/us/afl"]
[]
["MarketWatch News on AFL"]
[]
["Aflac upgraded to strong buy from outperform at Raymond James"]
[]
["8:46 a.m. Jan. 22, 2018"]
[]
["- Tomi Kilgore"]
[]
["How to find companies that will benefit most from the Trump tax cuts"]
[]
["7:36 a.m. Jan. 22, 2018"]
[]
["- Michael Brush"]
[]
["A few companies have increased their 401(k) match in wake of tax bill â€” what does this mean?"]
[]
["10:38 a.m. Jan. 17, 2018"]
[]
["- Alicia H. Munnell"]
[]
["Aflac's stock tumbles to pace S&P 500 losers; insurer says report of fraud and abuse are 'false'"]
[]
["2:09 p.m. Jan. 12, 2018"]
[]
["- Tomi Kilgore"]
[]
["Aflac stock price target raised to $94 vs. $85 at JP Morgan"]
[]
["7:18 a.m. Jan. 2, 2018"]
[]
["- Ciara Linnane"]
[]
["Major insurance lobby comes out against Obamacare repeal bill"]
[]
["3:43 p.m. Sept. 20, 2017"]
[]
["- Robert Schroeder"]
[]
["How to get returns out of this high-valuation market according to Goldman Sachs"]
[]
["2:44 p.m. Sept. 6, 2017"]
[]
["- Anneken Tappe"]
[]
["These are the 10 most crowded trades in the stock market right now"]
[]
["5:49 p.m. Aug. 25, 2017"]
[]
["- Shawn Langlois"]
[]
["What summer lull? These stocks are ready to bust higher"]
[]
["8:42 a.m. Aug. 8, 2017"]
[]
["- Barbara Kollmeyer"]
[]
["These 25 stocks in the S&P 500 just hit record highs"]
[]
["4:28 a.m. Aug. 4, 2017"]
[]
["- Philip van Doorn"]
[]
["These â€˜Dividend Aristocratâ€™ stocks rack up double-digit sales growth"]
[]
["12:09 p.m. May 23, 2017"]
[]
["- Philip van Doorn"]
[]
["Should fund managers cut their fees if they underperform? This one does"]
[]
["9:18 a.m. March 1, 2017"]
[]
["- Ryan Vlastelica"]
[]
["Aflac upgraded to overweight from neutral at J.P. Morgan"]
[]
["8:11 a.m. Feb. 27, 2017"]
[]
["- Tomi Kilgore"]
[]
["Aflac revenue rises, helped by stronger yen"]
[]
["5:18 p.m. Jan. 31, 2017"]
[]
["- MarketWatch.com"]
[]
["These 85 stocks are now on a â€˜buyâ€™ list as Donald Trump takes office"]
[]
["9:50 a.m. Jan. 24, 2017"]
[]
["- Michael Brush"]
[]
["Aflac downgraded to underperform from sector perform at RBC Capital"]
[]
["7:30 a.m. Dec. 9, 2016"]
[]
["- Tomi Kilgore"]
[]
["Aflac stock price target cut to $65 from $74 at RBC Capital"]
[]
["7:30 a.m. Dec. 9, 2016"]
[]
["- Tomi Kilgore"]
[]
["Aflac boosts 2016 outlook, operating profit beats"]
[]
["4:28 p.m. Oct. 27, 2016"]
[]
["- MarketWatch.com"]
[]
["Aflac started at underperform with $79 stock price target at Credit Suisse"]
[]
["8:24 a.m. Oct. 7, 2016"]
[]
["- Tomi Kilgore"]
[]
["Aflac operating profit rises on stronger yen"]
[]
["4:52 p.m. July 28, 2016"]
[]
["- MarketWatch.com"]
[]
["Loading more headlines..."]
[]
["/news/nonmarketwatch/company/us/afl"]
[]
["Other News on AFL"]
[]
["Allegations at Aflac: What Investors Need to Know"]
[]
["8:06 p.m. Jan. 26, 2018"]
[]
["- Motley Fool"]
[]
["Will Weak Japan Business Hurt Aflac's (AFL) Q4 Earnings?"]
[]
["11:19 a.m. Jan. 25, 2018"]
[]
["- Zacks.com"]
[]
["Dividend Growth Check-Up: 2017"]
[]
["2:16 p.m. Jan. 24, 2018"]
[]
["- Seeking Alpha"]
[]
["The President and the Porn Star"]
[]
["7:52 p.m. Jan. 23, 2018"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Recent Fraud News May Not Have Material Impact on Aflac; Raymond James Upgrades"]
[]
["11:47 a.m. Jan. 22, 2018"]
[]
["- benzinga.com"]
[]
["5 Biggest Price Target Changes For Monday"]
[]
["9:29 a.m. Jan. 22, 2018"]
[]
["- benzinga.com"]
[]
["Top Analyst Upgrades and Downgrades: Apple, BHP Billiton, CBS, Eli Lilly, GE, Halliburton, IBM, Schlumberger, Verizon and More"]
[]
["8:31 a.m. Jan. 22, 2018"]
[]
["- 247WallSt.com"]
[]
["Dividend Aristocrats In A Rising Rate Environment"]
[]
["6:45 a.m. Jan. 22, 2018"]
[]
["- Seeking Alpha"]
[]
["AFLACâ€™s (AFL) Solid Quant Score Keep it a Buy"]
[]
["9:15 a.m. Jan. 19, 2018"]
[]
["- InvestorPlace.com"]
[]
["The 1% Dividend Growth Model Portfolio Will Break The Mold And Transform Opinions"]
[]
["11:04 a.m. Jan. 18, 2018"]
[]
["- Seeking Alpha"]
[]
["It's Time For The Next Generation Dividend Growth Model Portfolio"]
[]
["4:18 p.m. Jan. 16, 2018"]
[]
["- Seeking Alpha"]
[]
["Consumer ETFs to Perk Up in 2018 on Wage Hikes?"]
[]
["1:03 p.m. Jan. 16, 2018"]
[]
["- Zacks.com"]
[]
["Aflac posts special committee report; shares bounce 2%"]
[]
["12:50 p.m. Jan. 16, 2018"]
[]
["- Seeking Alpha"]
[]
["Aflac Falls 7% On Fraud Allegations: Why Now Is Not The Time To Buy"]
[]
["5:24 a.m. Jan. 16, 2018"]
[]
["- Seeking Alpha"]
[]
["My Dividend Growth Portfolio - Q4 2017 Summary"]
[]
["12:07 p.m. Jan. 15, 2018"]
[]
["- Seeking Alpha"]
[]
["3 Stocks for Baby Boomers to Reach Their Goals"]
[]
["10:04 a.m. Jan. 15, 2018"]
[]
["- Motley Fool"]
[]
["The Passive DGI Core Portfolio: 2017 End-Of-Year Review"]
[]
["8:00 a.m. Jan. 13, 2018"]
[]
["- Seeking Alpha"]
[]
["Why Facebook, Aflac, and GameStop Slumped Today"]
[]
["4:36 p.m. Jan. 12, 2018"]
[]
["- Motley Fool"]
[]
["Fridayâ€™s Biggest Winners and Losers in the S&P 500"]
[]
["3:41 p.m. Jan. 12, 2018"]
[]
["- 247WallSt.com"]
[]
["10 First Stocks To Buy A 10-Year-Old: Start Investing Early"]
[]
["3:01 p.m. Jan. 12, 2018"]
[]
["- Seeking Alpha"]
[]
["Loading more headlines..."]
[]
["At a Glance"]
[]
["Aflac, Inc."]
[]
["1932 Wynnton Road"]
[]
["Columbus, Georgia 31999"]
[]
["Phone"]
[]
["1 7063233431"]
[]
["Industry"]
[]
["Life Insurance"]
[]
["Sector"]
[]
["Financial Services"]
[]
["Fiscal Year-end"]
[]
[43070]
[]
["View SEC Filings"]
[]
["Revenue"]
[]
["$22.90B"]
[]
["Net Income"]
[]
["$2.66B"]
[]
["2016 Sales Growth"]
[]
[8.8999999999999996E-2]
[]
["Employees"]
[]
[10212]
[]
["Annual Report for AFL"]
[]
["/news/pressrelease/company/us/afl"]
[]
["Press Releases on AFL"]
[]
["The Klein Law Firm Notifies Investors of an Investigation Concerning Possible Violations of Federal Securities Laws by Aflac Incorporated (AFL)"]
[]
["2:16 p.m. Jan. 26, 2018"]
[]
["- BusinessWire - BZX"]
[]
["Glancy Prongay & Murray LLP Commences Investigation on Behalf of Aflac Incorporated Investors (AFL)"]
[]
["7:34 p.m. Jan. 25, 2018"]
[]
["- BusinessWire - BZX"]
[]
["EQUITY ALERT: Levi & Korsinsky, LLP Reminds Investors of an Investigation Involving Possible Securities Fraud Violations by the Board of Directors of Aflac Incorporated -- AFL"]
[]
["9:20 a.m. Jan. 25, 2018"]
[]
["- ACCESSWIRE"]
[]
["Aflac Incorporated to Release Fourth Quarter Results on January 31, 2018"]
[]
["4:25 p.m. Jan. 24, 2018"]
[]
["- PR Newswire - PRF"]
[]
["Aflac Announces 'Long Live Music' Experience in Partnership with Daybreaker to Kick Off Music's Biggest Weekend"]
[]
["9:01 a.m. Jan. 24, 2018"]
[]
["- PR Newswire - PRF"]
[]
["Lifshitz & Miller LLP Announces Investigation of Advanced Micro Devices, Aflac Incorporated, DST Systems, Inc., Forum Merger Corporation, GoPro, Inc., Sucampo Pharmaceuticals, Inc. and ZAIS Group Holdings, Inc."]
[]
["12:28 a.m. Jan. 21, 2018"]
[]
["- PR Newswire - PRF"]
[]
["Aflac Named to Fortune's List of World's Most Admired Companies for 17th Year"]
[]
["4:15 p.m. Jan. 19, 2018"]
[]
["- PR Newswire - PRF"]
[]
["SHAREHOLDER ALERT: Pomerantz Law Firm Investigates Claims On Behalf of Investors of Aflac Incorporated - AFL"]
[]
["7:02 p.m. Jan. 18, 2018"]
[]
["- ACCESSWIRE"]
[]
["AFL SHAREHOLDER ALERT: The Law Offices of Vincent Wong Notifies Investors of an Investigation Involving Possible Securities Fraud Violations by the Board of Directors of Aflac Incorporated"]
[]
["3:43 p.m. Jan. 18, 2018"]
[]
["- BusinessWire - BZX"]
[]
["SHAREHOLDER ALERT: Bronstein, Gewirtz & Grossman, LLC Announces Investigation of Aflac Incorporated (AFL)"]
[]
["3:05 p.m. Jan. 18, 2018"]
[]
["- ACCESSWIRE"]
[]
["Bragar Eagel & Squire, P.C. is Investigating Aflac Incorporated (AFL) on Behalf of Stockholders and Encourages Investors to Contact the Firm"]
[]
["7:00 p.m. Jan. 16, 2018"]
[]
["- BusinessWire - BZX"]
[]
["Aflac (AFL) Alert: Johnson Fistel Investigates Aflac Incorporated; Encourages Recent Investors to Contact the Firm"]
[]
["10:00 a.m. Jan. 13, 2018"]
[]
["- PR Newswire - PRF"]
[]
["SHAREHOLDER ALERT: Levi & Korsinsky, LLP Notifies Investors of an Investigation Involving Possible Securities Fraud Violations by the Board of Directors of Aflac Incorporated"]
[]
["4:49 p.m. Jan. 12, 2018"]
[]
["- BusinessWire - BZX"]
[]
["SHAREHOLDER ALERT: Bronstein, Gewirtz & Grossman, LLC Announces Investigation of Aflac Incorporated (AFL)"]
[]
["2:07 p.m. Jan. 12, 2018"]
[]
["- PR Newswire - PRF"]
[]
["Statement from Aflac Incorporated regarding recent false allegations"]
[]
["1:17 p.m. Jan. 12, 2018"]
[]
["- PR Newswire - PRF"]
[]
["My Special Aflac Duckâ„¢ Takes Home Best of CES 2018 Award"]
[]
["8:01 a.m. Jan. 12, 2018"]
[]
["- PR Newswire - PRF"]
[]
["Caring Smart Companion for Children with Cancer Wins 2018 CES 'Tech for a Better World' Award"]
[]
["8:30 a.m. Jan. 8, 2018"]
[]
["- PR Newswire - PRF"]
[]
["Virgil R. Miller Promoted to President of Aflac Group Insurance and Executive Vice President, Chief Operating Officer of Aflac U.S.; Jamie A. Lee Promoted To Senior Vice President and Chief Service Officer of Aflac U.S."]
[]
["4:18 p.m. Jan. 4, 2018"]
[]
["- PR Newswire - PRF"]
[]
["Aflac Incorporated Creates Asset Management Subsidiaries; Aflac Global Investments to Continue as Investment Division"]
[]
["4:25 p.m. Jan. 3, 2018"]
[]
["- PR Newswire - PRF"]
[]
["Aflac Incorporated Responds to Tax Reform with Plan for Additional Investments in the U.S. of $250 million Targeting Workforce, Strategic Allocations for Business Growth, and Renewed and Strengthened Commitment to Childhood Cancer"]
[]
["9:00 a.m. Dec. 28, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Loading more headlines..."]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:18 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AFL Mkwt Basic","index":125,"n_rows":632,"n_cols":5,"rows_kept":632,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Sections Watchlist"]
["Signup • Login"]
["Search"]
["Home"]
["Latest News"]
["Markets"]
["Personal Finance"]
["The Moneyist"]
["Retirement"]
["Investing"]
["FA Center"]
["Economy & Politics"]
["Real Estate"]
["Quotes"]
["Video"]
["SectorWatch"]
["Entertainment"]
["Premium Newsletters"]
["Profile Settings"]
["Email & Alerts"]
["Watchlist"]
["Games"]
["Signup Login"]
["Bulletin"]
["US"]
["Europe"]
["Asia"]
["FX"]
["Rates"]
["Futures"]
["Crypto"]
["Range "]
[]
[null,"DJIA F",26589,213,8.0999999999999996E-3]
[null,"S&P F",2874.75,33.5,1.18E-2]
[null,"NASDAQ F",7031.5,100,1.44E-2]
[null,"Gold",1353.3,-14.7,-1.0699999999999999E-2]
[null,"Silver",17.39,-0.22500000000000001,-1.2800000000000001E-2]
[null,"Crude Oil",66.239999999999995,0.73,1.11E-2]
["S&P 500 Movers(%)"]
["ABBV 13.8 "]
["INTC 10.6 "]
["AJG 7.4 "]
["GILD 5.3 "]
["WYNN -10.1 "]
["CL -4.9 "]
["REGN -4.5 "]
["SBUX -4.2 "]
["Latest NewsAll Times Eastern"]
["7:03a"]
["Moneyish Many new moms in tech say they had a good experience returning to work"]
["6:00a"]
["Updated Want your kids to earn more money as adults? Get them involved in this activity"]
["6:00a"]
["Moneyish Here’s how you can work remotely in the film industry — and make a good living"]
["5:00a"]
["Moneyish How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
["5:00a"]
["Moneyish How to keep meetings focused and interruption-free — without resorting to a talking stick like Sen. Susan Collins did"]
[43127]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[43127]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[43127]
["Updated Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[43127]
["Corrected Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[43127]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
["to be replaced"]
[]
["Home"]
["Investing"]
["Quotes"]
["Stocks"]
["United States"]
["AFL"]
["Overview"]
[]
["Compare Quotes"]
["Stock Screener"]
["Earnings Calendar"]
["Sectors"]
["NYSE"]
["AFL U.S.: NYSE"]
["AFLAC Inc."]
["Watchlist CreateAFLAlert"]
["AFLUSAfter HoursBack To Top"]
["Last Updated: Jan 26, 2018 5:09 p.m. EST Delayed quote"]
[90.54]
[0]
["After Hours Volume: 273.1K"]
["Close","Chg","Chg %"]
[90.99,1.57,1.7600000000000001E-2,"1.57 1.76%"]
[]
[]
["Advanced Charting"]
[]
["$"]
["%"]
["Vol"]
["Advanced Charting"]
["90.52% vs Avg."]
["Volume: 1.8M 65 Day Avg. - 1.9M "]
["Open: 89.41"]
["Close: 90.99"]
["89.41 Day Low/High 91.04"]
["Day Range"]
["66.50 52 Week Low/High 91.73"]
["Your Watchlist"]
["Customize MarketWatch"]
[]
["Have Watchlists? Log in to see them here or sign up to get started."]
[]
["Create Account … or Log In"]
[]
[null,"Symbol","Price"]
[null,"Company","Chg/Chg %"]
[]
["(Go to Your Watchlist) "]
["No Items in Watchlist"]
[]
["There are currently no items in this Watchlist."]
[]
["Add Tickers"]
["No Saved Watchlists"]
[]
["Create a list of the investments you want to track."]
[]
["Create Watchlist …or try this starter list"]
["Uh oh"]
[]
["Something went wrong while loading Watchlist."]
[]
["Go to Watchlist"]
["Recently Viewed Tickers"]
["No Recent Tickers"]
[]
["Visit a quote page and your recently viewed tickers will be displayed here."]
[]
["Search Tickers"]
["Overview"]
["Profile"]
["News"]
["Charts"]
["Financials"]
["Historical Quotes"]
["Analyst Estimates"]
["Options"]
["SEC Filings"]
["Insiders"]
["Key Data"]
["Open $89.41 "]
["Day Range 89.41 - 91.04 "]
["52 Week Range 66.50 - 91.73 "]
["Market Cap $35.77B "]
["Shares Outstanding 393.15M "]
["Public Float 383.81M "]
["Beta 0.93 "]
["Rev. per Employee $2.19M "]
["P/E Ratio 13.20 "]
["EPS $6.89 "]
["Yield 1.98% "]
["Dividend $0.45 "]
["Ex-Dividend Date Nov 14, 2017 "]
["Short Interest 7.45M 01/12/18"]
["% of Float Shorted 1.94% "]
["Average Volume 1.95M "]
["Performance"]
["5 Day",4.8000000000000001E-2]
["1 Month",3.6600000000000001E-2]
["3 Month",8.4000000000000005E-2]
["YTD",3.6600000000000001E-2]
["1 Year",0.2949]
["Recent News"]
["MarketWatch"]
["Other Dow Jones"]
["Aflac upgraded to strong buy from outperform at Raymond James"]
["Aflac upgraded to strong buy from outperform at Raymond James"]
[]
["Jan. 22, 2018 at 8:46 a.m. ET"]
["by Tomi Kilgore"]
[]
["How to find companies that will benefit most from the Trump tax cuts"]
["Jan. 22, 2018 at 7:36 a.m. ET"]
["by Michael Brush"]
[]
["A few companies have increased their 401(k) match in wake of tax bill — what does this mean?"]
["Jan. 17, 2018 at 10:38 a.m. ET"]
["by Alicia H. Munnell"]
["Aflac's stock tumbles to pace S&P 500 losers; insurer says report of fraud and abuse are 'false'"]
["Shares of Aflac Inc. tumbled 7.1% in active afternoon trade Friday, enough to pace the S&P 500's losers, although the insurer said a report that former employees alleged fraud and abuse was \"false\" and \"without merit.\" Volume spiked to 10.5 million shares, or more than 6-times the full-day average. The stock, which closed at a record $91.69 on Thursday, pared earlier intraday losses of as much as 8.7%. \"Recent media stories regarding Aflac contain false allegations made by a very small group of independent contractors. Aflac intends to aggressively fight these allegations beginning with filing for their dismissal,\" the company said in a statement. A report by The Intercept late Thursday said Aflac exploited workers, manipulated accounting and deceived shareholders and customers, citing multiple current and former employees, as well as three previously unreported lawsuits. In Aflac's response, the company said it has \"investigated these claims and found them to be without merit.\" The stock has run up 22.6% over the past 12 months, while the SPDR S&P Insurance ETF has gained 12.7% and the S&P 500 had climbed 22.7%."]
[]
["Jan. 12, 2018 at 2:09 p.m. ET"]
["by Tomi Kilgore"]
["Aflac stock price target raised to $94 vs. $85 at JP Morgan"]
["Aflac stock price target raised to $94 vs. $85 at JP Morgan"]
[]
["Jan. 2, 2018 at 7:18 a.m. ET"]
["by Ciara Linnane"]
[]
["Major insurance lobby comes out against Obamacare repeal bill"]
["Sep. 20, 2017 at 4:43 p.m. ET"]
["by Robert Schroeder"]
[]
["How to get returns out of this high-valuation market according to Goldman Sachs"]
["Sep. 6, 2017 at 3:45 p.m. ET"]
["by Anneken Tappe"]
[]
["These are the 10 most crowded trades in the stock market right now"]
["Aug. 27, 2017 at 8:58 p.m. ET"]
["by Shawn Langlois"]
[]
["What summer lull? These stocks are ready to bust higher"]
["Aug. 8, 2017 at 9:43 a.m. ET"]
["by Barbara Kollmeyer"]
[]
["These 25 stocks in the S&P 500 just hit record highs"]
["Aug. 4, 2017 at 5:28 a.m. ET"]
["by Philip van Doorn"]
[]
["These ‘Dividend Aristocrat’ stocks rack up double-digit sales growth"]
["May. 23, 2017 at 1:09 p.m. ET"]
["by Philip van Doorn"]
[]
["Should fund managers cut their fees if they underperform? This one does"]
["Mar. 1, 2017 at 9:19 a.m. ET"]
["by Ryan Vlastelica"]
["Aflac upgraded to overweight from neutral at J.P. Morgan"]
[]
["Feb. 27, 2017 at 8:11 a.m. ET"]
["by Tomi Kilgore"]
["Aflac revenue rises, helped by stronger yen"]
[]
["Jan. 31, 2017 at 5:18 p.m. ET"]
[]
["Opinion "]
["These 85 stocks are now on a ‘buy’ list as Donald Trump takes office"]
["Jan. 24, 2017 at 9:51 a.m. ET"]
["by Michael Brush"]
["Aflac downgraded to underperform from sector perform at RBC Capital"]
[]
["Dec. 9, 2016 at 7:31 a.m. ET"]
["by Tomi Kilgore"]
["Aflac stock price target cut to $65 from $74 at RBC Capital"]
[]
["Dec. 9, 2016 at 7:31 a.m. ET"]
["by Tomi Kilgore"]
["Aflac boosts 2016 outlook, operating profit beats"]
[]
["Oct. 27, 2016 at 5:29 p.m. ET"]
["Aflac started at underperform with $79 stock price target at Credit Suisse"]
[]
["Oct. 7, 2016 at 9:25 a.m. ET"]
["by Tomi Kilgore"]
["Aflac operating profit rises on stronger yen"]
[]
["Jul. 28, 2016 at 5:53 p.m. ET"]
["The President and the Porn Star"]
["Whatever happened with Stormy Daniels, Trump’s first-year accomplishments seem to matter more."]
[]
["Jan. 23, 2018 at 7:52 p.m. ET"]
["on The Wall Street Journal"]
[]
["What Happened to the Small-Cap Rally?"]
["Aug. 4, 2017 at 3:30 p.m. ET"]
["on The Wall Street Journal"]
["How to Lock In Profits and Benefit From Future Gains"]
[]
["Jul. 4, 2017 at 8:43 a.m. ET"]
["on Barron's"]
["CIO Network Members"]
[]
["Mar. 6, 2017 at 10:00 p.m. ET"]
["on The Wall Street Journal"]
[]
["Several Trump Cabinet Picks Were Donors to His Transition Effort"]
["Feb. 23, 2017 at 7:37 p.m. ET"]
["on The Wall Street Journal"]
["Regulatory Relief May Lift Life Insurers"]
[]
["Feb. 13, 2017 at 12:05 p.m. ET"]
["on Barron's"]
[]
["Aflac Revenue Rises, Helped by Stronger Yen"]
["Jan. 31, 2017 at 5:17 p.m. ET"]
["on The Wall Street Journal"]
[]
["For Cash-Strapped Workers, ‘Insurance on Insurance’"]
["Dec. 6, 2016 at 7:00 a.m. ET"]
["on The Wall Street Journal"]
[]
["Aflac Boosts 2016 Outlook, Operating Profit Beats Expectations"]
["Oct. 27, 2016 at 5:14 p.m. ET"]
["on The Wall Street Journal"]
[]
["4 Deep Value Stocks to Buy Now"]
["Sep. 21, 2016 at 7:00 a.m. ET"]
["on Barron's"]
["How to Take Profits, But Stay in the Game"]
[]
["Sep. 15, 2016 at 12:19 a.m. ET"]
["on Barron's"]
[]
["Aflac Operating Profit Rises 8.6% With Help From Stronger Yen"]
["Jul. 28, 2016 at 5:30 p.m. ET"]
["on The Wall Street Journal"]
[]
["Dentsu Acquires B2B Ad Specialist Gyro"]
["Jul. 25, 2016 at 11:33 a.m. ET"]
["on The Wall Street Journal"]
["How to Exploit the Options Market’s Fear Premium"]
[]
["Jun. 4, 2016 at 3:30 a.m. ET"]
["on Barron's"]
[]
["Aflac Operating Profit Rises 7.1%"]
["Apr. 26, 2016 at 5:06 p.m. ET"]
["on The Wall Street Journal"]
["17 Surging Stocks and How to Ride Their Rally"]
[]
["Apr. 21, 2016 at 12:02 a.m. ET"]
["on Barron's"]
[]
["Reactions to the Labor Department’s Fiduciary Rule"]
["Apr. 6, 2016 at 6:12 p.m. ET"]
["on The Wall Street Journal"]
[]
["What’s Going On in the Markets? 5 Theories to Explain the Chaos"]
["Feb. 10, 2016 at 11:58 p.m. ET"]
["on The Wall Street Journal"]
["CIO Network Members"]
[]
["Feb. 9, 2016 at 10:00 p.m. ET"]
["on The Wall Street Journal"]
[]
["Aflac Operating Profit Rises 15%"]
["Feb. 1, 2016 at 5:28 p.m. ET"]
["on The Wall Street Journal"]
["Recent News"]
["Other News"]
["Press Releases"]
["Allegations at Aflac: What Investors Need to Know"]
[]
["Jan. 26, 2018 at 8:06 p.m. ET"]
["on Motley Fool"]
["Will Weak Japan Business Hurt Aflac's (AFL) Q4 Earnings?"]
["Aflac's (AFL) earnings should see a dent from weak Japan business but be partially aided by strength in its U.S. business."]
[]
["Jan. 25, 2018 at 11:19 a.m. ET"]
["on Zacks.com"]
["Dividend Growth Check-Up: 2017"]
["Dividend Growth Check-Up: 2017"]
[]
["Jan. 24, 2018 at 2:16 p.m. ET"]
["on Seeking Alpha"]
["The President and the Porn Star"]
["Whatever happened with Stormy Daniels, Trump’s first-year accomplishments seem to matter more."]
[]
["Jan. 23, 2018 at 7:52 p.m. ET"]
["on The Wall Street Journal"]
["Recent Fraud News May Not Have Material Impact on Aflac; Raymond James Upgrades"]
["Recent Fraud News May Not Have Material Impact on Aflac; Raymond James Upgrades"]
[]
["Jan. 22, 2018 at 11:47 a.m. ET"]
["on benzinga.com"]
["5 Biggest Price Target Changes For Monday"]
["5 Biggest Price Target Changes For Monday"]
[]
["Jan. 22, 2018 at 9:29 a.m. ET"]
["on benzinga.com"]
["Top Analyst Upgrades and Downgrades: Apple, BHP Billiton, CBS, Eli Lilly, GE, Halliburton, IBM, Schlumberger, Verizon and More"]
["The top analyst upgrades, downgrades and other research calls from Monday include Apple, BHP Billiton, CBS, Eli Lilly, GE, Halliburton, IBM, Schlumberger and Verizon."]
[]
["Jan. 22, 2018 at 8:31 a.m. ET"]
["on 247WallSt.com"]
["Dividend Aristocrats In A Rising Rate Environment"]
["Dividend Aristocrats In A Rising Rate Environment"]
[]
["Jan. 22, 2018 at 6:45 a.m. ET"]
["on Seeking Alpha"]
["AFLAC’s (AFL) Solid Quant Score Keep it a Buy"]
["AFLAC’s (AFL) Solid Quant Score Keep it a Buy"]
[]
["Jan. 19, 2018 at 9:15 a.m. ET"]
["on InvestorPlace.com"]
["The 1% Dividend Growth Model Portfolio Will Break The Mold And Transform Opinions"]
["The 1% Dividend Growth Model Portfolio Will Break The Mold And Transform Opinions"]
[]
["Jan. 18, 2018 at 11:04 a.m. ET"]
["on Seeking Alpha"]
["It's Time For The Next Generation Dividend Growth Model Portfolio"]
["It's Time For The Next Generation Dividend Growth Model Portfolio"]
[]
["Jan. 16, 2018 at 4:18 p.m. ET"]
["on Seeking Alpha"]
["Consumer ETFs to Perk Up in 2018 on Wage Hikes?"]
["Consumer ETFs are likely to perform better in 2018 as the tax reform will enable many companies to hike wages."]
[]
["Jan. 16, 2018 at 1:03 p.m. ET"]
["on Zacks.com"]
["Aflac posts special committee report; shares bounce 2%"]
["Aflac posts special committee report; shares bounce 2%"]
[]
["Jan. 16, 2018 at 12:50 p.m. ET"]
["on Seeking Alpha"]
["Aflac Falls 7% On Fraud Allegations: Why Now Is Not The Time To Buy"]
["Aflac Falls 7% On Fraud Allegations: Why Now Is Not The Time To Buy"]
[]
["Jan. 16, 2018 at 5:24 a.m. ET"]
["on Seeking Alpha"]
["My Dividend Growth Portfolio - Q4 2017 Summary"]
["My Dividend Growth Portfolio - Q4 2017 Summary"]
[]
["Jan. 15, 2018 at 12:07 p.m. ET"]
["on Seeking Alpha"]
["3 Stocks for Baby Boomers to Reach Their Goals"]
[]
["Jan. 15, 2018 at 10:04 a.m. ET"]
["on Motley Fool"]
["The Passive DGI Core Portfolio: 2017 End-Of-Year Review"]
["The Passive DGI Core Portfolio: 2017 End-Of-Year Review"]
[]
["Jan. 13, 2018 at 8:00 a.m. ET"]
["on Seeking Alpha"]
["Friday’s Biggest Winners and Losers in the S&P 500"]
["Friday was another strong day for the U.S. markets, all three of the major averages hitt all-time highs yet again. Crude oil has seen a strong week and is holding above the $64 mark. The S&P 500 sectors were mostly positive."]
[]
["Jan. 12, 2018 at 3:41 p.m. ET"]
["on 247WallSt.com"]
["Why Facebook, Aflac, and GameStop Slumped Today"]
[]
["Jan. 12, 2018 at 4:36 p.m. ET"]
["on Motley Fool"]
["10 First Stocks To Buy A 10-Year-Old: Start Investing Early"]
["10 First Stocks To Buy A 10-Year-Old: Start Investing Early"]
[]
["Jan. 12, 2018 at 3:01 p.m. ET"]
["on Seeking Alpha"]
["The Klein Law Firm Notifies Investors of an Investigation Concerning  Possible Violations of Federal Securities Laws by Aflac Incorporated  (AFL)"]
["The Klein Law Firm Notifies Investors of an Investigation Concerning  Possible Violations of Federal Securities Laws by Aflac Incorporated  (AFL)"]
[]
["Jan. 26, 2018 at 2:16 p.m. ET"]
["on BusinessWire - BZX"]
["Glancy Prongay & Murray LLP Commences Investigation on Behalf of  Aflac Incorporated Investors (AFL)"]
["Glancy Prongay & Murray LLP Commences Investigation on Behalf of  Aflac Incorporated Investors (AFL)"]
[]
["Jan. 25, 2018 at 7:34 p.m. ET"]
["on BusinessWire - BZX"]
["EQUITY ALERT: Levi & Korsinsky, LLP Reminds Investors of an Investigation Involving Possible Securities Fraud Violations by the Board of Directors of Aflac Incorporated -- AFL"]
["EQUITY ALERT: Levi & Korsinsky, LLP Reminds Investors of an Investigation Involving Possible Securities Fraud Violations by the Board of Directors of Aflac Incorporated -- AFL"]
[]
["Jan. 25, 2018 at 9:20 a.m. ET"]
["on ACCESSWIRE"]
["Aflac Incorporated to Release Fourth Quarter Results on January 31, 2018"]
["Aflac Incorporated to Release Fourth Quarter Results on January 31, 2018"]
[]
["Jan. 24, 2018 at 4:25 p.m. ET"]
["on PR Newswire - PRF"]
["Aflac Announces 'Long Live Music' Experience in Partnership with Daybreaker to Kick Off Music's Biggest Weekend"]
["Aflac Announces 'Long Live Music' Experience in Partnership with Daybreaker to Kick Off Music's Biggest Weekend"]
[]
["Jan. 24, 2018 at 9:01 a.m. ET"]
["on PR Newswire - PRF"]
["Lifshitz & Miller LLP Announces Investigation of Advanced Micro Devices, Aflac Incorporated, DST Systems, Inc., Forum Merger Corporation, GoPro, Inc., Sucampo Pharmaceuticals, Inc. and ZAIS Group Holdings, Inc."]
["Lifshitz & Miller LLP Announces Investigation of Advanced Micro Devices, Aflac Incorporated, DST Systems, Inc., Forum Merger Corporation, GoPro, Inc., Sucampo Pharmaceuticals, Inc. and ZAIS Group Holdings, Inc."]
[]
["Jan. 21, 2018 at 12:28 a.m. ET"]
["on PR Newswire - PRF"]
["Aflac Named to Fortune's List of World's Most Admired Companies for 17th Year"]
["Aflac Named to Fortune's List of World's Most Admired Companies for 17th Year"]
[]
["Jan. 19, 2018 at 4:15 p.m. ET"]
["on PR Newswire - PRF"]
["SHAREHOLDER ALERT: Pomerantz Law Firm Investigates Claims On Behalf of Investors of Aflac Incorporated - AFL"]
["SHAREHOLDER ALERT: Pomerantz Law Firm Investigates Claims On Behalf of Investors of Aflac Incorporated - AFL"]
[]
["Jan. 18, 2018 at 7:02 p.m. ET"]
["on ACCESSWIRE"]
["AFL SHAREHOLDER ALERT: The Law Offices of Vincent Wong Notifies  Investors of an Investigation Involving Possible Securities Fraud  Violations by the Board of Directors of Aflac Incorporated"]
["AFL SHAREHOLDER ALERT: The Law Offices of Vincent Wong Notifies  Investors of an Investigation Involving Possible Securities Fraud  Violations by the Board of Directors of Aflac Incorporated"]
[]
["Jan. 18, 2018 at 3:43 p.m. ET"]
["on BusinessWire - BZX"]
["SHAREHOLDER ALERT: Bronstein, Gewirtz & Grossman, LLC Announces Investigation of Aflac Incorporated (AFL)"]
["SHAREHOLDER ALERT: Bronstein, Gewirtz & Grossman, LLC Announces Investigation of Aflac Incorporated (AFL)"]
[]
["Jan. 18, 2018 at 3:05 p.m. ET"]
["on ACCESSWIRE"]
["Bragar Eagel & Squire, P.C. is Investigating Aflac Incorporated (AFL)  on Behalf of Stockholders and Encourages Investors to Contact the Firm"]
["Bragar Eagel & Squire, P.C. is Investigating Aflac Incorporated (AFL)  on Behalf of Stockholders and Encourages Investors to Contact the Firm"]
[]
["Jan. 16, 2018 at 7:00 p.m. ET"]
["on BusinessWire - BZX"]
["Aflac (AFL) Alert: Johnson Fistel Investigates Aflac Incorporated; Encourages Recent Investors to Contact the Firm"]
["Aflac (AFL) Alert: Johnson Fistel Investigates Aflac Incorporated; Encourages Recent Investors to Contact the Firm"]
[]
["Jan. 13, 2018 at 10:00 a.m. ET"]
["on PR Newswire - PRF"]
["SHAREHOLDER ALERT: Levi & Korsinsky, LLP Notifies Investors of an  Investigation Involving Possible Securities Fraud Violations by the  Board of Directors of Aflac Incorporated"]
["SHAREHOLDER ALERT: Levi & Korsinsky, LLP Notifies Investors of an  Investigation Involving Possible Securities Fraud Violations by the  Board of Directors of Aflac Incorporated"]
[]
["Jan. 12, 2018 at 4:49 p.m. ET"]
["on BusinessWire - BZX"]
["SHAREHOLDER ALERT: Bronstein, Gewirtz & Grossman, LLC Announces Investigation of Aflac Incorporated (AFL)"]
["SHAREHOLDER ALERT: Bronstein, Gewirtz & Grossman, LLC Announces Investigation of Aflac Incorporated (AFL)"]
[]
["Jan. 12, 2018 at 2:07 p.m. ET"]
["on PR Newswire - PRF"]
["Statement from Aflac Incorporated regarding recent false allegations"]
["Statement from Aflac Incorporated regarding recent false allegations"]
[]
["Jan. 12, 2018 at 1:17 p.m. ET"]
["on PR Newswire - PRF"]
["My Special Aflac Duck™ Takes Home Best of CES 2018 Award"]
["My Special Aflac Duck™ Takes Home Best of CES 2018 Award"]
[]
["Jan. 12, 2018 at 8:01 a.m. ET"]
["on PR Newswire - PRF"]
["Caring Smart Companion for Children with Cancer Wins 2018 CES 'Tech for a Better World' Award"]
["Caring Smart Companion for Children with Cancer Wins 2018 CES 'Tech for a Better World' Award"]
[]
["Jan. 8, 2018 at 8:30 a.m. ET"]
["on PR Newswire - PRF"]
["Virgil R. Miller Promoted to President of Aflac Group Insurance and Executive Vice President, Chief Operating Officer of Aflac U.S.; Jamie A. Lee Promoted To Senior Vice President and Chief Service Officer of Aflac U.S."]
["Virgil R. Miller Promoted to President of Aflac Group Insurance and Executive Vice President, Chief Operating Officer of Aflac U.S.; Jamie A. Lee Promoted To Senior Vice President and Chief Service Officer of Aflac U.S."]
[]
["Jan. 4, 2018 at 4:18 p.m. ET"]
["on PR Newswire - PRF"]
["Aflac Incorporated Creates Asset Management Subsidiaries; Aflac Global Investments to Continue as Investment Division"]
["Aflac Incorporated Creates Asset Management Subsidiaries; Aflac Global Investments to Continue as Investment Division"]
[]
["Jan. 3, 2018 at 4:25 p.m. ET"]
["on PR Newswire - PRF"]
["Aflac Incorporated Responds to Tax Reform with Plan for Additional Investments in the U.S. of $250 million Targeting Workforce, Strategic Allocations for Business Growth, and Renewed and Strengthened Commitment to Childhood Cancer"]
["Aflac Incorporated Responds to Tax Reform with Plan for Additional Investments in the U.S. of $250 million Targeting Workforce, Strategic Allocations for Business Growth, and Renewed and Strengthened Commitment to Childhood Cancer"]
[]
["Dec. 28, 2017 at 9:00 a.m. ET"]
["on PR Newswire - PRF"]
[]
["AFLAC Inc."]
[]
["Aflac, Inc. operates as a holding company, which engages in the provision of management services. It operates through the Aflac Japan and Aflac United States segments. The Aflac Japan segment offers life insurance, death benefits, and cash surrender values. The Aflac U.S. segment sells voluntary supplemental insurance products for people who already have major medical or primary insurance coverage. The company was founded by John Amos, Daniel Paul Amos, and William Amos on November 17, 1955 and is headquartered in Columbus, GA.  (See Full Profile)"]
[]
["Analyst Ratings"]
["Sell"]
["Under"]
["Hold"]
["Over"]
["Buy"]
["Number of Ratings 16 Full Ratings "]
["Recent Fraud News May Not Have Material Impact on Aflac; Raymond James Upgrades"]
[]
["Jan. 22, 2018 at 12:47 p.m. ET"]
["on Benzinga.com"]
["5 Biggest Price Target Changes For Monday"]
[]
["Jan. 22, 2018 at 10:29 a.m. ET"]
["on Benzinga.com"]
["Benzinga's Top Upgrades, Downgrades For January 22, 2018"]
[]
["Jan. 22, 2018 at 10:15 a.m. ET"]
["on Benzinga.com"]
["Competitors"]
["Name","Chg %","Market Cap"]
["Atlantic American Corp.",4.3499999999999997E-2,"$71.03M"]
["Unum Group",1.72E-2,"$12.51B"]
["Cigna Corp.",1.9599999999999999E-2,"$55.77B"]
["Assurant Inc.",4.7999999999999996E-3,"$5.02B"]
["CNO Financial Group Inc.",6.3E-3,"$4.31B"]
["Competitor Data Provided By"]
[]
[]
[]
["Partner Content"]
["×"]
["Back to Top"]
["MarketWatch"]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Dow Jones Network"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
[]
["By using this site you agree to the Terms of Service, Privacy Policy, and Cookie Policy."]
[]
[]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["Trending Tickers"]
["Powered by"]
[]
[]
["YELP 2.53% "]
["DIS 1.48% "]
["HUM 0.83% "]
["GILD 5.26% "]
["BWLD 0.05% "]
[]
["Advanced Search"]
["Stocks"]
["Columns"]
["Authors"]
["Topics"]
["No results found"]
["Video Center"]
["×"]

{"sheet":"AFL Yahoo Gr","index":126,"n_rows":279,"n_cols":5,"rows_kept":279,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["Aflac Incorporated (AFL)"]
["NYSE - NYSE Delayed Price. Currency in USD"]
["90.99+1.57 (+1.76%)"]
["At close: 4:00PM EST"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",89.42]
["Open",89.41]
["Bid","0.00 x 0"]
["Ask","0.00 x 0"]
["Day's Range","89.41 - 91.04"]
["52 Week Range","66.50 - 91.73"]
["Volume",2036127]
["Avg. Volume",1947455]
["Market Cap","35.773B"]
["Beta",1.05]
["PE Ratio (TTM)",13.21]
["EPS (TTM)","N/A"]
["Earnings Date","N/A"]
["Forward Dividend & Yield","1.80 (1.98%)"]
["Ex-Dividend Date",43053]
["1y Target Est",89.38]
["Trade prices are not sourced from all markets"]
["Currency in USD"]
["Earnings Estimate","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["No. of Analysts",15,14,15,15]
["Avg. Estimate",1.55,1.87,6.75,7.5]
["Low Estimate",1.5,1.68,6.7,6.75]
["High Estimate",1.6,2,6.81,7.75]
["Year Ago EPS",1.46,1.67,6.45,6.75]
["Revenue Estimate","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["No. of Analysts",5,3,7,6]
["Avg. Estimate","5.33B","5.41B","21.51B","21.47B"]
["Low Estimate","5.27B","5.27B","21.3B","21.04B"]
["High Estimate","5.44B","5.57B","21.71B","22.27B"]
["Year Ago Sales","5.96B","5.31B","22.56B","21.51B"]
["Sales Growth (year/est)",-0.104,1.9E-2,-4.5999999999999999E-2,-2E-3]
["Earnings History",42734,42824,42915,43007]
["EPS Est.",1.63,1.62,1.66,1.63]
["EPS Actual",1.46,1.67,1.83,1.7]
["Difference",-0.17,0.05,0.17,7.0000000000000007E-2]
["Surprise %",-0.104,3.1E-2,0.10199999999999999,4.2999999999999997E-2]
["EPS Trend","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["Current Estimate",1.55,1.87,6.75,7.5]
["7 Days Ago",1.55,1.86,6.75,7.46]
["30 Days Ago",1.56,1.75,6.76,6.97]
["60 Days Ago",1.55,1.71,6.76,6.81]
["90 Days Ago",1.56,1.72,6.74,6.81]
["EPS Revisions","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["Up Last 7 Days",1,1,1,1]
["Up Last 30 Days",3,8,2,8]
["Down Last 30 Days",1,1,1,1]
["Down Last 90 Days","N/A","N/A","N/A","N/A"]
["Growth Estimates","AFL","Industry","Sector","S&P 500"]
["Current Qtr.",6.2E-2,"N/A","N/A",0.28000000000000003]
["Next Qtr.",0.12,"N/A","N/A",0.35]
["Current Year",4.7E-2,"N/A","N/A",0.1]
["Next Year",0.111,"N/A","N/A",0.14000000000000001]
["Next 5 Years (per annum)",0.13500000000000001,"N/A","N/A",0.12]
["Past 5 Years (per annum)",1.6199999999999999E-2,"N/A","N/A","N/A"]
[]
["Motley Fool•yesterday"]
["Allegations at Aflac: What Investors Need to Know"]
["Recent allegations of fraud and employee mistreatment sent shares of the insurance company reeling. Should investors be concerned?"]
[]
["Sponsored"]
[]
["RealtyShares"]
["Be an Investor, Not a Landlord. Here's how..."]
["Now you can passively invest in real estate with as little as $5,000. Equity, debt, commercial and residential deals. Get started with a free account."]
["Business Wire•2 days ago"]
["The Klein Law Firm Notifies Investors of an Investigation Concerning Possible Violations of Federal Securities Laws by Aflac Incorporated (AFL)"]
["The Klein Law Firm announces the commencement of an investigation of Aflac Incorporated concerning possible violations of federal securities laws."]
["Business Wire•2 days ago"]
["Glancy Prongay & Murray LLP Commences Investigation on Behalf of Aflac Incorporated Investors (AFL)"]
["Glancy Prongay & Murray LLP  announces an investigation on behalf of Aflac Incorporated investors concerning the Company and its officers’ possible violations of federal securities laws."]
[]
["Zacks•3 days ago"]
["Will Weak Japan Business Hurt Aflac's (AFL) Q4 Earnings?"]
["Aflac's (AFL) earnings should see a dent from weak Japan business but be partially aided by strength in its U.S. business."]
["ACCESSWIRE•3 days ago"]
["EQUITY ALERT: Levi & Korsinsky, LLP Reminds Investors of an Investigation Involving Possible Securities Fraud Violations by the Board of Directors of Aflac Incorporated -- AFL"]
["NEW YORK, NY / ACCESSWIRE / January 25, 2018 / Levi & Korsinsky announces it has commenced an investigation of Aflac Incorporated (NYSE: AFL) concerning possible violations of federal securities laws. ..."]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
[]
["Markit•3 days ago"]
["See what the IHS Markit Score report has to say about Aflac Inc."]
["The last change in the short interest score occurred more than 1 month ago and implies that there has been little change in sentiment among investors who seek to profit from falling equity prices. Over the last month, growth of ETFs holding AFL is favorable, with net inflows of $14.63 billion. This is among the highest net inflows seen over the last one-year and the rate of additional inflows appears to be increasing."]
[]
["PR Newswire•4 days ago"]
["Aflac Incorporated to Release Fourth Quarter Results on January 31, 2018"]
["COLUMBUS, Ga. , Jan. 24, 2018 /PRNewswire/ -- Aflac Incorporated (NYSE: AFL) announced today that it will release fourth quarter financial results after the market closes on January 31, 2018 . In conjunction ..."]
[]
["PR Newswire•4 days ago"]
["Aflac Announces 'Long Live Music' Experience in Partnership with Daybreaker to Kick Off Music's Biggest Weekend"]
["COLUMBUS, Ga., Jan. 24, 2018 /PRNewswire/ -- Aflac, the leader in voluntary insurance sales at the worksite in the United States and Official Insurance Partner of the 60th Annual GRAMMY Awards®, today announced that it is partnering with Daybreaker, the early morning movement known for inspiring residents of 22 cities around the world to wake up and dance, creating a unique music experience while kicking off music's biggest weekend. The event will include yoga, a dance party and performances by GRAMMY®-nominated artists, including current Best Rock Performance nominee, Kaleo – all designed to highlight how music can have a positive impact on one's health. \"Our support of Daybreaker is an extension of Aflac's passion for healthy living."]
["Benzinga•6 days ago"]
["Recent Fraud News May Not Have Material Impact on Aflac; Raymond James Upgrades"]
["AFLAC Incorporated (NYSE: AFL ) was rocked by a scandal earlier this month, with some employees alleging that the company exploited employees, manipulated accounting, and deceived shareholders and customers, ..."]
[]
["Sponsored"]
[]
["The Money Street"]
["These Defense Stocks Are A Must For Your Portfolio"]
["Wall Street expects “Amazing Returns” due to massive defense deal. Don't miss this oppertunity to build real wealth in your portfolio. Full analysis."]
[]
["Markit•6 days ago"]
["See what the IHS Markit Score report has to say about Aflac Inc."]
["The last change in the short interest score occurred more than 1 month ago and implies that there has been little change in sentiment among investors who seek to profit from falling equity prices. Index (PMI) data, output in the Financials sector is rising."]
["PR Newswire•7 days ago"]
["Lifshitz & Miller LLP Announces Investigation of Advanced Micro Devices, Aflac Incorporated, DST Systems, Inc., Forum Merger Corporation, GoPro, Inc., Sucampo Pharmaceuticals, Inc. and ZAIS Group Holdings, Inc."]
["NEW YORK , Jan. 21, 2018 /PRNewswire/ -- Advanced Micro Devices (AMD) Lifshitz & Miller announces investigation into possible securities law violations by AMD and certain of its officers in connection ..."]
[]
["PR Newswire•9 days ago"]
["Aflac Named to Fortune's List of World's Most Admired Companies for 17th Year"]
["COLUMBUS, Ga., Jan. 19, 2018 /PRNewswire/ -- Aflac, the leader of voluntary insurance sales at the worksite in the United States, has been named by Fortune magazine as a World's Most Admired Company, ranking No. 3 in the Insurance: Life and Health category. Having appeared on this prestigious list for what now marks 17 years, Aflac continues to build a reputation that exemplifies the fulfilment of its position as a successful business earning strong revenues, a world-class corporate citizen and a company that delivers on its promises to customers. The survey is provided to top executives and directors at companies from across the United States and the world, along with financial analysts, to identify companies that stand out for having the strongest reputations within their industries and across industries."]
["Business Wire•9 days ago"]
["AFL INVESTOR ALERT: The Law Offices of Vincent Wong Reminds Investors of an Investigation Involving Possible Securities Fraud Violations by the Board of Directors of Aflac Incorporated"]
["The Law Offices of Vincent Wong notifies investors of an investigation concerning whether Aflac Incorporated violated federal securities laws."]
[]
["Sponsored"]
[]
["The Motley Fool"]
["We Bet $1,005,998 This Stock Will Triple"]
["Renowned investor Tom Gardner predicted this would become the first TRILLION-DOLLAR company within a decade... and that it could still triple in size."]
["ACCESSWIRE•9 days ago"]
["SHAREHOLDER ALERT: Pomerantz Law Firm Investigates Claims On Behalf of Investors of Aflac Incorporated - AFL"]
["NEW YORK, NY / ACCESSWIRE / January 18, 2018 / Pomerantz LLP is investigating claims on behalf of investors of Aflac Incorporated (\"Aflac\" or the \"Company\") (NYSE: AFL). Such investors ..."]
["Business Wire•10 days ago"]
["AFL SHAREHOLDER ALERT: The Law Offices of Vincent Wong Notifies Investors of an Investigation Involving Possible Securities Fraud Violations by the Board of Directors of Aflac Incorporated"]
["The Law Offices of Vincent Wong notifies investors of an investigation concerning whether Aflac Incorporated violated federal securities laws."]
["ACCESSWIRE•10 days ago"]
["SHAREHOLDER ALERT: Bronstein, Gewirtz & Grossman, LLC Announces Investigation of Aflac Incorporated (AFL)"]
["NEW YORK, NY / ACCESSWIRE / January 18, 2018 / Bronstein, Gewirtz & Grossman, LLC is investigating potential claims on behalf of purc hasers of Aflac Incorporated (\"Aflac\" or the \"Company\") ..."]
["Business Wire•11 days ago"]
["INVESTOR ALERT: Levi & Korsinsky, LLP Reminds Investors of an Investigation Involving Possible Securities Fraud Violations by the Board of Directors of Aflac Incorporated"]
["Levi & Korsinsky announces it has commenced an investigation of Aflac Incorporated concerning possible violations of federal securities laws."]
[]
["Sponsored"]
[]
["Canada News Group"]
["The Biggest Money-Making Industry Of The Decade"]
["Investors always want to know what the best sector to invest in is. Meet the largest industry of 2017, and perhaps the decade. You may be surprised."]
["Business Wire•11 days ago"]
["Bragar Eagel & Squire, P.C. is Investigating Aflac Incorporated (AFL) on Behalf of Stockholders and Encourages Investors to Contact the Firm"]
["Bragar Eagel & Squire, P.C. is investigating potential claims against Aflac Incorporated . Our investigation concerns whether Aflac has violated the federal securities laws and/or engaged in other unlawful business practices."]
[]
["Motley Fool•13 days ago"]
["3 Stocks for Baby Boomers to Reach Their Goals"]
["Investors looking to achieve financial targets for retirement should consider these timely opportunities."]
["PR Newswire•15 days ago"]
["Aflac (AFL) Alert: Johnson Fistel Investigates Aflac Incorporated; Encourages Recent Investors to Contact the Firm"]
["SAN DIEGO , Jan. 13, 2018 /PRNewswire/ -- Shareholder Rights Law Firm Johnson Fistel, LLP is investigating potential violations of the federal securities laws by Aflac Incorporated, (NYSE: AFL) (\"Aflac\") ..."]
["Associated Press•16 days ago"]
["Dillard's, BlackRock climb while Facebook and Aflac tumble"]
["Stocks that moved substantially or traded heavily Friday: Dillard's Inc. up $4 to $70 Department stores and other retailers rose after the Commerce Department said retail sales climbed in December. Facebook ..."]
[]
["Sponsored"]
[]
["The Money Street"]
["FDA Approves Cancer Pain Meds - Investor's All In"]
["New FDA approved treatments could bring substantial profits to shareholders. Learn which tiny stocks could make you rich. Full report."]
["Business Wire•16 days ago"]
["SHAREHOLDER ALERT: Levi & Korsinsky, LLP Notifies Investors of an Investigation Involving Possible Securities Fraud Violations by the Board of Directors of Aflac Incorporated"]
["Levi & Korsinsky announces it has commenced an investigation of Aflac Incorporated concerning possible violations of federal securities laws."]
["Barrons.com•16 days ago"]
["The Biggest Loser: Aflac Sinks 7.4%"]
["Aflac (AFL) fell to the bottom of the S&P 500 on Friday, hurt by allegations by former employees, which the insurer denies. Aflac lost $6.75, or 7.4%, to $84.94, while the S&P 500 gained 8.68 points, or 0.67%,  to 2786.24. Aflac fell after report surfaced from former employees alleging abuse throughout the insurer, from bogus accounting to exploiting workers and lying to shareholders."]
[]
["Motley Fool•16 days ago"]
["Why Facebook, Aflac, and GameStop Slumped Today"]
["Get the scoop on why these stocks missed the big rally Friday."]
["Business Wire•16 days ago"]
["INVESTOR ALERT: Investigation of Aflac Announced by Holzer & Holzer"]
["Holzer & Holzer, LLC is investigating whether Aflac Incorporated complied with the federal securities laws. On January 11, 2018, The Intercept published an article reporting accusations of fraud and other misconduct made against Aflac by former employees."]
["Recommendation Rating"]
[]
[2.9]
[1]
["Strong"]
["Buy"]
[2]
["Buy"]
[3]
["Hold"]
[4]
["Under-"]
["perform"]
[5]
["Sell"]
["Analyst Price Targets (13)"]
[]
["Current 90.99"]
["Average 89.38"]
["Low 76.00"]
["High 100.00"]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"AFL Mktwth Gr","index":127,"n_rows":378,"n_cols":5,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["AFLAC Inc."]
["NYSE: AFL"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["AFLAC Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:09 p.m."]
[]
["AFL"]
["/quotes/zigman/216779/composite"]
[]
["$"]
[]
[90.54]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 273,113"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/216779/composite"]
[]
["Previous close"]
[]
[89.42]
[]
[90.99]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[89.41]
[]
[91.04]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[66.5]
[]
[91.73]
[]
[]
["Snapshot"]
["Average Recommendation:","Hold","Average Target Price:",89.38]
["Number of Ratings:",16,"Current Quarters Estimate:",1.55]
["FY Report Date:",43070,"Current Year's Estimate:",6.75]
["Last Quarter's Earnings:",1.7,"Median PE on CY Estimate:",13]
["Year Ago Earnings:",6.86,"Next Fiscal Year Estimate:",7.5]
[null,null,"Median PE on Next FY Estimate:",11.56]
["Earnings Per Share"]
[null,"This Quarter","Next Quarter","This Fiscal","Next Fiscal"]
["# of Estimates",15,14,15,15]
["Mean Estimate",1.55,1.85,6.75,7.5]
["High Estimates",1.6,2,6.81,7.75]
["Low Estimates",1.5,1.68,6.7,6.75]
["Coefficient Variance",1.77,5.71,0.44,4.25]
["Analysts Recommendations"]
[null,"current","1 Month Ago","3 Months Ago"]
["BUY",3,2,2]
["OVERWEIGHT",0,1,1]
["HOLD",10,11,11]
["UNDERWEIGHT",1,0,0]
["SELL",2,2,2]
["MEAN","Hold","Hold","Hold"]
[]
[]
[]
[]
[]
[]
[]
[]
[]
["Mean Recomendation Conversion Table"]
["1.00 thru 1.24 = Buy"]
["1.25 thru 1.74 = Overweight"]
["1.75 thru 2.24 = Hold"]
["2.25 thru 2.74 = Underweight"]
["2.75 thru 3.00 = Sell"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
[]
["Earnings Summaries"]
[]
["How Analysts View Prudential Financial in November 2017"]
[]
["11:20 p.m. Nov. 24, 2017"]
[]
["- MarketRealist.com"]
[]
["Analyzing Prudentialâ€™s Valuations after 3Q17"]
[]
["11:19 p.m. Nov. 24, 2017"]
[]
["- MarketRealist.com"]
[]
["Prudentialâ€™s Gibraltar Life Divisionâ€™s Adjusted Operating Income Rose"]
[]
["11:17 p.m. Nov. 24, 2017"]
[]
["- MarketRealist.com"]
[]
["Analyst Recommendations"]
[]
["Recent Fraud News May Not Have Material Impact on Aflac; Raymond James Upgrades"]
[]
["12:47 p.m. Jan. 22, 2018"]
[]
["- Benzinga.com"]
[]
["5 Biggest Price Target Changes For Monday"]
[]
["10:29 a.m. Jan. 22, 2018"]
[]
["- Benzinga.com"]
[]
["Benzinga's Top Upgrades, Downgrades For January 22, 2018"]
[]
["10:20 a.m. Jan. 22, 2018"]
[]
["- Benzinga.com"]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:18 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AFL Income Qtr","index":128,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["AFLAC Inc."]
["NYSE: AFL"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["AFLAC Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:09 p.m."]
[]
["AFL"]
["/quotes/zigman/216779/composite"]
[]
["$"]
[]
[90.54]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 273,113"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/216779/composite"]
[]
["Previous close"]
[]
[89.42]
[]
[90.99]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[89.41]
[]
[91.04]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[66.5]
[]
[91.73]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for AFLAC Inc."]
["View Ratios"]
["All values USD millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Sales/Revenue","5.85B","5.95B","5.37B","5.49B","5.55B"]
["Premiums Earned","5.02B","4.78B","4.64B","4.67B","4.65B"]
["Total Investment Income","842M","813M","723M","801M","828M"]
["Realized Gains (Losses)","(17M)","128M","(7M)","5M","61M"]
["Other Operating Income","-","227M","17M","17M","17M"]
["Sales Growth","-",1.6899999999999998E-2,-9.6699999999999994E-2,2.18E-2,1.2E-2]
["Losses, Claims & Reserves","4B","3.91B","3.67B","3.7B","3.77B"]
["Losses, Benefits & Adjustments","3.38B","3.26B","3.05B","3.04B","3.08B"]
["Losses, Claims & Reserves Growth","-",-2.2499999999999999E-2,-6.3100000000000003E-2,1.04E-2,1.7500000000000002E-2]
["Loss Ratio","-","-","-","-",0.67200000000000004,"NA"]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Selling, General & Admin. Expenses & Other","794M","657M","735M","669M","643M"]
["Selling, General & Admin. Expenses","685M","680M","683M","618M","603M"]
["Other Selling, General & Admin. Expense","50M","60M","61M","-","-"]
["Underwriting & Commissions","635M","620M","622M","618M","603M"]
["Other Operating Expense","109M","(23M)","52M","51M","40M"]
["SGA Growth","-",-0.17249999999999999,0.1187,-8.9800000000000005E-2,-3.8899999999999997E-2]
["Operating Income Before Interest Expense","1.05B","1.38B","970M","1.12B","1.14B"]
["Interest Expense, Net of Interest Capitalized","65M","72M","62M","61M","59M"]
["Interest Expense (excl. Interest Capitalized)","65M","72M","62M","61M","59M"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","985M","1.3B","908M","1.05B","1.08B"]
["Operating Income Growth","-",0.3105,-0.29509999999999997,0.14949999999999999,2.4199999999999999E-2]
["Non-Operating Income (Expense)","-","-","-","-","-"]
["Miscellaneous Non Operating Expense","-","-","-","-","-"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","22M","151M","10M","9M","8M"]
["Pretax Income","963M","1.15B","898M","1.05B","1.08B"]
["Pretax Income Growth","-",0.1973,-0.22120000000000001,0.16370000000000001,2.87E-2]
["Income Taxes","334M","402M","306M","332M","359M"]
["Income Tax - Current - Domestic","-","-","-","-","-"]
["Income Tax - Current - Foreign","-","-","-","-","-"]
["Income Tax - Deferred - Domestic","-","-","-","-","-"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","-","-","-","-","-"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","629M","751M","592M","713M","716M"]
["Minority Interest Expense","-","-","-","-","-"]
["Net Income","629M","751M","592M","713M","716M"]
["Net Income Growth","-",0.19400000000000001,-0.2117,0.2044,4.1999999999999997E-3]
["Net Margin","-","-","-","-",0.11609999999999999,"NA"]
["Extraordinaries & Discontinued Operations","-","-","-","-","-"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","-","-","-"]
["Net Income After Extraordinaries","629M","751M","592M","713M","716M"]
["Preferred Dividends","-","-","-","-","-"]
["Net Income Available to Common","629M","751M","592M","713M","716M"]
["EPS (Basic)",1.54,1.85,1.48,1.8,1.81]
["EPS (Basic) Growth","-",0.20130000000000001,-0.2,0.2162,5.5999999999999999E-3]
["Basic Shares Outstanding","408.52M","406.85M","401.13M","396.43M","394.48M"]
["EPS (Diluted)",1.53,1.83,1.47,1.79,1.8]
["EPS (Diluted) Growth","-",0.19900000000000001,-0.19869999999999999,0.2177,5.5999999999999999E-3]
["Diluted Shares Outstanding","411.14M","409.38M","404.07M","399.35M","397.38M"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:18 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AFL Balance Qtr","index":129,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["AFLAC Inc."]
["NYSE: AFL"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["AFLAC Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:09 p.m."]
[]
["AFL"]
["/quotes/zigman/216779/composite"]
[]
["$"]
[]
[90.54]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 273,113"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/216779/composite"]
[]
["Previous close"]
[]
[89.42]
[]
[90.99]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[89.41]
[]
[91.04]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[66.5]
[]
[91.73]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for AFLAC Inc."]
["View Ratios"]
["Assets"]
["All values USD millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Cash Only","5.27B","4.86B","4.21B","4.26B","4.93B"]
["Cash Growth","-",-7.8E-2,-0.1346,1.4E-2,0.1555]
["Total Investment Assets","123.67B","111.5B","116.3B","117.63B","117.56B"]
["Total Fixed Income Securities Investment","-","-","-","-","-"]
["Bonds","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","-","-","-","-","-"]
["Common Stocks","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","-","-","-","-","-"]
["Mortgage, Policy & Other Loans","-","-","-","-","-"]
["Other Investments","-","1.45B","-","-","-"]
["Investments Growth","-",-9.8400000000000001E-2,4.2999999999999997E-2,1.15E-2,-5.9999999999999995E-4]
["Yield On Investment","-","-","-","-",3.0800000000000001E-2,"NA"]
["Premium Balance Receivables","-","-","-","-","-"]
["Premium Balance Growth","-","-","-","-","-"]
["Net Property, Plant & Equipment","476M","433M","444M","442M","439M"]
["Investment in Unconsolidated Subs.","-","-","-","-","-"]
["Other Assets (Including Intangibles)","13.02B","11.5B","11.19B","11.28B","11.31B"]
["Separate & Variable Account Assets","-","-","-","-","-"]
["Deferred Charges","-","-","-","-","-"]
["Tangible Other Assets","-","-","-","-","-"]
["Intangible Assets","-","-","-","-","-"]
["Total Assets","144.1B","129.82B","133.65B","135.39B","136.08B"]
["Assets - Total - 1 Year Growth","-",-9.9099999999999994E-2,2.9499999999999998E-2,1.2999999999999999E-2,5.1000000000000004E-3]
["Return On Average Assets","-","-","-","-",2.1399999999999999E-2,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Insurance Policy Liabilities (Insurance)","97.91B","87.07B","90.68B","91.48B","91.75B"]
["Unearned Premiums","8.4B","6.92B","6.83B","6.55B","6.26B"]
["Policy Claims","4.35B","4.05B","4.23B","4.28B","4.37B"]
["Other Insurance Liabilities","-","-","-","-","-"]
["Total Debt","5.77B","5.36B","5.25B","5.25B","5.25B"]
["ST Debt & Current Portion of LTD","-","656M","-","-","-"]
["Short Term Debt","-","-","-","-","-"]
["Current Portion of LT Debt","-","656M","-","-","-"]
["Long-Term Debt","5.77B","4.7B","5.25B","5.25B","5.25B"]
["LT Debt excl. Capital Lease Obligations","5.77B","4.69B","5.25B","5.25B","5.25B"]
["Total Debt Growth","-",-7.0300000000000001E-2,-2.0500000000000001E-2,4.0000000000000002E-4,-8.0000000000000004E-4]
["Total Debt / Total Assets",0.04,4.1300000000000003E-2,3.9300000000000002E-2,3.8800000000000001E-2,3.8600000000000002E-2]
["Capitalized Lease Obligations","-","15M","-","-","-"]
["Provision for Risks & Charges","-","-","-","-","-"]
["Deferred Taxes","-","-","-","-","-"]
["Deferred Taxes - Credit","-","-","-","-","-"]
["Deferred Taxes - Debit","-","-","-","-","-"]
["Other Liabilities","17.64B","16.91B","17.38B","17.16B","17.11B"]
["Other Liabilities (excl. Deferred Income)","17.64B","16.91B","17.38B","17.16B","17.11B"]
["Deferred Income","-","-","-","-","-"]
["Total Liabilities","121.32B","109.34B","113.31B","113.89B","114.11B"]
["Total Liabilities Growth","-",-9.8699999999999996E-2,3.6299999999999999E-2,5.1000000000000004E-3,1.9E-3]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","22.79B","20.48B","20.34B","21.5B","21.98B"]
["Common Stock Par/Carry Value","67M","67M","67M","67M","67M"]
["Additional Paid-In Capital/Capital Surplus","1.94B","1.98B","2.01B","2.05B","2.08B"]
["Retained Earnings","25.4B","25.98B","26.4B","26.94B","27.49B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","(594M)","(1.98B)","(1.65B)","(1.58B)","(1.72B)"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","(162M)","(192M)","(192M)","(192M)","(191M)"]
["Treasury Stock","(9.99B)","(10.17B)","(10.77B)","(10.96B)","(11.19B)"]
["Common Equity / Total Assets",0.15809999999999999,0.1578,0.1522,0.1588,0.1615]
["Total Shareholders' Equity","22.79B","20.48B","20.34B","21.5B","21.98B"]
["Total Shareholders' Equity / Total Assets",0.15809999999999999,0.1578,0.1522,0.1588,0.1615]
["Return On Average Total Equity","-","-","-","-",0.13930000000000001,"NA"]
["Accumulated Minority Interest","-","-","-","-","-"]
["Total Equity","22.79B","20.48B","20.34B","21.5B","21.98B"]
["Liabilities & Shareholders' Equity","144.1B","129.82B","133.65B","135.39B","136.08B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:18 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AFL Cash Qtr","index":130,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["AFLAC Inc."]
["NYSE: AFL"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["AFLAC Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:09 p.m."]
[]
["AFL"]
["/quotes/zigman/216779/composite"]
[]
["$"]
[]
[90.54]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 273,113"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/216779/composite"]
[]
["Previous close"]
[]
[89.42]
[]
[90.99]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[89.41]
[]
[91.04]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[66.5]
[]
[91.73]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for AFLAC Inc."]
["View Ratios"]
["Operating Activities"]
["All values USD millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Funds from Operations","775M","614M","732M","769M","686M"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-",-0.2077,0.19220000000000001,5.0500000000000003E-2,-0.1079]
["Net Operating Cash Flow","1.27B","1.87B","1.76B","1.41B","1.43B"]
["Net Operating Cash Flow Growth","-",0.47470000000000001,-5.8900000000000001E-2,-0.1986,1.6299999999999999E-2]
[]
["Investing Activities"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Capital Expenditures","-","-","-","-","-"]
["Capital Expenditures (Fixed Assets)","-","-","-","-","-"]
["Capital Expenditures (Other Assets)","-","-","-","-","-"]
["Capital Expenditures Growth","-","-","-","-","-"]
["Net Assets from Acquisitions","-","-","-","-","-"]
["Sale of Fixed Assets & Businesses","-","-","-","-","-"]
["Purchase/Sale of Investments","(361M)","(2.38B)","(2.16B)","(188M)","(210M)"]
["Purchase of Investments","(1.7B)","(6.55B)","(4.13B)","(2.26B)","(2.02B)"]
["Sale/Maturity of Investments","1.34B","4.16B","1.97B","2.07B","1.81B"]
["Other Uses","152M","(86M)","(23M)","(148M)","(160M)"]
["Other Sources","-","1.25B","654M","(654M)","-"]
["Net Investing Cash Flow","(209M)","(1.22B)","(1.53B)","(990M)","(370M)"]
["Net Investing Cash Flow Growth","-",-4.8230000000000004,-0.25469999999999998,0.35170000000000001,0.62629999999999997]
[]
["Financing Activities"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Cash Dividends Paid - Total","(162M)","(166M)","(166M)","(162M)","(163M)"]
["Common Dividends","(162M)","(166M)","(166M)","(162M)","(163M)"]
["Preferred Dividends","-","-","-","-","-"]
["Cash Dividend Growth","-",-2.47E-2,0,2.41E-2,-6.1999999999999998E-3]
["Change in Capital Stock","(190M)","(191M)","(599M)","(197M)","(234M)"]
["Repurchase of Common & Preferred Stk.","(208M)","(200M)","(610M)","(203M)","(240M)"]
["Sale of Common & Preferred Stock","18M","9M","11M","6M","6M"]
["Proceeds from Stock Options","18M","9M","11M","6M","6M"]
["Other Proceeds from Sale of Stock","-","-","-","-","-"]
["Issuance/Reduction of Debt, Net","757M","(380M)","(130M)","(2M)","(4M)"]
["Change in Current Debt","-","-","-","-","-"]
["Change in Long-Term Debt","757M","(380M)","(130M)","(2M)","(4M)"]
["Issuance of Long-Term Debt","988M","(2M)","524M","-","-"]
["Reduction in Long-Term Debt","(231M)","(378M)","(654M)","(2M)","(4M)"]
["Other Funds","41M","(47M)","19M","6M","19M"]
["Other Uses","6M","(89M)","-","-","-"]
["Other Sources","35M","42M","19M","6M","19M"]
["Net Financing Cash Flow","446M","(784M)","(876M)","(355M)","(382M)"]
["Net Financing Cash Flow Growth","-",-2.7578,-0.1173,0.59470000000000001,-7.6100000000000001E-2]
["Miscellaneous Funds","-","-","-","-","-"]
["Net Change in Cash","1.57B","(411M)","(654M)","59M","663M"]
["Free Cash Flow","1.27B","1.87B","1.76B","1.41B","1.43B"]
["Free Cash Flow Growth","-",0.47470000000000001,-5.8900000000000001E-2,-0.1986,1.6299999999999999E-2]
["Free Cash Flow Yield","-","-","-","-",0.185,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:18 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"DCNSF Income St","index":131,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Dai-Ichi Life Holdings Inc."]
["OTC: DCNSF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Dai-Ichi Life Holdings Inc."]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["DCNSF"]
["/quotes/zigman/1329297/delayed"]
[]
["$"]
[]
[21.5]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 2,275"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/1329297/delayed"]
[]
["Previous close"]
[]
[17.600000000000001]
[]
[21.5]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[21.5]
[]
[21.5]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[15.97]
[]
[21.5]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Dai-Ichi Life Holdings Inc."]
["View Ratios"]
["Fiscal year is April-March. All values JPY millions.",2013,2014,2015,2016,2017,"5-year trend"]
["Sales/Revenue","4.82T","5.53T","6.85T","6.68T","5.96T"]
["Premiums Earned","3.65T","4.35T","5.43T","5.59T","4.47T"]
["Total Investment Income","988.16B","987.58B","1.22T","923.75B","1.18T"]
["Realized Gains (Losses)","182.13B","185.95B","188.69B","202.45B","304.04B"]
["Other Operating Income","-","-","-","(36.94B)","-"]
["Sales Growth","-",0.14729999999999999,0.2387,-2.5000000000000001E-2,-0.1077]
["Losses, Claims & Reserves","4.07T","4.63T","5.76T","3.94T","4.72T"]
["Losses, Benefits & Adjustments","852.26B","833.72B","917.6B","1.17T","2.23T"]
["Losses, Claims & Reserves Growth","-",0.13730000000000001,0.24429999999999999,-0.31569999999999998,0.19670000000000001]
["Loss Ratio","-","-","-","-",0.49859999999999999,"NA"]
[null,2013,2014,2015,2016,2017,"5-year trend"]
["Selling, General & Admin. Expenses & Other","541.98B","572.74B","612.63B","2.2T","739.59B"]
["Selling, General & Admin. Expenses","500.54B","530.47B","573.56B","607.58B","665.84B"]
["Other Selling, General & Admin. Expense","500.54B","530.47B","573.56B","607.58B","665.84B"]
["Underwriting & Commissions","-","-","-","-","-"]
["Other Operating Expense","41.43B","42.27B","39.07B","1.59T","73.76B"]
["SGA Growth","-",5.6800000000000003E-2,6.9699999999999998E-2,2.5914000000000001,-0.66390000000000005]
["Operating Income Before Interest Expense","201.83B","321.58B","469.27B","530.61B","496.31B"]
["Interest Expense, Net of Interest Capitalized","20.05B","20.01B","16.93B","29.54B","40.9B"]
["Interest Expense (excl. Interest Capitalized)","20.05B","20.01B","16.93B","29.54B","40.9B"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","181.79B","301.57B","452.33B","501.08B","455.4B"]
["Operating Income Growth","-",0.59330000000000005,0.45929999999999999,0.13070000000000001,-6.4699999999999994E-2]
["Non-Operating Income (Expense)","(107.96B)","(101.09B)","(160.06B)","(181.43B)","(124.07B)"]
["Miscellaneous Non Operating Expense","(107.96B)","(101.09B)","(160.06B)","(181.43B)","(124.07B)"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","17.7B","53.47B","23.78B","53.94B","20.96B"]
["Pretax Income","56.12B","147.01B","268.5B","265.7B","310.37B"]
["Pretax Income Growth","-",1.6194999999999999,0.82640000000000002,-1.04E-2,0.1681]
["Income Taxes","26.54B","70.75B","126.01B","87.18B","79.07B"]
["Income Tax - Current - Domestic","80.63B","117.22B","125.51B","103.07B","68.15B"]
["Income Tax - Current - Foreign","-","-","-","-","-"]
["Income Tax - Deferred - Domestic","(54.09B)","(46.47B)","509M","(15.89B)","10.92B"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","-","-","-","-","-"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","29.58B","76.26B","142.49B","178.52B","231.3B"]
["Minority Interest Expense","(2.84B)","(1.67B)","12M","9M","9M"]
["Net Income","32.43B","77.93B","142.48B","178.52B","231.29B"]
["Net Income Growth","-",1.4033,0.82820000000000005,0.25290000000000001,0.29559999999999997]
["Net Margin","-","-","-","-",3.8800000000000001E-2,"NA"]
["Extraordinaries & Discontinued Operations","-","-","-","-","-"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","-","-","-"]
["Net Income After Extraordinaries","32.43B","77.93B","142.48B","178.52B","231.29B"]
["Preferred Dividends","-","-","-","-","-"]
["Net Income Available to Common","32.43B","77.93B","142.48B","178.52B","231.29B"]
["EPS (Basic)",32.75,78.58,124.94,150.53,196.62]
["EPS (Basic) Growth","-",1.3991,0.59,0.20480000000000001,0.30620000000000003]
["Basic Shares Outstanding","990M","991.73M","1.14B","1.19B","1.18B"]
["EPS (Diluted)",32.74,78.540000000000006,124.87,150.44,196.48]
["EPS (Diluted) Growth","-",1.3986000000000001,0.58989999999999998,0.20480000000000001,0.30599999999999999]
["Diluted Shares Outstanding","990.3M","992.29M","1.14B","1.19B","1.18B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:18 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"DCNSF Balance Sheet","index":132,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Dai-Ichi Life Holdings Inc."]
["OTC: DCNSF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Dai-Ichi Life Holdings Inc."]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["DCNSF"]
["/quotes/zigman/1329297/delayed"]
[]
["$"]
[]
[21.5]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 2,275"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/1329297/delayed"]
[]
["Previous close"]
[]
[17.600000000000001]
[]
[21.5]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[21.5]
[]
[21.5]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[15.97]
[]
[21.5]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Dai-Ichi Life Holdings Inc."]
["View Ratios"]
["Assets"]
["Fiscal year is April-March. All values JPY millions.",2013,2014,2015,2016,2017,"5-year trend"]
["Cash Only","457.52B","698.59B","1.32T","930.88B","1.31T"]
["Cash Growth","-",0.52690000000000003,0.88829999999999998,-0.29430000000000001,0.41110000000000002]
["Total Investment Assets","33.18T","34.8T","45.27T","45.44T","47.41T"]
["Total Fixed Income Securities Investment","16.75T","16.74T","-","-","-"]
["Bonds","16.75T","16.74T","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","2.76T","3.18T","-","-","-"]
["Common Stocks","2.76T","3.18T","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","-","-","-","-","-"]
["Mortgage, Policy & Other Loans","3.14T","3.02T","3.9T","3.72T","3.57T"]
["Other Investments","10.54T","11.86T","41.37T","41.72T","43.85T"]
["Investments Growth","-",4.8599999999999997E-2,0.3009,3.8E-3,4.3499999999999997E-2]
["Yield On Investment","-","-","-","-",2.5499999999999998E-2,"NA"]
["Premium Balance Receivables","32.86B","33.87B","101.29B","105.88B","91.25B"]
["Premium Balance Growth","-",3.0599999999999999E-2,1.9907999999999999,4.53E-2,-0.13819999999999999]
["Net Property, Plant & Equipment","1.24T","1.22T","1.22T","1.18T","1.14T"]
["Investment in Unconsolidated Subs.","76.98B","138.94B","-","192.99B","-"]
["Other Assets (Including Intangibles)","638.81B","814.72B","1.93T","2.08T","2.03T"]
["Separate & Variable Account Assets","-","-","-","-","-"]
["Deferred Charges","-","-","705M","764M","-"]
["Tangible Other Assets","423.36B","604.67B","1.49T","1.67T","1.59T"]
["Intangible Assets","215.46B","210.05B","437.68B","407.37B","433.24B"]
["Total Assets","35.69T","37.71T","49.84T","49.92T","51.99T"]
["Assets - Total - 1 Year Growth","-",5.6300000000000003E-2,0.32179999999999997,1.8E-3,4.1300000000000003E-2]
["Return On Average Assets","-","-","-","-",4.4999999999999997E-3,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,2013,2014,2015,2016,2017,"5-year trend"]
["Insurance Policy Liabilities (Insurance)","31.7T","33.33T","42.55T","43.89T","44.69T"]
["Unearned Premiums","-","-","-","-","-"]
["Policy Claims","298.56B","358.61B","506.74B","580.78B","568.01B"]
["Other Insurance Liabilities","31.01T","-","-","-","43.74T"]
["Total Debt","543.05B","461.92B","885.52B","854.36B","1.77T"]
["ST Debt & Current Portion of LTD","78.7B","1.64B","22.09B","4.93B","2.03B"]
["Short Term Debt","-","-","-","4.93B","-"]
["Current Portion of LT Debt","78.7B","1.64B","22.09B","-","2.03B"]
["Long-Term Debt","464.35B","460.28B","863.42B","849.44B","1.76T"]
["LT Debt excl. Capital Lease Obligations","458.47B","455.9B","860.36B","846.45B","1.76T"]
["Total Debt Growth","-",-0.14940000000000001,0.91700000000000004,-3.5200000000000002E-2,1.0681]
["Total Debt / Total Assets",1.52E-2,1.23E-2,1.78E-2,1.7100000000000001E-2,3.4000000000000002E-2]
["Capitalized Lease Obligations","5.88B","4.39B","3.06B","2.98B","3.12B"]
["Provision for Risks & Charges","532.01B","506.57B","470.29B","601.77B","598.54B"]
["Deferred Taxes","40.72B","100.97B","726.93B","349.6B","401.58B"]
["Deferred Taxes - Credit","108.35B","106.7B","728.31B","350.94B","401.73B"]
["Deferred Taxes - Debit","67.64B","5.73B","1.38B","1.34B","150M"]
["Other Liabilities","1.16T","1.35T","1.62T","1.29T","1.39T"]
["Other Liabilities (excl. Deferred Income)","1.16T","1.35T","1.62T","1.29T","1.39T"]
["Deferred Income","-","-","-","-","-"]
["Total Liabilities","34.05T","35.76T","46.25T","46.99T","48.85T"]
["Total Liabilities Growth","-",5.0299999999999997E-2,0.29339999999999999,1.61E-2,3.95E-2]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","1.64T","1.95T","3.59T","2.93T","3.14T"]
["Common Stock Par/Carry Value","210.21B","210.22B","343.1B","343.15B","343.15B"]
["Additional Paid-In Capital/Capital Surplus","210.21B","210.26B","343.26B","330.11B","329.74B"]
["Retained Earnings","156.36B","219.55B","352.99B","479.24B","665.35B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","16.43B","17.17B","22.65B","16.57B","(8.18B)"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","(36.62B)","(20.88B)","9.32B","(53.03B)","(61.4B)"]
["Treasury Stock","(13.43B)","(11.5B)","(9.72B)","(23.23B)","(37.48B)"]
["Common Equity / Total Assets",4.5999999999999999E-2,5.1700000000000003E-2,7.1999999999999995E-2,5.8700000000000002E-2,6.0299999999999999E-2]
["Total Shareholders' Equity","1.64T","1.95T","3.59T","2.93T","3.14T"]
["Total Shareholders' Equity / Total Assets",4.5999999999999999E-2,5.1700000000000003E-2,7.1999999999999995E-2,5.8700000000000002E-2,6.0299999999999999E-2]
["Return On Average Total Equity","-","-","-","-",7.6200000000000004E-2,"NA"]
["Accumulated Minority Interest","6.51B","55M","67M","72M","-"]
["Total Equity","1.65T","1.95T","3.59T","2.93T","3.14T"]
["Liabilities & Shareholders' Equity","35.69T","37.71T","49.84T","49.92T","51.99T"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:18 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"DCNSF Cash Flow","index":133,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Dai-Ichi Life Holdings Inc."]
["OTC: DCNSF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Dai-Ichi Life Holdings Inc."]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["DCNSF"]
["/quotes/zigman/1329297/delayed"]
[]
["$"]
[]
[21.5]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 2,275"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/1329297/delayed"]
[]
["Previous close"]
[]
[17.600000000000001]
[]
[21.5]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[21.5]
[]
[21.5]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[15.97]
[]
[21.5]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Dai-Ichi Life Holdings Inc."]
["View Ratios"]
["Operating Activities"]
["Fiscal year is April-March. All values JPY millions.",2013,2014,2015,2016,2017,"5-year trend"]
["Funds from Operations","(818.41B)","(553.61B)","(245.26B)","2.01T","137.95B"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-",0.3236,0.55700000000000005,9.2110000000000003,-0.93149999999999999]
["Net Operating Cash Flow","487.7B","1.09T","1.88T","2.01T","1.38T"]
["Net Operating Cash Flow Growth","-",1.2431000000000001,0.71450000000000002,7.3700000000000002E-2,-0.31630000000000003]
[]
["Investing Activities"]
[]
[null,2013,2014,2015,2016,2017,"5-year trend"]
["Capital Expenditures","(54.5B)","(57.58B)","(45.95B)","(43.38B)","(68.25B)"]
["Capital Expenditures (Fixed Assets)","(34.18B)","(38.33B)","(27.86B)","(22.05B)","(39.79B)"]
["Capital Expenditures (Other Assets)","(20.32B)","(19.25B)","(18.09B)","(21.33B)","(28.47B)"]
["Capital Expenditures Growth","-",-5.6599999999999998E-2,0.20200000000000001,5.6000000000000001E-2,-0.57350000000000001]
["Net Assets from Acquisitions","-","(20.74B)","(527.23B)","-","(612M)"]
["Sale of Fixed Assets & Businesses","32.59B","15.06B","6.79B","1.86B","35.42B"]
["Purchase/Sale of Investments","(618.08B)","(925.52B)","(1.42T)","(1.94T)","(1.87T)"]
["Purchase of Investments","(8.49T)","(9.37T)","(7.07T)","(8.14T)","(8.22T)"]
["Sale/Maturity of Investments","7.87T","8.44T","5.65T","6.19T","6.35T"]
["Other Uses","(402.05B)","(3M)","(464.63B)","(285.72B)","(721.08B)"]
["Other Sources","849.88B","205.52B","414.27B","3.02B","625.34B"]
["Net Investing Cash Flow","(192.15B)","(783.26B)","(2.04T)","(2.27T)","(2T)"]
["Net Investing Cash Flow Growth","-",-3.0762,-1.5996999999999999,-0.11269999999999999,0.1164]
[]
["Financing Activities"]
[]
[null,2013,2014,2015,2016,2017,"5-year trend"]
["Cash Dividends Paid - Total","(15.75B)","(15.79B)","(19.78B)","(33.35B)","(41.41B)"]
["Common Dividends","(15.75B)","(15.79B)","(19.78B)","(33.35B)","(41.41B)"]
["Preferred Dividends","-","-","-","-","-"]
["Cash Dividend Growth","-",-2.5999999999999999E-3,-0.25309999999999999,-0.68559999999999999,-0.2419]
["Change in Capital Stock","2.17B","1.93B","266.01B","(13.12B)","(14.72B)"]
["Repurchase of Common & Preferred Stk.","-","-","-","(15B)","(16B)"]
["Sale of Common & Preferred Stock","2.17B","1.93B","266.01B","1.88B","1.28B"]
["Proceeds from Stock Options","2.17B","1.93B","266.01B","1.88B","1.28B"]
["Other Proceeds from Sale of Stock","-","-","-","-","-"]
["Issuance/Reduction of Debt, Net","(3.55B)","(85.32B)","103.28B","13.04B","924.34B"]
["Change in Current Debt","-","-","-","46.82B","-"]
["Change in Long-Term Debt","(3.55B)","(85.32B)","103.28B","(33.78B)","924.34B"]
["Issuance of Long-Term Debt","-","-","106.81B","330.64B","1.02T"]
["Reduction in Long-Term Debt","(3.55B)","(85.32B)","(3.53B)","(364.42B)","(97.16B)"]
["Other Funds","(9M)","(16M)","(9M)","(7M)","41.88B"]
["Other Uses","(9M)","(16M)","(9M)","(7M)","(7M)"]
["Other Sources","-","-","-","-","41.88B"]
["Net Financing Cash Flow","(17.14B)","(99.19B)","349.49B","(33.44B)","910.09B"]
["Net Financing Cash Flow Growth","-",-4.7877000000000001,4.5235000000000003,-1.0956999999999999,28.2163]
["Miscellaneous Funds","-","-","-","-","-"]
["Net Change in Cash","284.33B","212.68B","189.27B","(293.54B)","283.1B"]
["Free Cash Flow","453.53B","1.06T","1.85T","1.99T","1.34T"]
["Free Cash Flow Growth","-",1.3275999999999999,0.75039999999999996,7.7899999999999997E-2,-0.32869999999999999]
["Free Cash Flow Yield","-","-","-","-",0.55130000000000001,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:18 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"DSNKY Summary","index":134,"n_rows":252,"n_cols":2,"rows_kept":252,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["Daiichi Sankyo Company, Limited (DSNKY)"]
["Other OTC - Other OTC Delayed Price. Currency in USD"]
["32.175+0.153 (+0.478%)"]
["At close: 3:59PM EST"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",32.021999999999998]
["Open",32.066000000000003]
["Bid","0.000 x 0"]
["Ask","0.000 x 0"]
["Day's Range","32.040 - 32.250"]
["52 Week Range","20.910 - 32.250"]
["Volume",6465]
["Avg. Volume",9811]
["Market Cap","21.211B"]
["Beta",0.77]
["PE Ratio (TTM)",61.29]
["EPS (TTM)",0.52500000000000002]
["Earnings Date","N/A"]
["Forward Dividend & Yield","0.62 (1.99%)"]
["Ex-Dividend Date",43006]
["1y Target Est","N/A"]
["Trade prices are not sourced from all markets"]
["Currency in USD"]
["Valuation Measures"]
["Market Cap (intraday) 5","21.21B"]
["Enterprise Value 3","20.42B"]
["Trailing P/E ",61.29]
["Forward P/E 1","N/A"]
["PEG Ratio (5 yr expected) 1","N/A"]
["Price/Sales (ttm)",2.4300000000000002]
["Price/Book (mrq)",1.98]
["Enterprise Value/Revenue 3",2.34]
["Enterprise Value/EBITDA 6",20.25]
["Financial Highlights"]
["Currency in JPY. "]
["Fiscal Year"]
["Fiscal Year Ends ",42825]
["Most Recent Quarter (mrq)",43008]
["Profitability"]
["Profit Margin ",4.0099999999999997E-2]
["Operating Margin (ttm)",6.6699999999999995E-2]
["Management Effectiveness"]
["Return on Assets (ttm)",2.0799999999999999E-2]
["Return on Equity (ttm)",2.8299999999999999E-2]
["Income Statement"]
["Revenue (ttm)","8.73B"]
["Revenue Per Share (ttm)",13.15]
["Quarterly Revenue Growth (yoy)",6.0999999999999999E-2]
["Gross Profit (ttm)","605.75B"]
["EBITDA ","1.01B"]
["Net Income Avi to Common (ttm)","349.98M"]
["Diluted EPS (ttm)",0.52500000000000002]
["Quarterly Earnings Growth (yoy)",-0.72099999999999997]
["Balance Sheet"]
["Total Cash (mrq)","2.93B"]
["Total Cash Per Share (mrq)",4.41]
["Total Debt (mrq)","2.53B"]
["Total Debt/Equity (mrq)",23.38]
["Current Ratio (mrq)",3.82]
["Book Value Per Share (mrq)",16.28]
["Cash Flow Statement"]
["Operating Cash Flow (ttm)","754.98M"]
["Levered Free Cash Flow (ttm)","-208.21M"]
["Trading Information"]
["Stock Price History"]
["Beta ",0.77]
["52-Week Change 3",0.4894]
["S&P500 52-Week Change 3",0.24479999999999999]
["52 Week High 3",32.25]
["52 Week Low 3",20.91]
["50-Day Moving Average 3",27.588999999999999]
["200-Day Moving Average 3",23.774000000000001]
["Share Statistics"]
["Avg Vol (3 month) 3","9.81k"]
["Avg Vol (10 day) 3","33.28k"]
["Shares Outstanding 5","663.36M"]
["Float ","618.7M"]
["% Held by Insiders 1",0]
["% Held by Institutions 1",1.8E-3]
["Shares Short 3","N/A"]
["Short Ratio 3","N/A"]
["Short % of Float 3","N/A"]
["Shares Short (prior month) 3","N/A"]
["Dividends & Splits"]
["Forward Annual Dividend Rate 4",0.62]
["Forward Annual Dividend Yield 4",1.9900000000000001E-2]
["Trailing Annual Dividend Rate 3",0.63]
["Trailing Annual Dividend Yield 3",1.9699999999999999E-2]
["5 Year Average Dividend Yield 4",2.94]
["Payout Ratio 4",1.1898]
["Dividend Date 3","N/A"]
["Ex-Dividend Date 4",43006]
["Last Split Factor (new per old) 2","N/A"]
["Last Split Date 3","N/A"]
["PR Newswire•2 months ago"]
["Daiichi Sankyo webcast presentation now available for on-demand viewing: dbVIC - Deutsche Bank ADR Virtual Investor Conference"]
["Company invites individual and institutional investors, as well as advisors, to log-on to view the presentation TOKYO , Nov. 20, 2017 /PRNewswire/ -- Daiichi Sankyo Co., Ltd. (JP: 4568.T, OTC: DSNKY) based ..."]
[]
["Sponsored"]
[]
["RealtyShares"]
["Be an Investor, Not a Landlord. Here's how..."]
["Now you can passively invest in real estate with as little as $5,000. Equity, debt, commercial and residential deals. Get started with a free account."]
["CNW Group•2 months ago"]
["Daiichi Sankyo webcast presentation now available for on-demand viewing: dbVIC - Deutsche Bank ADR Virtual Investor Conference"]
["Daiichi Sankyo webcast presentation now available for on-demand viewing: dbVIC - Deutsche Bank ADR Virtual Investor Conference"]
["CNW Group•2 months ago"]
["International companies to host live webcasts at Deutsche Bank's Depositary Receipts Virtual Investor Conference on November 15th and 16th, 2017"]
["International companies to host live webcasts at Deutsche Bank's Depositary Receipts Virtual Investor Conference on November 15th and 16th, 2017"]
["PR Newswire•2 months ago"]
["International companies to host live webcasts at Deutsche Bank's Depositary Receipts Virtual Investor Conference on November 15th and 16th, 2017"]
["NEW YORK , Nov. 13, 2017 /PRNewswire/ -- Deutsche Bank today announced the lineup for its Depositary Receipts Virtual Investor Conference (\"dbVIC\") on November 15 th and 16 th , featuring live ..."]
["CNW Group•2 months ago"]
["Daiichi Sankyo to present at the dbVIC - Deutsche Bank ADR Virtual Investor Conference on November 15th, 2017"]
["Daiichi Sankyo to present at the dbVIC - Deutsche Bank ADR Virtual Investor Conference on November 15th, 2017"]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
["PR Newswire•2 months ago"]
["Daiichi Sankyo to present at the dbVIC - Deutsche Bank ADR Virtual Investor Conference on November 15th, 2017"]
["Company invites individual and institutional investors, as well as advisors, to attend interactive, real-time virtual event TOKYO , Nov. 13, 2017 /PRNewswire/ -- Daiichi Sankyo Co., Ltd. (JP: 4568.T, OTC: ..."]
["Market Realist•4 months ago"]
["Analyst Recommendations for Exelixis in October 2017"]
["Ten analysts were covering Exelixis in October 2017. One analyst suggested a “strong buy,” and five analysts suggested a “buy” rating."]
[]
["Bloomberg•5 months ago"]
["AstraZeneca's M&A Daydreams"]
["A takeover of Daiichi Sankyo would be expensive and hard to finance."]
["PR Newswire•5 months ago"]
["Daiichi Sankyo Terminates Development and Commercialization Agreement with Charleston Laboratories Regarding Hydrocodone Products in the U.S., including CL-108"]
["TOKYO and BASKING RIDGE, N.J., Aug. 31, 2017 /PRNewswire/ -- Daiichi Sankyo Co., Ltd. (TSE:4568), and its U.S. subsidiary, Daiichi Sankyo, Inc. announced today that the company has elected to terminate its 2014 development and commercialization agreement with Charleston Laboratories, forgoing further involvement with the development and commercialization of Charleston Laboratories' hydrocodone products, including CL-108 (hydrocodone, acetaminophen, promethazine) and will be returning all of its rights to those products to Charleston Laboratories. Daiichi Sankyo Co., Ltd. will take an impaired loss of approximately 27.8 billion yen (250 million U.S. dollars) in the 2nd quarter consolidated financial result for FY2017 (IFRS) reflecting payments made to Charleston Laboratories under the terms of the agreement."]
[]
["Sponsored"]
[]
["The Money Street"]
["These Defense Stocks Are A Must For Your Portfolio"]
["Wall Street expects “Amazing Returns” due to massive defense deal. Don't miss this oppertunity to build real wealth in your portfolio. Full analysis."]
["Reuters•5 months ago"]
["Nikkei climbs to 2-week highs as U.S. data bolsters dollar-yen"]
["Japan's Nikkei share average rose to two-week highs on Thursday, after bright U.S. economic data pushed up the dollar against the yen, which in turn lifted cyclical stocks such as automakers and financial companies. \"Despite today's gains, the Nikkei could be starting the new month with a relatively heavy tone, after a monthly loss,\" said Yutaka Miura, a senior technical analyst at Mizuho Securities."]
["PR Newswire•5 months ago"]
["New Sub-analysis Data Highlights the Benefit of LIXIANA®▼ (edoxaban) Over Warfarin in NVAF Patients According to More Comprehensive Stroke Risk Scoring"]
["MUNICH , August 29, 2017 /PRNewswire/ --   Sub-analysis highlights the protective effect of edoxaban against stroke or systemic embolic events (SEEs) and its superior safety in terms of major bleeding ..."]
["PR Newswire•5 months ago"]
["New Sub-analysis Data Highlights the Benefit of LIXIANA®▼ (edoxaban) Over Warfarin in NVAF Patients According to More Comprehensive Stroke Risk Scoring"]
["MUNICH , August 29, 2017 /PRNewswire/ --   Sub-analysis highlights the protective effect of edoxaban against stroke or systemic embolic events (SEEs) and its superior safety in terms of major bleeding ..."]
["Reuters•5 months ago"]
["Bristol-Myers, Daiichi Sankyo to test Opdivo combo for cancers"]
["Bristol-Myers Squibb Co and Daiichi Sankyo said they were evaluating a combination of Bristol-Myers' immuno-oncology drug, Opdivo, with the Japanese company's experimental drug in patients with breast and bladder cancers. Opdivo belongs to a new class of medicines called PD-1 checkpoint inhibitors, which work by taking the brakes off the immune system. The combination therapy involves Daiichi Sankyo's DS-8201, which delivers chemotherapy directly to target cancer cells."]
[]
["Sponsored"]
[]
["The Motley Fool"]
["We Bet $1,005,998 This Stock Will Triple"]
["Renowned investor Tom Gardner predicted this would become the first TRILLION-DOLLAR company within a decade... and that it could still triple in size."]
["Reuters•5 months ago"]
["Bristol-Myers, Daiichi Sankyo to test combo therapy for breast, bladder cancers"]
["Bristol-Myers Squibb Co and Daiichi Sankyo said they would collaborate on a clinical trial to evaluate a combination of Bristol-Myers' immuno-oncology drug, Opdivo, with the Japanese company's experimental ..."]
[]
["Bloomberg•6 months ago"]
["Daiichi's Benicar Pact Brings Payout Over Drugs to $339 Million"]
["Daiichi Sankyo Inc.’s settlement of thousands of lawsuits blaming the company’s blood-pressure drugs for causing intestinal damage brings to $339 million the amount the drugmaker has paid for its handling ..."]
[]
["Bloomberg•10 months ago"]
["Indian Tycoons Known for Lucky Timing Find Time In Short Supply"]
["India’s Singh brothers are serial entrepreneurs known for pulling off one of the best-timed exits in the annals of Indian business."]
[]
["Bloomberg•10 months ago"]
["Fortis Healthcare Said to Consider Buyout of Singapore Trust"]
["Fortis Healthcare Ltd., India’s second-largest private hospital chain by market value, is weighing a buyout of the Singapore-listed business trust that owns some of its clinics, people with knowledge of ..."]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"DCNSF Mktw Sum","index":135,"n_rows":727,"n_cols":4,"rows_kept":727,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Dai-Ichi Life Holdings Inc."]
["OTC: DCNSF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Dai-Ichi Life Holdings Inc."]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["DCNSF"]
["/quotes/zigman/1329297/delayed"]
[]
["$"]
[]
[21.5]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 2,275"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/1329297/delayed"]
[]
["Previous close"]
[]
[17.600000000000001]
[]
[21.5]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[21.5]
[]
[21.5]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[15.97]
[]
[21.5]
[]
[]
[]
["Company Description"]
[]
["The Dai-ichi Life Holdings, Inc. provides life insurance and pension products services. Its business domains include the following: Domestic Life Insurance, Overseas Insurance, Asset Management, and Other businesses. The Domestic Life Insurance business covers domestic life insurance, and savings-ty..."]
[]
["The Dai-ichi Life Holdings, Inc. provides life insurance and pension products services. Its business domains include the following: Domestic Life Insurance, Overseas Insurance, Asset Management, and Other businesses. The Domestic Life Insurance business covers domestic life insurance, and savings-type products through financial institutions that support asset formation after retirement. The Overseas Insurance business offers life insurance in Vietnam, Australia, Indonesia, India, and Thailand. The Asset Management business participates in the asset management market through affiliates in Japan and overseas. The Other businesses include system-related business, research and study business, and general affairs related business. The company was founded by Tsuneta Yano on September 15, 1902 and is headquartered in Tokyo, Japan."]
[]
["Valuation"]
[]
["P/E Current"]
[]
[11.96]
[]
["P/E Ratio (with extraordinary items)"]
[]
[10.89]
[]
["P/E Ratio (without extraordinary items)"]
[]
[10.15]
[]
["Price to Sales Ratio"]
[]
[0.39]
[]
["Price to Book Ratio"]
[]
[0.75]
[]
["Price to Cash Flow Ratio"]
[]
[1.71]
[]
["Enterprise Value to EBITDA"]
[]
[5.67]
[]
["Enterprise Value to Sales"]
[]
[0.53]
[]
["Total Debt to Enterprise Value"]
[]
[0.43]
[]
["Efficiency"]
[]
["Revenue/Employee"]
[]
[95135115]
[]
["Income Per Employee"]
[]
[3694310]
[]
["Total Asset Turnover"]
[]
[0.12]
[]
["Profitability"]
[]
["Operating Margin"]
[]
[8.33]
[]
["Pretax Margin"]
[]
[5.21]
[]
["Net Margin"]
[]
[3.88]
[]
["Return on Assets"]
[]
[0.45]
[]
["Return on Equity"]
[]
[7.62]
[]
["Return on Total Capital"]
[]
[5.32]
[]
["Return on Invested Capital"]
[]
[5.33]
[]
["Capital Structure"]
[]
["Total Debt to Total Equity"]
[]
[56.32]
[]
["Total Debt to Total Capital"]
[]
[36.03]
[]
["Total Debt to Total Assets"]
[]
[3.4]
[]
["Long-Term Debt to Equity"]
[]
[56.25]
[]
["Long-Term Debt to Total Capital"]
[]
[35.99]
[]
["Officers and Executives"]
[]
["Name","Age","Officer Since","Title"]
["Mr. Koichiro Watanabe",64,1976,"Chairman"]
["Mr. Seiji Inagaki",54,2012,"President & Representative Director"]
["Mr. Tatsusaburo Yamamoto","-","-","Managing Executive Officer-Corporate Planning Unit"]
["Mr. Shigeo Tsuyuki",63,1977,"Vice Chairman & Executive Officer"]
["Mr. Shinichi Aizawa",56,"-","Senior Managing Executive Officer"]
[]
["Insider Actions"]
[]
["– Purchase – Sale 1 – Number of Transactions"]
["{\"OrganizationDocuments\":[{\"Documents\":[{\"document\":[{\"reportDateGroup\":[{\"reportDate\":\"2011-06-09\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"3\",\"tradeType\":\"D\"},{\"numTransactions\":\"1\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-16\",\"tradeTypeGroup\":[{\"numTransactions\":\"2\",\"tradeType\":\"D\"},{\"numTransactions\":\"8\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-13\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-12\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-11\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-02\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-03-10\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"4\",\"tradeType\":\"D\"},{\"numTransactions\":\"2\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-15\",\"tradeTypeGroup\":[{\"numTransactions\":\"8\",\"tradeType\":\"A\"},{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]}]}]}]}]}"]
["/news/latest/company/us/dcnsf"]
[]
["MarketWatch News on DCNSF"]
[]
["Banks push Japanese shares higher"]
[]
["3:01 a.m. May 18, 2015"]
[]
["- Chao Deng"]
[]
["Nikkei posts biggest one-day fall in almost 10 months"]
[]
["4:04 a.m. Jan. 6, 2015"]
[]
["- Laura He"]
[]
["MetLife to acquire 51% stake in Malaysia's AmLife"]
[]
["6:17 a.m. Dec. 19, 2013"]
[]
["- MarketWatch.com"]
[]
["Asian stocks rise after Alcoa results, China data"]
[]
["3:24 a.m. July 9, 2013"]
[]
["- V. Phani Kumar"]
[]
["Japan stocks pare losses late as Asia falls"]
[]
["1:23 a.m. June 12, 2013"]
[]
["- Michael Kitchen"]
[]
["Japanâ€™s Nikkei ends down 3.2%; rest of Asia mixed"]
[]
["3:17 a.m. May 27, 2013"]
[]
["- V. Phani Kumar"]
[]
["Japanâ€™s Nikkei dives 7.3% in spectacular U-turn"]
[]
["4:42 a.m. May 23, 2013"]
[]
["- V. Phani Kumar"]
[]
["Janus Capital, Dai-ichi Life in strategic alliance"]
[]
["2:14 a.m. Aug. 10, 2012"]
[]
["- MarketWatch.com"]
[]
["Asia stocks head lower, as Japan leads losses"]
[]
["4:58 a.m. July 20, 2012"]
[]
["- Chris Oliver"]
[]
["Australia shares up on rate cut hopes; Japan down"]
[]
["5:08 a.m. April 24, 2012"]
[]
["- Virginia Harrison"]
[]
["Dai-ichi Life's April-Dec. net profit falls 19%"]
[]
["2:23 a.m. Feb. 13, 2012"]
[]
["- MarketWatch.com"]
[]
["JAL aims to raise at least ¥500 billion in IPO"]
[]
["11:47 p.m. Jan. 5, 2012"]
[]
["- MarketWatch.com"]
[]
["Japan quake payouts less than feared: report"]
[]
["11:44 p.m. Nov. 27, 2011"]
[]
["- MarketWatch.com"]
[]
["Dai-ichi Life's first-half net profit falls 58%"]
[]
["2:14 a.m. Nov. 14, 2011"]
[]
["- MarketWatch.com"]
[]
["Asia gains dissipate as economic fears return"]
[]
["3:27 a.m. Aug. 24, 2011"]
[]
["- V. Phani Kumar"]
[]
["Dai-ichi Life profit soars on one-off items"]
[]
["2:36 a.m. Aug. 11, 2011"]
[]
["- MarketWatch.com"]
[]
["Nikkei slumps 6.2%, but many Asia stocks rise"]
[]
["7:06 a.m. March 14, 2011"]
[]
["- V. Phani Kumar"]
[]
["Nikkei to add three companies to 225 index"]
[]
["7:43 p.m. March 8, 2011"]
[]
["- Sarah Turner"]
[]
["Shanghai jumps 2.5% to lead Asian stocks up"]
[]
["4:16 a.m. Feb. 14, 2011"]
[]
["- V. Phani Kumar"]
[]
["Hong Kong leads Asia up; miners hold back Sydney"]
[]
["5:12 a.m. Dec. 29, 2010"]
[]
["- V. Phani Kumar"]
[]
["Loading more headlines..."]
[]
["/news/nonmarketwatch/company/us/dcnsf"]
[]
["Other News on DCNSF"]
[]
["Aflac: A Mikado Rewarding Its Shareholders For More Than 30 Years"]
[]
["11:19 a.m. March 3, 2017"]
[]
["- Seeking Alpha"]
[]
["Asian Shares Down on Caution"]
[]
["6:22 a.m. Nov. 29, 2016"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Asian Shares Mostly Down on Skepticism About OPEC Deal"]
[]
["10:58 a.m. Nov. 28, 2016"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Asia Emerging Markets Hammered; Shanghai Enters Bull Territory"]
[]
["4:57 a.m. Nov. 11, 2016"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Asian Shares Rebound as Investors See Hope in Trump Win"]
[]
["5:14 a.m. Nov. 10, 2016"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Asian Markets Pause Ahead of U.S. Election"]
[]
["9:59 a.m. Nov. 8, 2016"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Japanese Insurers Bone Up on Investing in Foreign Corporate Bonds"]
[]
["11:51 p.m. Oct. 28, 2016"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Asian Shares Down; Japan Finance Stocks Boost Nikkei"]
[]
["4:06 a.m. Oct. 28, 2016"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Asian Shares Mixed; Hong Kong Casino Stocks Tank on China Detentions"]
[]
["2:41 a.m. Oct. 18, 2016"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Sompo-Endurance: Japanâ€™s Insurance Shopping Spree Restarts With a Bang"]
[]
["7:29 p.m. Oct. 5, 2016"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Asian Shares Weighed by U.S. Interest-Rate Concerns"]
[]
["6:26 a.m. Oct. 5, 2016"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Janus to Be Acquired by U.K. Fund Giant Henderson Group"]
[]
["11:50 p.m. Oct. 3, 2016"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Janus-Henderson Deal Shows Struggle of Active Managers"]
[]
["7:38 p.m. Oct. 3, 2016"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Asian Shares Down; Nikkei Biggest Decliner"]
[]
["6:48 a.m. Sept. 28, 2016"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Bank of Japan Tries Another Way to Generate Inflation"]
[]
["8:03 p.m. Sept. 26, 2016"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Oil, BOJ Nod to Negative Rates Hit Asian Shares"]
[]
["7:36 a.m. Sept. 26, 2016"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Central Banks Boost Some Asia Markets; Nikkei Falls"]
[]
["5:26 a.m. Sept. 23, 2016"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Bank of Japanâ€™s New Rate Policy a Hit With Investors"]
[]
["5:19 a.m. Sept. 21, 2016"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Asian Shares Slide on Global Growth Fears"]
[]
["3:38 a.m. Sept. 12, 2016"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["WisdomTree Japan Hedged Financials ETF (DXJF) July Summary"]
[]
["1:33 p.m. Aug. 2, 2016"]
[]
["- Seeking Alpha"]
[]
["Loading more headlines..."]
[]
["At a Glance"]
[]
["Dai-ichi Life Holdings, Inc."]
[]
["1-13-1 Yurakucho"]
[]
["Chiyoda-Ku"]
[]
["Tokyo, Tokyo 100-8411"]
[]
["Phone"]
[]
["81 332161222"]
[]
["Industry"]
[]
["Life Insurance"]
[]
["Sector"]
[]
["Financial Services"]
[]
["Fiscal Year-end"]
[]
[43160]
[]
["View SEC Filings"]
[]
["Revenue"]
[]
["$5956.03B"]
[]
["Net Income"]
[]
["$231.29B"]
[]
["Employees"]
[]
[62606]
[]
["Annual Report for DCNSF"]
[]
["/news/pressrelease/company/us/dcnsf"]
[]
["Press Releases on DCNSF"]
[]
["Accenture Helps Dai-ichi Life Expand Its Digital Health Promotion Services"]
[]
["8:35 p.m. Oct. 4, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:18 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"DCNSF Mkwt Basic","index":136,"n_rows":473,"n_cols":5,"rows_kept":473,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Sections Watchlist"]
["Signup • Login"]
["Search"]
["Home"]
["Latest News"]
["Markets"]
["Personal Finance"]
["The Moneyist"]
["Retirement"]
["Investing"]
["FA Center"]
["Economy & Politics"]
["Real Estate"]
["Quotes"]
["Video"]
["SectorWatch"]
["Entertainment"]
["Premium Newsletters"]
["Profile Settings"]
["Email & Alerts"]
["Watchlist"]
["Games"]
["Signup Login"]
["Bulletin"]
["US"]
["Europe"]
["Asia"]
["FX"]
["Rates"]
["Futures"]
["Crypto"]
["Range "]
[]
[null,"DJIA F",26589,213,8.0999999999999996E-3]
[null,"S&P F",2874.75,33.5,1.18E-2]
[null,"NASDAQ F",7031.5,100,1.44E-2]
[null,"Gold",1353.3,-14.7,-1.0699999999999999E-2]
[null,"Silver",17.39,-0.22500000000000001,-1.2800000000000001E-2]
[null,"Crude Oil",66.239999999999995,0.73,1.11E-2]
["S&P 500 Movers(%)"]
["ABBV 13.8 "]
["INTC 10.6 "]
["AJG 7.4 "]
["GILD 5.3 "]
["WYNN -10.1 "]
["CL -4.9 "]
["REGN -4.5 "]
["SBUX -4.2 "]
["Latest NewsAll Times Eastern"]
["7:03a"]
["Moneyish Many new moms in tech say they had a good experience returning to work"]
["6:00a"]
["Updated Want your kids to earn more money as adults? Get them involved in this activity"]
["6:00a"]
["Moneyish Here’s how you can work remotely in the film industry — and make a good living"]
["5:00a"]
["Moneyish How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
["5:00a"]
["Moneyish How to keep meetings focused and interruption-free — without resorting to a talking stick like Sen. Susan Collins did"]
[43127]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[43127]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[43127]
["Updated Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[43127]
["Corrected Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[43127]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
["to be replaced"]
[]
["Home"]
["Investing"]
["Quotes"]
["Stocks"]
["United States"]
["DCNSF"]
["Overview"]
[]
["Compare Quotes"]
["Stock Screener"]
["Earnings Calendar"]
["Sectors"]
["DCNSF U.S.: OTC"]
["Dai-Ichi Life Holdings Inc."]
["Watchlist CreateDCNSFAlert"]
["DCNSFUSClosedBack To Top"]
["Last Updated: Jan 26, 2018 5:20 p.m. EST Delayed quote"]
[21.5]
["3.90 22.16%"]
["Previous Close"]
[17.600000000000001]
[]
[]
["Advanced Charting"]
[]
["$"]
["%"]
["Vol"]
["Advanced Charting"]
["580.4% vs Avg."]
["Volume: 2.3K 65 Day Avg. - 391.9 "]
["Open: 21.50"]
["Close: 21.50"]
["21.50 Day Low/High 21.50"]
["Day Range"]
["15.97 52 Week Low/High 21.50"]
["Your Watchlist"]
["Customize MarketWatch"]
[]
["Have Watchlists? Log in to see them here or sign up to get started."]
[]
["Create Account … or Log In"]
[]
[null,"Symbol","Price"]
[null,"Company","Chg/Chg %"]
[]
["(Go to Your Watchlist) "]
["No Items in Watchlist"]
[]
["There are currently no items in this Watchlist."]
[]
["Add Tickers"]
["No Saved Watchlists"]
[]
["Create a list of the investments you want to track."]
[]
["Create Watchlist …or try this starter list"]
["Uh oh"]
[]
["Something went wrong while loading Watchlist."]
[]
["Go to Watchlist"]
["Recently Viewed Tickers"]
["No Recent Tickers"]
[]
["Visit a quote page and your recently viewed tickers will be displayed here."]
[]
["Search Tickers"]
["Overview"]
["Profile"]
["News"]
["Charts"]
["Financials"]
["Historical Quotes"]
["Analyst Estimates"]
["Options"]
["SEC Filings"]
["Insiders"]
["Key Data"]
["Open $21.50 "]
["Day Range 21.50 - 21.50 "]
["52 Week Range 15.97 - 21.50 "]
["Market Cap $1.38T "]
["Shares Outstanding 1.2B "]
["Public Float 999.83M "]
["Beta n/a "]
["Rev. per Employee $108.64M "]
["P/E Ratio 0.14 "]
["EPS $150.35 "]
["Yield 3.66% "]
["Dividend $0.39 "]
["Ex-Dividend Date Mar 28, 2018 "]
["Short Interest n/a "]
["% of Float Shorted n/a "]
["Average Volume 391.94 "]
["Performance"]
["5 Day",0.22159999999999999]
["1 Month",0.22159999999999999]
["3 Month",0.22159999999999999]
["YTD",0.22159999999999999]
["1 Year",0.47660000000000002]
["Recent News"]
["MarketWatch"]
["Other Dow Jones"]
["Banks push Japanese shares higher"]
["May. 18, 2015 at 4:02 a.m. ET"]
["by Chao Deng"]
["Nikkei posts biggest one-day fall in almost 10 months"]
["Jan. 6, 2015 at 4:05 a.m. ET"]
["by Laura He"]
["MetLife to acquire 51% stake in Malaysia's AmLife"]
[]
["Dec. 19, 2013 at 6:17 a.m. ET"]
[]
["Asian stocks rise after Alcoa results, China data"]
["Jul. 9, 2013 at 4:25 a.m. ET"]
["by V. Phani Kumar"]
[]
["Japan stocks pare losses late as Asia falls"]
["Jun. 12, 2013 at 2:23 a.m. ET"]
["by Michael Kitchen"]
[]
["Japan’s Nikkei ends down 3.2%; rest of Asia mixed"]
["May. 27, 2013 at 4:17 a.m. ET"]
["by V. Phani Kumar"]
[]
["Japan’s Nikkei dives 7.3% in spectacular U-turn"]
["May. 23, 2013 at 5:42 a.m. ET"]
["by V. Phani Kumar"]
["Janus Capital, Dai-ichi Life in strategic alliance"]
[]
["Aug. 10, 2012 at 3:15 a.m. ET"]
[]
["Asia stocks head lower, as Japan leads losses"]
["Jul. 20, 2012 at 5:58 a.m. ET"]
["by Chris Oliver"]
[]
["Corrected "]
["Australia shares up on rate cut hopes; Japan down"]
["Apr. 24, 2012 at 6:08 a.m. ET"]
["by Virginia Harrison"]
["Dai-ichi Life's April-Dec. net profit falls 19%"]
[]
["Feb. 13, 2012 at 2:23 a.m. ET"]
["JAL aims to raise at least ¥500 billion in IPO"]
[]
["Jan. 5, 2012 at 11:47 p.m. ET"]
["Japan quake payouts less than feared: report"]
[]
["Nov. 27, 2011 at 11:45 p.m. ET"]
["Dai-ichi Life's first-half net profit falls 58%"]
[]
["Nov. 14, 2011 at 2:15 a.m. ET"]
["Asia gains dissipate as economic fears return"]
[]
["Aug. 24, 2011 at 4:28 a.m. ET"]
["by V. Phani Kumar"]
["Dai-ichi Life profit soars on one-off items"]
[]
["Aug. 11, 2011 at 3:37 a.m. ET"]
["Corrected "]
["Nikkei slumps 6.2%, but many Asia stocks rise"]
[]
["Mar. 14, 2011 at 8:06 a.m. ET"]
["by V. Phani Kumar"]
["Nikkei to add three companies to 225 index"]
[]
["Mar. 8, 2011 at 7:44 p.m. ET"]
["by Sarah Turner"]
["Shanghai jumps 2.5% to lead Asian stocks up"]
[]
["Feb. 14, 2011 at 4:17 a.m. ET"]
["by V. Phani Kumar"]
["Hong Kong leads Asia up; miners hold back Sydney"]
[]
["Dec. 29, 2010 at 5:12 a.m. ET"]
["by V. Phani Kumar"]
[]
["Asian Shares Down on Caution Over Italy’s Referendum"]
["Nov. 29, 2016 at 4:08 a.m. ET"]
["on The Wall Street Journal"]
[]
["Asian Shares Mostly Down on Skepticism About OPEC Deal"]
["Nov. 28, 2016 at 4:56 a.m. ET"]
["on The Wall Street Journal"]
[]
["Asia Emerging Markets Hammered; Shanghai Enters Bull Territory"]
["Nov. 11, 2016 at 4:44 a.m. ET"]
["on The Wall Street Journal"]
[]
["Asian Shares Rebound as Investors See Hope in Trump Win"]
["Nov. 10, 2016 at 3:28 a.m. ET"]
["on The Wall Street Journal"]
[]
["Asian Markets Pause Ahead of U.S. Election"]
["Nov. 8, 2016 at 3:08 a.m. ET"]
["on The Wall Street Journal"]
[]
["Japanese Insurers Bone Up on Investing in Foreign Corporate Bonds"]
["Oct. 28, 2016 at 6:21 a.m. ET"]
["on The Wall Street Journal"]
[]
["Asian Shares Down; Japan Finance Stocks Boost Nikkei"]
["Oct. 28, 2016 at 5:06 a.m. ET"]
["on The Wall Street Journal"]
[]
["Asian Shares Mixed; Hong Kong Casino Stocks Tank on China Detentions"]
["Oct. 17, 2016 at 5:03 a.m. ET"]
["on The Wall Street Journal"]
[]
["Sompo-Endurance: Japan’s Insurance Shopping Spree Restarts With a Bang"]
["Oct. 5, 2016 at 5:07 a.m. ET"]
["on The Wall Street Journal"]
[]
["Asian Shares Weighed by U.S. Interest-Rate Concerns"]
["Oct. 5, 2016 at 4:51 a.m. ET"]
["on The Wall Street Journal"]
[]
["Janus to Be Acquired by U.K. Fund Giant Henderson Group"]
["Oct. 4, 2016 at 12:50 a.m. ET"]
["on The Wall Street Journal"]
[]
["Janus-Henderson: Active Managers Get Defensive Together"]
["Oct. 3, 2016 at 10:10 a.m. ET"]
["on The Wall Street Journal"]
[]
["Asian Shares Down; Nikkei Biggest Decliner"]
["Sep. 28, 2016 at 4:05 a.m. ET"]
["on The Wall Street Journal"]
[]
["Bank of Japan Tries Another Way to Spur Inflation"]
["Sep. 26, 2016 at 6:10 a.m. ET"]
["on The Wall Street Journal"]
[]
["Oil, BOJ Nod to Negative Rates Hit Asian Shares"]
["Sep. 26, 2016 at 4:54 a.m. ET"]
["on The Wall Street Journal"]
[]
["Asian Shares Mixed; Nikkei Falls After Yen’s Recent Gains"]
["Sep. 23, 2016 at 4:42 a.m. ET"]
["on The Wall Street Journal"]
[]
["Bank of Japan’s New Rate Policy a Hit With Investors"]
["Sep. 21, 2016 at 5:59 a.m. ET"]
["on The Wall Street Journal"]
[]
["Asian Shares Slide on Global Growth Fears"]
["Sep. 12, 2016 at 4:27 a.m. ET"]
["on The Wall Street Journal"]
[]
["BOJ Inaction Sends Japan Stocks Tumbling, Yen Surging"]
["Jun. 16, 2016 at 4:48 a.m. ET"]
["on The Wall Street Journal"]
[]
["Dollar Drives Asian Shares in Two Directions"]
["Jun. 6, 2016 at 5:37 a.m. ET"]
["on The Wall Street Journal"]
["Recent News"]
["Other News"]
["Press Releases"]
["Aflac: A Mikado Rewarding Its Shareholders For More Than 30 Years"]
[]
["Mar. 3, 2017 at 11:19 a.m. ET"]
["on Seeking Alpha"]
["Asian Shares Down on Caution Over Italy’s Referendum"]
["Nov. 29, 2016 at 4:08 a.m. ET"]
["on The Wall Street Journal"]
["Asian Shares Mostly Down on Skepticism About OPEC Deal"]
["Nov. 28, 2016 at 4:56 a.m. ET"]
["on The Wall Street Journal"]
["Asia Emerging Markets Hammered; Shanghai Enters Bull Territory"]
["Nov. 11, 2016 at 4:44 a.m. ET"]
["on The Wall Street Journal"]
["Asian Shares Rebound as Investors See Hope in Trump Win"]
["Nov. 10, 2016 at 3:28 a.m. ET"]
["on The Wall Street Journal"]
["Asian Markets Pause Ahead of U.S. Election"]
["Nov. 8, 2016 at 3:08 a.m. ET"]
["on The Wall Street Journal"]
["Japanese Insurers Bone Up on Investing in Foreign Corporate Bonds"]
["Oct. 28, 2016 at 6:21 a.m. ET"]
["on The Wall Street Journal"]
["Asian Shares Down; Japan Finance Stocks Boost Nikkei"]
["Oct. 28, 2016 at 5:06 a.m. ET"]
["on The Wall Street Journal"]
["Asian Shares Mixed; Hong Kong Casino Stocks Tank on China Detentions"]
["Oct. 17, 2016 at 5:03 a.m. ET"]
["on The Wall Street Journal"]
["Sompo-Endurance: Japan’s Insurance Shopping Spree Restarts With a Bang"]
["Oct. 5, 2016 at 5:07 a.m. ET"]
["on The Wall Street Journal"]
["Asian Shares Weighed by U.S. Interest-Rate Concerns"]
["Oct. 5, 2016 at 4:51 a.m. ET"]
["on The Wall Street Journal"]
["Janus to Be Acquired by U.K. Fund Giant Henderson Group"]
["Oct. 4, 2016 at 12:50 a.m. ET"]
["on The Wall Street Journal"]
["Janus-Henderson: Active Managers Get Defensive Together"]
["Oct. 3, 2016 at 10:10 a.m. ET"]
["on The Wall Street Journal"]
["Asian Shares Down; Nikkei Biggest Decliner"]
["Sep. 28, 2016 at 4:05 a.m. ET"]
["on The Wall Street Journal"]
["Bank of Japan Tries Another Way to Spur Inflation"]
["Sep. 26, 2016 at 6:10 a.m. ET"]
["on The Wall Street Journal"]
["Oil, BOJ Nod to Negative Rates Hit Asian Shares"]
["Sep. 26, 2016 at 4:54 a.m. ET"]
["on The Wall Street Journal"]
["Asian Shares Mixed; Nikkei Falls After Yen’s Recent Gains"]
["Sep. 23, 2016 at 4:42 a.m. ET"]
["on The Wall Street Journal"]
["Bank of Japan’s New Rate Policy a Hit With Investors"]
["Sep. 21, 2016 at 5:59 a.m. ET"]
["on The Wall Street Journal"]
["Asian Shares Slide on Global Growth Fears"]
["Sep. 12, 2016 at 4:27 a.m. ET"]
["on The Wall Street Journal"]
["WisdomTree Japan Hedged Financials ETF (DXJF) July Summary"]
[]
["Aug. 2, 2016 at 2:33 p.m. ET"]
["on Seeking Alpha"]
["Accenture Helps Dai-ichi Life Expand Its Digital Health Promotion  Services"]
[]
["Oct. 4, 2017 at 9:35 p.m. ET"]
["on BusinessWire - BZX"]
[]
["Dai-Ichi Life Holdings Inc."]
[]
["The Dai-ichi Life Holdings, Inc. provides life insurance and pension products services. Its business domains include the following: Domestic Life Insurance, Overseas Insurance, Asset Management, and Other businesses. The Domestic Life Insurance business covers domestic life insurance, and savings-type products through financial institutions that support asset formation after retirement. The Overseas Insurance business offers life insurance in Vietnam, Australia, Indonesia, India, and Thailand. The Asset Management business participates in the asset management market through affiliates in Japan and overseas. The Other businesses include system-related business, research and study business, and general affairs related business. The company was founded by Tsuneta Yano on September 15, 1902 and is headquartered in Tokyo, Japan.  (See Full Profile)"]
[]
["Analyst Ratings"]
["Sell"]
["Under"]
["Hold"]
["Over"]
["Buy"]
["Number of Ratings 12 Full Ratings "]
["Credit Suisse Downgrades Japanese Stocks, Says Deflation Could Come Soon"]
[]
["Apr. 4, 2016 at 11:55 a.m. ET"]
["on Benzinga.com"]
[]
[]
["Partner Content"]
["×"]
["Back to Top"]
["MarketWatch"]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Dow Jones Network"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
[]
["By using this site you agree to the Terms of Service, Privacy Policy, and Cookie Policy."]
[]
[]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["Trending Tickers"]
["Powered by"]
[]
[]
["YELP 2.53% "]
["DIS 1.48% "]
["HUM 0.83% "]
["GILD 5.26% "]
["BWLD 0.05% "]
[]
["Advanced Search"]
["Stocks"]
["Columns"]
["Authors"]
["Topics"]
["No results found"]
["Video Center"]
["×"]

{"sheet":"DSNKY Yahoo Gr","index":137,"n_rows":182,"n_cols":2,"rows_kept":182,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["Daiichi Sankyo Company, Limited (DSNKY)"]
["Other OTC - Other OTC Delayed Price. Currency in USD"]
["32.175+0.153 (+0.478%)"]
["At close: 3:59PM EST"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",32.021999999999998]
["Open",32.066000000000003]
["Bid","0.000 x 0"]
["Ask","0.000 x 0"]
["Day's Range","32.040 - 32.250"]
["52 Week Range","20.910 - 32.250"]
["Volume",6465]
["Avg. Volume",9811]
["Market Cap","21.211B"]
["Beta",0.77]
["PE Ratio (TTM)",61.29]
["EPS (TTM)","N/A"]
["Earnings Date","N/A"]
["Forward Dividend & Yield","0.62 (1.99%)"]
["Ex-Dividend Date",43006]
["1y Target Est","N/A"]
["Trade prices are not sourced from all markets"]
[]
["Analyst estimates are not available."]
["PR Newswire•2 months ago"]
["Daiichi Sankyo webcast presentation now available for on-demand viewing: dbVIC - Deutsche Bank ADR Virtual Investor Conference"]
["Company invites individual and institutional investors, as well as advisors, to log-on to view the presentation TOKYO , Nov. 20, 2017 /PRNewswire/ -- Daiichi Sankyo Co., Ltd. (JP: 4568.T, OTC: DSNKY) based ..."]
[]
["Sponsored"]
[]
["RealtyShares"]
["Be an Investor, Not a Landlord. Here's how..."]
["Now you can passively invest in real estate with as little as $5,000. Equity, debt, commercial and residential deals. Get started with a free account."]
["CNW Group•2 months ago"]
["Daiichi Sankyo webcast presentation now available for on-demand viewing: dbVIC - Deutsche Bank ADR Virtual Investor Conference"]
["Daiichi Sankyo webcast presentation now available for on-demand viewing: dbVIC - Deutsche Bank ADR Virtual Investor Conference"]
["CNW Group•2 months ago"]
["International companies to host live webcasts at Deutsche Bank's Depositary Receipts Virtual Investor Conference on November 15th and 16th, 2017"]
["International companies to host live webcasts at Deutsche Bank's Depositary Receipts Virtual Investor Conference on November 15th and 16th, 2017"]
["PR Newswire•2 months ago"]
["International companies to host live webcasts at Deutsche Bank's Depositary Receipts Virtual Investor Conference on November 15th and 16th, 2017"]
["NEW YORK , Nov. 13, 2017 /PRNewswire/ -- Deutsche Bank today announced the lineup for its Depositary Receipts Virtual Investor Conference (\"dbVIC\") on November 15 th and 16 th , featuring live ..."]
["CNW Group•2 months ago"]
["Daiichi Sankyo to present at the dbVIC - Deutsche Bank ADR Virtual Investor Conference on November 15th, 2017"]
["Daiichi Sankyo to present at the dbVIC - Deutsche Bank ADR Virtual Investor Conference on November 15th, 2017"]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
["PR Newswire•2 months ago"]
["Daiichi Sankyo to present at the dbVIC - Deutsche Bank ADR Virtual Investor Conference on November 15th, 2017"]
["Company invites individual and institutional investors, as well as advisors, to attend interactive, real-time virtual event TOKYO , Nov. 13, 2017 /PRNewswire/ -- Daiichi Sankyo Co., Ltd. (JP: 4568.T, OTC: ..."]
["Market Realist•4 months ago"]
["Analyst Recommendations for Exelixis in October 2017"]
["Ten analysts were covering Exelixis in October 2017. One analyst suggested a “strong buy,” and five analysts suggested a “buy” rating."]
[]
["Bloomberg•5 months ago"]
["AstraZeneca's M&A Daydreams"]
["A takeover of Daiichi Sankyo would be expensive and hard to finance."]
["PR Newswire•5 months ago"]
["Daiichi Sankyo Terminates Development and Commercialization Agreement with Charleston Laboratories Regarding Hydrocodone Products in the U.S., including CL-108"]
["TOKYO and BASKING RIDGE, N.J., Aug. 31, 2017 /PRNewswire/ -- Daiichi Sankyo Co., Ltd. (TSE:4568), and its U.S. subsidiary, Daiichi Sankyo, Inc. announced today that the company has elected to terminate its 2014 development and commercialization agreement with Charleston Laboratories, forgoing further involvement with the development and commercialization of Charleston Laboratories' hydrocodone products, including CL-108 (hydrocodone, acetaminophen, promethazine) and will be returning all of its rights to those products to Charleston Laboratories. Daiichi Sankyo Co., Ltd. will take an impaired loss of approximately 27.8 billion yen (250 million U.S. dollars) in the 2nd quarter consolidated financial result for FY2017 (IFRS) reflecting payments made to Charleston Laboratories under the terms of the agreement."]
[]
["Sponsored"]
[]
["The Money Street"]
["These Defense Stocks Are A Must For Your Portfolio"]
["Wall Street expects “Amazing Returns” due to massive defense deal. Don't miss this oppertunity to build real wealth in your portfolio. Full analysis."]
["Reuters•5 months ago"]
["Nikkei climbs to 2-week highs as U.S. data bolsters dollar-yen"]
["Japan's Nikkei share average rose to two-week highs on Thursday, after bright U.S. economic data pushed up the dollar against the yen, which in turn lifted cyclical stocks such as automakers and financial companies. \"Despite today's gains, the Nikkei could be starting the new month with a relatively heavy tone, after a monthly loss,\" said Yutaka Miura, a senior technical analyst at Mizuho Securities."]
["PR Newswire•5 months ago"]
["New Sub-analysis Data Highlights the Benefit of LIXIANA®▼ (edoxaban) Over Warfarin in NVAF Patients According to More Comprehensive Stroke Risk Scoring"]
["MUNICH , August 29, 2017 /PRNewswire/ --   Sub-analysis highlights the protective effect of edoxaban against stroke or systemic embolic events (SEEs) and its superior safety in terms of major bleeding ..."]
["PR Newswire•5 months ago"]
["New Sub-analysis Data Highlights the Benefit of LIXIANA®▼ (edoxaban) Over Warfarin in NVAF Patients According to More Comprehensive Stroke Risk Scoring"]
["MUNICH , August 29, 2017 /PRNewswire/ --   Sub-analysis highlights the protective effect of edoxaban against stroke or systemic embolic events (SEEs) and its superior safety in terms of major bleeding ..."]
["Reuters•5 months ago"]
["Bristol-Myers, Daiichi Sankyo to test Opdivo combo for cancers"]
["Bristol-Myers Squibb Co and Daiichi Sankyo said they were evaluating a combination of Bristol-Myers' immuno-oncology drug, Opdivo, with the Japanese company's experimental drug in patients with breast and bladder cancers. Opdivo belongs to a new class of medicines called PD-1 checkpoint inhibitors, which work by taking the brakes off the immune system. The combination therapy involves Daiichi Sankyo's DS-8201, which delivers chemotherapy directly to target cancer cells."]
[]
["Sponsored"]
[]
["The Motley Fool"]
["We Bet $1,005,998 This Stock Will Triple"]
["Renowned investor Tom Gardner predicted this would become the first TRILLION-DOLLAR company within a decade... and that it could still triple in size."]
["Reuters•5 months ago"]
["Bristol-Myers, Daiichi Sankyo to test combo therapy for breast, bladder cancers"]
["Bristol-Myers Squibb Co and Daiichi Sankyo said they would collaborate on a clinical trial to evaluate a combination of Bristol-Myers' immuno-oncology drug, Opdivo, with the Japanese company's experimental ..."]
[]
["Bloomberg•6 months ago"]
["Daiichi's Benicar Pact Brings Payout Over Drugs to $339 Million"]
["Daiichi Sankyo Inc.’s settlement of thousands of lawsuits blaming the company’s blood-pressure drugs for causing intestinal damage brings to $339 million the amount the drugmaker has paid for its handling ..."]
[]
["Bloomberg•10 months ago"]
["Indian Tycoons Known for Lucky Timing Find Time In Short Supply"]
["India’s Singh brothers are serial entrepreneurs known for pulling off one of the best-timed exits in the annals of Indian business."]
[]
["Bloomberg•10 months ago"]
["Fortis Healthcare Said to Consider Buyout of Singapore Trust"]
["Fortis Healthcare Ltd., India’s second-largest private hospital chain by market value, is weighing a buyout of the Singapore-listed business trust that owns some of its clinics, people with knowledge of ..."]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"DCNSF Mktwth Gr","index":138,"n_rows":366,"n_cols":5,"rows_kept":366,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Dai-Ichi Life Holdings Inc."]
["OTC: DCNSF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Dai-Ichi Life Holdings Inc."]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["DCNSF"]
["/quotes/zigman/1329297/delayed"]
[]
["$"]
[]
[21.5]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 2,275"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/1329297/delayed"]
[]
["Previous close"]
[]
[17.600000000000001]
[]
[21.5]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[21.5]
[]
[21.5]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[15.97]
[]
[21.5]
[]
[]
["Snapshot"]
["Average Recommendation:","Overweight","Average Target Price:",2634]
["Number of Ratings:",12,"Current Quarters Estimate:",43.8]
["FY Report Date:",43160,"Current Year's Estimate:",203.77]
["Last Quarter's Earnings:",48.04,"Median PE on CY Estimate:",11.73]
["Year Ago Earnings:",177.22,"Next Fiscal Year Estimate:",184.73]
[null,null,"Median PE on Next FY Estimate:",13.17]
["Earnings Per Share"]
[null,"This Quarter","Next Quarter","This Fiscal","Next Fiscal"]
["# of Estimates",2,2,11,11]
["Mean Estimate",43.8,45.46,203.77,184.73]
["High Estimates",47.02,45.96,260.61,206.3]
["Low Estimates",40.58,44.97,193.3,162.19]
["Coefficient Variance",10.4,1.54,9.51,7.92]
["Analysts Recommendations"]
[null,"current","1 Month Ago","3 Months Ago"]
["BUY",5,4,5]
["OVERWEIGHT",1,1,1]
["HOLD",5,4,2]
["UNDERWEIGHT",0,0,0]
["SELL",1,1,1]
["MEAN","Overweight","Overweight","Overweight"]
[]
[]
[]
[]
[]
[]
[]
[]
[]
["Mean Recomendation Conversion Table"]
["1.00 thru 1.24 = Buy"]
["1.25 thru 1.74 = Overweight"]
["1.75 thru 2.24 = Hold"]
["2.25 thru 2.74 = Underweight"]
["2.75 thru 3.00 = Sell"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
[]
["Earnings Summaries"]
[]
["UPDATE: Dai-ichi Life to Acquire Protective Life for $70.00/Share in Cash"]
[]
["7:44 p.m. June 3, 2014"]
[]
["- Benzinga.com"]
[]
["Mid-Afternoon Market Update; ISM Revised Twice, CONN Maintains Gains On Earnings Report"]
[]
["2:56 p.m. June 2, 2014"]
[]
["- Benzinga.com"]
[]
["Mid-Day Market Update: MasTec Tumbles On Weak Forecast; Protective Life Shares Spike Higher"]
[]
["11:52 a.m. June 2, 2014"]
[]
["- Benzinga.com"]
[]
["Analyst Recommendations"]
[]
["Credit Suisse Downgrades Japanese Stocks, Says Deflation Could Come Soon"]
[]
["10:55 a.m. April 4, 2016"]
[]
["- Benzinga.com"]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:19 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"DCNSF Income Qtr","index":139,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Dai-Ichi Life Holdings Inc."]
["OTC: DCNSF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Dai-Ichi Life Holdings Inc."]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["DCNSF"]
["/quotes/zigman/1329297/delayed"]
[]
["$"]
[]
[21.5]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 2,275"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/1329297/delayed"]
[]
["Previous close"]
[]
[17.600000000000001]
[]
[21.5]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[21.5]
[]
[21.5]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[15.97]
[]
[21.5]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Dai-Ichi Life Holdings Inc."]
["View Ratios"]
["All values JPY millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Sales/Revenue","1.53T","1.41T","1.64T","1.47T","1.6T"]
["Premiums Earned","1.18T","974.51B","1.22T","1.03T","1.19T"]
["Total Investment Income","277.81B","341.12B","342.44B","334.59B","354.62B"]
["Realized Gains (Losses)","77.08B","90.55B","73.87B","96.93B","56.38B"]
["Other Operating Income","-","-","-","-","-"]
["Sales Growth","-",-8.2799999999999999E-2,0.16619999999999999,-0.10580000000000001,9.0200000000000002E-2]
["Losses, Claims & Reserves","1.13T","1.38T","1.29T","1.2T","1.37T"]
["Losses, Benefits & Adjustments","294.53B","292.38B","625.13B","602.33B","711.33B"]
["Losses, Claims & Reserves Growth","-",0.218,-6.7799999999999999E-2,-6.8199999999999997E-2,0.14169999999999999]
["Loss Ratio","-","-","-","-",0.49859999999999999,"NA"]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Selling, General & Admin. Expenses & Other","180.19B","166.01B","218.1B","170.78B","178.46B"]
["Selling, General & Admin. Expenses","169.19B","154.73B","187.89B","159.36B","167.4B"]
["Other Selling, General & Admin. Expense","169.19B","154.73B","187.89B","159.36B","167.4B"]
["Underwriting & Commissions","-","-","-","-","-"]
["Other Operating Expense","11B","11.28B","30.22B","11.43B","11.07B"]
["SGA Growth","-",-7.8700000000000006E-2,0.31380000000000002,-0.217,4.4999999999999998E-2]
["Operating Income Before Interest Expense","219.92B","(139.95B)","135.18B","96.7B","51.42B"]
["Interest Expense, Net of Interest Capitalized","9.02B","9.68B","13.31B","10.75B","10.86B"]
["Interest Expense (excl. Interest Capitalized)","9.02B","9.68B","13.31B","10.75B","10.86B"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","210.9B","(149.63B)","121.87B","85.95B","40.56B"]
["Operating Income Growth","-",-1.6364000000000001,1.9659,-0.28470000000000001,-0.46829999999999999]
["Non-Operating Income (Expense)","-","-","-","-","-"]
["Miscellaneous Non Operating Expense","(127.97B)","234.66B","(50.3B)","(9.48B)","82.26B"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","6.14B","(7.44B)","7.6B","(28.31B)","39.07B"]
["Pretax Income","76.79B","92.47B","63.97B","104.78B","83.74B"]
["Pretax Income Growth","-",0.20419999999999999,-0.30809999999999998,0.63790000000000002,-0.20080000000000001]
["Income Taxes","19.19B","15B","16.2B","32.85B","27.31B"]
["Income Tax - Current - Domestic","-","-","-","-","-"]
["Income Tax - Current - Foreign","-","-","-","-","-"]
["Income Tax - Deferred - Domestic","-","-","-","-","-"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","-","-","-","-","-"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","57.6B","77.47B","47.78B","71.94B","56.43B"]
["Minority Interest Expense","4M","-","-","-","-"]
["Net Income","57.59B","77.47B","47.78B","71.94B","56.43B"]
["Net Income Growth","-",0.34510000000000002,-0.38329999999999997,0.50560000000000005,-0.2155]
["Net Margin","-","-","-","-",3.8800000000000001E-2,"NA"]
["Extraordinaries & Discontinued Operations","-","-","-","-","-"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","-","-","-"]
["Net Income After Extraordinaries","57.59B","77.47B","47.78B","71.94B","56.43B"]
["Preferred Dividends","-","-","-","-","-"]
["Net Income Available to Common","57.59B","77.47B","47.78B","71.94B","56.43B"]
["EPS (Basic)",49.01,65.92,40.659999999999997,61.2,48.08]
["EPS (Basic) Growth","-",0.34499999999999997,-0.38319999999999999,0.50519999999999998,-0.21440000000000001]
["Basic Shares Outstanding","1.18B","1.18B","1.18B","1.18B","1.17B"]
["EPS (Diluted)",48.97,65.84,40.64,61.16,48]
["EPS (Diluted) Growth","-",0.34449999999999997,-0.38269999999999998,0.50490000000000002,-0.2152]
["Diluted Shares Outstanding","1.18B","1.18B","1.18B","1.18B","1.18B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:19 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"DCNSF Balance Qtr","index":140,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Dai-Ichi Life Holdings Inc."]
["OTC: DCNSF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Dai-Ichi Life Holdings Inc."]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["DCNSF"]
["/quotes/zigman/1329297/delayed"]
[]
["$"]
[]
[21.5]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 2,275"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/1329297/delayed"]
[]
["Previous close"]
[]
[17.600000000000001]
[]
[21.5]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[21.5]
[]
[21.5]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[15.97]
[]
[21.5]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Dai-Ichi Life Holdings Inc."]
["View Ratios"]
["Assets"]
["All values JPY millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Cash Only","1.38T","1.43T","1.31T","1.37T","1.74T"]
["Cash Growth","-",3.6499999999999998E-2,-7.9100000000000004E-2,4.2599999999999999E-2,0.26939999999999997]
["Total Investment Assets","45.08T","46.66T","47.41T","48T","48.57T"]
["Total Fixed Income Securities Investment","-","-","-","-","-"]
["Bonds","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","-","-","-","-","-"]
["Common Stocks","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","-","-","-","-","-"]
["Mortgage, Policy & Other Loans","-","-","-","-","-"]
["Other Investments","-","-","43.85T","-","-"]
["Investments Growth","-",3.5000000000000003E-2,1.6199999999999999E-2,1.24E-2,1.17E-2]
["Yield On Investment","-","-","-","-",2.5499999999999998E-2,"NA"]
["Premium Balance Receivables","-","-","-","-","-"]
["Premium Balance Growth","-","-","-","-","-"]
["Net Property, Plant & Equipment","1.16T","1.16T","1.14T","1.13T","1.13T"]
["Investment in Unconsolidated Subs.","-","-","-","-","-"]
["Other Assets (Including Intangibles)","2.03T","1.83T","2.03T","2.04T","2.06T"]
["Separate & Variable Account Assets","-","-","-","-","-"]
["Deferred Charges","-","-","-","-","-"]
["Tangible Other Assets","-","-","-","-","-"]
["Intangible Assets","382.15B","381.38B","433.24B","421.67B","420.3B"]
["Total Assets","49.74T","51.18T","51.99T","52.64T","53.59T"]
["Assets - Total - 1 Year Growth","-",2.8899999999999999E-2,1.5800000000000002E-2,1.2699999999999999E-2,1.7899999999999999E-2]
["Return On Average Assets","-","-","-","-",4.4999999999999997E-3,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Insurance Policy Liabilities (Insurance)","43.12T","43.56T","44.69T","44.7T","45.14T"]
["Unearned Premiums","-","-","-","-","-"]
["Policy Claims","508.6B","519.68B","568.01B","572.86B","572.08B"]
["Other Insurance Liabilities","42.23T","42.65T","43.74T","43.75T","44.18T"]
["Total Debt","1.21T","905.46B","1.77T","967.04B","964.53B"]
["ST Debt & Current Portion of LTD","-","-","2.03B","-","-"]
["Short Term Debt","-","-","-","-","-"]
["Current Portion of LT Debt","-","-","2.03B","-","-"]
["Long-Term Debt","1.21T","905.46B","1.76T","967.04B","964.53B"]
["LT Debt excl. Capital Lease Obligations","1.21T","905.46B","1.76T","967.04B","964.53B"]
["Total Debt Growth","-",-0.2495,0.95140000000000002,-0.45269999999999999,-2.5999999999999999E-3]
["Total Debt / Total Assets",2.4299999999999999E-2,1.77E-2,3.4000000000000002E-2,1.84E-2,1.7999999999999999E-2]
["Capitalized Lease Obligations","-","-","3.12B","-","-"]
["Provision for Risks & Charges","611.34B","614.32B","598.54B","605.15B","614.25B"]
["Deferred Taxes","349.18B","408.46B","401.58B","478.81B","541.28B"]
["Deferred Taxes - Credit","350.48B","408.49B","401.73B","478.95B","541.39B"]
["Deferred Taxes - Debit","1.3B","31M","150M","131M","112M"]
["Other Liabilities","1.61T","2.62T","1.39T","2.56T","2.77T"]
["Other Liabilities (excl. Deferred Income)","1.61T","2.62T","1.39T","2.56T","2.77T"]
["Deferred Income","-","-","-","-","-"]
["Total Liabilities","46.9T","48.11T","48.85T","49.31T","50.03T"]
["Total Liabilities Growth","-",2.58E-2,1.5299999999999999E-2,9.4000000000000004E-3,1.46E-2]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","2.84T","3.06T","3.14T","3.34T","3.56T"]
["Common Stock Par/Carry Value","343.15B","343.15B","343.15B","343.15B","343.15B"]
["Additional Paid-In Capital/Capital Surplus","329.75B","329.74B","329.74B","329.66B","329.66B"]
["Retained Earnings","545.4B","618.95B","665.35B","687.22B","743.82B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","(107.96B)","(100.17B)","(8.18B)","(43.5B)","(39.35B)"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","(40.02B)","(80.19B)","(61.4B)","(54.04B)","(46.93B)"]
["Treasury Stock","(37.52B)","(37.5B)","(37.48B)","(37.14B)","(40.12B)"]
["Common Equity / Total Assets",5.7099999999999998E-2,5.9900000000000002E-2,6.0299999999999999E-2,6.3399999999999998E-2,6.6500000000000004E-2]
["Total Shareholders' Equity","2.84T","3.06T","3.14T","3.34T","3.56T"]
["Total Shareholders' Equity / Total Assets",5.7099999999999998E-2,5.9900000000000002E-2,6.0299999999999999E-2,6.3399999999999998E-2,6.6500000000000004E-2]
["Return On Average Total Equity","-","-","-","-",7.6200000000000004E-2,"NA"]
["Accumulated Minority Interest","74M","-","-","-","-"]
["Total Equity","2.84T","3.06T","3.14T","3.34T","3.56T"]
["Liabilities & Shareholders' Equity","49.74T","51.18T","51.99T","52.64T","53.59T"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:19 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"DCNSF Cash Qtr","index":141,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Dai-Ichi Life Holdings Inc."]
["OTC: DCNSF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Dai-Ichi Life Holdings Inc."]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["DCNSF"]
["/quotes/zigman/1329297/delayed"]
[]
["$"]
[]
[21.5]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 2,275"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/1329297/delayed"]
[]
["Previous close"]
[]
[17.600000000000001]
[]
[21.5]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[21.5]
[]
[21.5]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[15.97]
[]
[21.5]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Dai-Ichi Life Holdings Inc."]
["View Ratios"]
["Operating Activities"]
["All values JPY millions.",41912,42004,42094,42185,42277,"5-qtr trend"]
["Funds from Operations","-","-","-","-","-"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-","-","-","-","-"]
["Net Operating Cash Flow","-","-","-","-","-"]
["Net Operating Cash Flow Growth","-","-","-","-","-"]
[]
["Investing Activities"]
[]
[null,41912,42004,42094,42185,42277,"5-qtr trend"]
["Capital Expenditures","-","-","-","-","-"]
["Capital Expenditures (Fixed Assets)","-","-","-","-","-"]
["Capital Expenditures (Other Assets)","-","-","-","-","-"]
["Capital Expenditures Growth","-","-","-","-","-"]
["Net Assets from Acquisitions","-","-","-","-","-"]
["Sale of Fixed Assets & Businesses","-","-","-","-","-"]
["Purchase/Sale of Investments","-","-","-","-","-"]
["Purchase of Investments","-","-","-","-","-"]
["Sale/Maturity of Investments","-","-","-","-","-"]
["Other Uses","-","-","-","-","-"]
["Other Sources","-","-","-","-","-"]
["Net Investing Cash Flow","-","-","-","-","-"]
["Net Investing Cash Flow Growth","-","-","-","-","-"]
[]
["Financing Activities"]
[]
[null,41912,42004,42094,42185,42277,"5-qtr trend"]
["Cash Dividends Paid - Total","-","-","-","-","-"]
["Common Dividends","-","-","-","-","-"]
["Preferred Dividends","-",0,0,"-","-"]
["Cash Dividend Growth","-","-","-","-","-"]
["Change in Capital Stock","-","-","-","-","-"]
["Repurchase of Common & Preferred Stk.","-","-","-","-","-"]
["Sale of Common & Preferred Stock","-","-","-","-","-"]
["Proceeds from Stock Options","-","-","-","-","-"]
["Other Proceeds from Sale of Stock","-","-","-","-","-"]
["Issuance/Reduction of Debt, Net","-","-","-","-","-"]
["Change in Current Debt","-","-","-","-","-"]
["Change in Long-Term Debt","-","-","-","-","-"]
["Issuance of Long-Term Debt","-","-","-","-","-"]
["Reduction in Long-Term Debt","-","-","-","-","-"]
["Other Funds","-","-","-","-","-"]
["Other Uses","-","-","-","-","-"]
["Other Sources","-","-","-","-","-"]
["Net Financing Cash Flow","-","-","-","-","-"]
["Net Financing Cash Flow Growth","-","-","-","-","-"]
["Miscellaneous Funds","-","-","-","-","-"]
["Net Change in Cash","-","-","-","-","-"]
["Free Cash Flow","-","-","-","-","-"]
["Free Cash Flow Growth","-","-","-","-","-"]
["Free Cash Flow Yield","-","-","-","-",0.55130000000000001,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:19 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"ODMTY Income St","index":142,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Old Mutual PLC ADR"]
["OTC: ODMTY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Old Mutual PLC ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["ODMTY"]
["/quotes/zigman/9626003/delayed"]
[]
["$"]
[]
[27.85]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 3,002"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/9626003/delayed"]
[]
["Previous close"]
[]
[27.94]
[]
[27.85]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[27.8]
[]
[27.9]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[18.75]
[]
[28.1]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Old Mutual PLC ADR"]
["View Ratios"]
["Fiscal year is January-December. All values GBP millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Sales/Revenue","11.84B","11.3B","10.6B","10.66B","11.9B"]
["Premiums Earned","3.4B","3.38B","2.9B","3.25B","3.47B"]
["Total Investment Income","4.89B","4.39B","4.34B","4.46B","5.31B"]
["Realized Gains (Losses)","198M","170M","6M","(6M)","-"]
["Other Operating Income","3.35B","3.35B","3.35B","2.95B","3.12B"]
["Sales Growth","-",-4.5499999999999999E-2,-6.2100000000000002E-2,6.3E-3,0.11609999999999999]
["Losses, Claims & Reserves","10.75B","11.04B","7.43B","5.37B","9.51B"]
["Losses, Benefits & Adjustments","5.39B","5.16B","3.88B","3.17B","3.29B"]
["Losses, Claims & Reserves Growth","-",2.6499999999999999E-2,-0.3271,-0.27639999999999998,0.76910000000000001]
["Loss Ratio","-","-","-","-",0.94840000000000002,"NA"]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Selling, General & Admin. Expenses & Other","(2.92B)","(3.39B)","(199M)","1.94B","(2.01B)"]
["Selling, General & Admin. Expenses","4.67B","4.47B","4.24B","4.32B","4.5B"]
["Other Selling, General & Admin. Expense","3.85B","3.72B","3.53B","3.69B","3.9B"]
["Underwriting & Commissions","817M","745M","702M","631M","603M"]
["Other Operating Expense","(7.59B)","(7.86B)","(4.43B)","(2.38B)","(6.52B)"]
["SGA Growth","-",-0.1628,0.94130000000000003,10.7538,-2.0375999999999999]
["Operating Income Before Interest Expense","4B","3.65B","3.37B","3.35B","4.41B"]
["Interest Expense, Net of Interest Capitalized","349M","206M","222M","296M","371M"]
["Interest Expense (excl. Interest Capitalized)","349M","206M","222M","296M","371M"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","3.65B","3.45B","3.15B","3.05B","4.04B"]
["Operating Income Growth","-",-8.72E-2,-7.8E-2,-5.8999999999999999E-3,0.3165]
["Non-Operating Income (Expense)","(2.33B)","(2.03B)","(1.82B)","(1.97B)","(2.81B)"]
["Miscellaneous Non Operating Expense","(2.33B)","(2.03B)","(1.82B)","(1.97B)","(2.81B)"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","(33M)","(92M)","(14M)","(54M)","21M"]
["Pretax Income","1.35B","1.51B","1.34B","1.14B","1.21B"]
["Pretax Income Growth","-",0.1168,-0.1145,-0.14649999999999999,6.13E-2]
["Income Taxes","471M","552M","462M","347M","475M"]
["Income Tax - Current - Domestic","46M","(12M)","66M","41M","45M"]
["Income Tax - Current - Foreign","547M","433M","373M","317M","454M"]
["Income Tax - Deferred - Domestic","(122M)","131M","23M","(11M)","(24M)"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","32M","21M","26M","59M","4M"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","914M","980M","902M","854M","741M"]
["Minority Interest Expense","306M","278M","270M","285M","243M"]
["Net Income","608M","702M","632M","569M","498M"]
["Net Income Growth","-",0.15459999999999999,-9.9699999999999997E-2,-9.9699999999999997E-2,-0.12479999999999999]
["Net Margin","-","-","-","-",4.1799999999999997E-2,"NA"]
["Extraordinaries & Discontinued Operations","564M","3M","(50M)","45M","72M"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","(20M)","18M"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","564M","3M","(50M)","65M","54M"]
["Net Income After Extraordinaries","1.17B","705M","582M","614M","570M"]
["Preferred Dividends","32M","37M","25M","24M","14M"]
["Net Income Available to Common","1.14B","668M","557M","610M","538M"]
["EPS (Basic)",0.25,0.15,0.12,0.13,0.11]
["EPS (Basic) Growth","-",-0.39760000000000001,-0.17330000000000001,5.9700000000000003E-2,-0.1263]
["Basic Shares Outstanding","4.59B","4.44B","4.49B","4.64B","4.69B"]
["EPS (Diluted)",0.23,0.14000000000000001,0.12,0.13,0.11]
["EPS (Diluted) Growth","-",-0.39829999999999999,-0.17269999999999999,9.74E-2,-0.1149]
["Diluted Shares Outstanding","4.9B","4.73B","4.77B","4.78B","4.75B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:19 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"ODMTY Balance Sheet","index":143,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Old Mutual PLC ADR"]
["OTC: ODMTY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Old Mutual PLC ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["ODMTY"]
["/quotes/zigman/9626003/delayed"]
[]
["$"]
[]
[27.85]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 3,002"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/9626003/delayed"]
[]
["Previous close"]
[]
[27.94]
[]
[27.85]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[27.8]
[]
[27.9]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[18.75]
[]
[28.1]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Old Mutual PLC ADR"]
["View Ratios"]
["Assets"]
["Fiscal year is January-December. All values GBP millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Cash Only","5.06B","4.87B","4.94B","4.41B","4.85B"]
["Cash Growth","-",-3.7900000000000003E-2,1.54E-2,-0.10780000000000001,9.8799999999999999E-2]
["Total Investment Assets","131.93B","125.82B","126.25B","120.19B","148.06B"]
["Total Fixed Income Securities Investment","-","-","-","-","-"]
["Bonds","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","-","-","-","-","-"]
["Common Stocks","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","1.95B","1.81B","1.68B","1.23B","1.7B"]
["Mortgage, Policy & Other Loans","38.5B","33.39B","34.86B","30.97B","43.11B"]
["Other Investments","91.49B","90.62B","89.72B","87.99B","103.25B"]
["Investments Growth","-",-4.6300000000000001E-2,3.5000000000000001E-3,-4.8000000000000001E-2,0.2319]
["Yield On Investment","-","-","-","-",3.9800000000000002E-2,"NA"]
["Premium Balance Receivables","275M","258M","200M","203M","220M"]
["Premium Balance Growth","-",-6.1800000000000001E-2,-0.2248,1.4999999999999999E-2,8.3699999999999997E-2]
["Net Property, Plant & Equipment","847M","722M","765M","700M","892M"]
["Investment in Unconsolidated Subs.","152M","168M","518M","514M","542M"]
["Other Assets (Including Intangibles)","6.95B","6.32B","7.24B","5.83B","13.8B"]
["Separate & Variable Account Assets","-","-","-","-","-"]
["Deferred Charges","1.4B","1.29B","1.13B","1.05B","1.14B"]
["Tangible Other Assets","2.49B","2.2B","3.34B","1.51B","10.19B"]
["Intangible Assets","3.06B","2.84B","2.76B","3.28B","2.47B"]
["Total Assets","145.56B","138.46B","140.2B","132.14B","168.45B"]
["Assets - Total - 1 Year Growth","-",-4.8800000000000003E-2,1.26E-2,-5.7500000000000002E-2,0.27479999999999999]
["Return On Average Assets","-","-","-","-",3.3E-3,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Insurance Policy Liabilities (Insurance)","23.4B","20.45B","19.23B","13.08B","18.41B"]
["Unearned Premiums","54M","43M","51M","62M","87M"]
["Policy Claims","372M","326M","284M","249M","323M"]
["Other Insurance Liabilities","-","-","-","(2.33B)","(2.56B)"]
["Total Debt","3.73B","3.16B","3.57B","3.8B","4.97B"]
["ST Debt & Current Portion of LTD","-","-","-","-","-"]
["Short Term Debt","-","-","-","-","-"]
["Current Portion of LT Debt","-","-","-","-","-"]
["Long-Term Debt","3.73B","3.16B","3.57B","3.8B","4.97B"]
["LT Debt excl. Capital Lease Obligations","3.73B","3.16B","3.57B","3.8B","4.97B"]
["Total Debt Growth","-",-0.15459999999999999,0.13150000000000001,6.3600000000000004E-2,0.30809999999999998]
["Total Debt / Total Assets",2.5600000000000001E-2,2.2800000000000001E-2,2.5499999999999998E-2,2.87E-2,2.9499999999999998E-2]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","357M","300M","341M","242M","243M"]
["Deferred Taxes","59M","188M","171M","133M","344M"]
["Deferred Taxes - Credit","404M","491M","454M","417M","440M"]
["Deferred Taxes - Debit","345M","303M","283M","284M","96M"]
["Other Liabilities","108.57B","105.55B","107.59B","105.94B","133.5B"]
["Other Liabilities (excl. Deferred Income)","107.51B","104.59B","106.96B","105.67B","133.21B"]
["Deferred Income","1.06B","961M","622M","274M","290M"]
["Total Liabilities","136.47B","129.95B","131.18B","123.48B","157.56B"]
["Total Liabilities Growth","-",-4.7800000000000002E-2,9.4999999999999998E-3,-5.8799999999999998E-2,0.27600000000000002]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","7.13B","6.74B","6.88B","6.41B","7.78B"]
["Common Stock Par/Carry Value","559M","560M","561M","563M","563M"]
["Additional Paid-In Capital/Capital Surplus","835M","845M","856M","1.04B","1.04B"]
["Retained Earnings","5.61B","6.01B","6.23B","6.43B","6.54B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","(378M)","(1.23B)","(1.37B)","(2.24B)","(1.01B)"]
["Revaluation Reserves","144M","161M","178M","184M","182M"]
["Other Appropriated Reserves","301M","353M","374M","367M","409M"]
["Treasury Stock","-","-","-","-","-"]
["Common Equity / Total Assets",4.9000000000000002E-2,4.87E-2,4.9099999999999998E-2,4.8500000000000001E-2,4.6199999999999998E-2]
["Total Shareholders' Equity","7.13B","6.74B","6.88B","6.41B","7.78B"]
["Total Shareholders' Equity / Total Assets",4.9000000000000002E-2,4.87E-2,4.9099999999999998E-2,4.8500000000000001E-2,4.6199999999999998E-2]
["Return On Average Total Equity","-","-","-","-",7.0199999999999999E-2,"NA"]
["Accumulated Minority Interest","1.96B","1.77B","2.14B","2.25B","3.11B"]
["Total Equity","9.09B","8.51B","9.02B","8.66B","10.9B"]
["Liabilities & Shareholders' Equity","145.56B","138.46B","140.2B","132.14B","168.45B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:19 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"ODMTY Cash Flow","index":144,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Old Mutual PLC ADR"]
["OTC: ODMTY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Old Mutual PLC ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["ODMTY"]
["/quotes/zigman/9626003/delayed"]
[]
["$"]
[]
[27.85]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 3,002"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/9626003/delayed"]
[]
["Previous close"]
[]
[27.94]
[]
[27.85]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[27.8]
[]
[27.9]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[18.75]
[]
[28.1]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Old Mutual PLC ADR"]
["View Ratios"]
["Operating Activities"]
["Fiscal year is January-December. All values GBP millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Funds from Operations","2.29B","2.89B","3.71B","4.92B","4.31B"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-",0.26169999999999999,0.2828,0.32579999999999998,-0.1244]
["Net Operating Cash Flow","2.29B","2.89B","3.71B","5.62B","4.72B"]
["Net Operating Cash Flow Growth","-",0.26169999999999999,0.2828,0.5131,-0.15870000000000001]
[]
["Investing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Capital Expenditures","(192M)","(199M)","(230M)","(244M)","(260M)"]
["Capital Expenditures (Fixed Assets)","(120M)","(113M)","(154M)","(142M)","(119M)"]
["Capital Expenditures (Other Assets)","(72M)","(86M)","(76M)","(102M)","(141M)"]
["Capital Expenditures Growth","-",-3.6499999999999998E-2,-0.15579999999999999,-6.0900000000000003E-2,-6.5600000000000006E-2]
["Net Assets from Acquisitions","(23M)","(119M)","(429M)","(796M)","(121M)"]
["Sale of Fixed Assets & Businesses","7M","6M","14M","95M","35M"]
["Purchase/Sale of Investments","446M","(1.68B)","(2.53B)","(4.95B)","(4.28B)"]
["Purchase of Investments","(1.5B)","(1.71B)","(2.92B)","(5.15B)","(4.46B)"]
["Sale/Maturity of Investments","1.95B","30M","394M","204M","173M"]
["Other Uses","(129M)","-","-","-","-"]
["Other Sources","-","-","-","-","-"]
["Net Investing Cash Flow","109M","(1.99B)","(3.17B)","(5.89B)","(4.63B)"]
["Net Investing Cash Flow Growth","-",-19.229399999999998,-0.59640000000000004,-0.85780000000000001,0.21429999999999999]
[]
["Financing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Cash Dividends Paid - Total","(1.21B)","(383M)","(426M)","(452M)","(443M)"]
["Common Dividends","(1.17B)","(336M)","(394M)","(422M)","(426M)"]
["Preferred Dividends","(42M)","(47M)","(32M)","(30M)","(17M)"]
["Cash Dividend Growth","-",0.6845,-0.1123,-6.0999999999999999E-2,1.9900000000000001E-2]
["Change in Capital Stock","54M","66M","12M","158M","38M"]
["Repurchase of Common & Preferred Stk.","-","-","-","(19M)","(59M)"]
["Sale of Common & Preferred Stock","54M","66M","12M","177M","97M"]
["Proceeds from Stock Options","54M","66M","12M","177M","97M"]
["Other Proceeds from Sale of Stock","-","-","-","-","-"]
["Issuance/Reduction of Debt, Net","(1B)","8M","294M","845M","317M"]
["Change in Current Debt","-","-","-","-","-"]
["Change in Long-Term Debt","(1B)","8M","294M","845M","317M"]
["Issuance of Long-Term Debt","290M","586M","584M","1.6B","809M"]
["Reduction in Long-Term Debt","(1.29B)","(578M)","(290M)","(750M)","(492M)"]
["Other Funds","(162M)","(123M)","(68M)","(153M)","(161M)"]
["Other Uses","(169M)","(136M)","(145M)","(153M)","(161M)"]
["Other Sources","7M","13M","77M","-","-"]
["Net Financing Cash Flow","(2.33B)","(432M)","(188M)","398M","(249M)"]
["Net Financing Cash Flow Growth","-",0.81420000000000003,0.56479999999999997,3.117,-1.6255999999999999]
["Miscellaneous Funds","-","-","-","-","-"]
["Net Change in Cash","(303M)","(354M)","158M","(626M)","863M"]
["Free Cash Flow","2.17B","2.78B","3.56B","5.47B","4.61B"]
["Free Cash Flow Growth","-",0.27929999999999999,0.27950000000000003,0.53869999999999996,-0.15859999999999999]
["Free Cash Flow Yield","-","-","-","-",0.42249999999999999,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:19 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"OML.L Summary","index":145,"n_rows":298,"n_cols":2,"rows_kept":298,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["Old Mutual plc (OML.L)"]
["LSE - LSE Delayed Price. Currency in GBp"]
["240.30-0.10 (-0.04%)"]
["At close: 4:35PM GMT"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",240.4]
["Open",240.4]
["Bid","224.00 x 106000"]
["Ask","250.60 x 500000"]
["Day's Range","239.03 - 242.00"]
["52 Week Range","184.20 - 242.00"]
["Volume",8257585]
["Avg. Volume",10599069]
["Market Cap","11.107B"]
["Beta","N/A"]
["PE Ratio (TTM)",14.39]
["EPS (TTM)",16.7]
["Earnings Date","Mar 5, 2018 - Mar 9, 2018"]
["Forward Dividend & Yield","0.78 (3.03%)"]
["Ex-Dividend Date",42999]
["1y Target Est",225.43]
["Currency in GBp"]
["Valuation Measures"]
["Market Cap (intraday) 5","11.11B"]
["Enterprise Value 3","10.76B"]
["Trailing P/E ",14.39]
["Forward P/E 1","N/A"]
["PEG Ratio (5 yr expected) 1","N/A"]
["Price/Sales (ttm)",0.51]
["Price/Book (mrq)",140.19999999999999]
["Enterprise Value/Revenue 3",0.49]
["Enterprise Value/EBITDA 6",5.7]
["Financial Highlights"]
["Currency in GBP. "]
["Fiscal Year"]
["Fiscal Year Ends ",42735]
["Most Recent Quarter (mrq)",42916]
["Profitability"]
["Profit Margin ",3.73E-2]
["Operating Margin (ttm)",7.85E-2]
["Management Effectiveness"]
["Return on Assets (ttm)",6.6E-3]
["Return on Equity (ttm)",9.9699999999999997E-2]
["Income Statement"]
["Revenue (ttm)","21.92B"]
["Revenue Per Share (ttm)",4.68]
["Quarterly Revenue Growth (yoy)",0.44700000000000001]
["Gross Profit (ttm)","5.65B"]
["EBITDA ","1.89B"]
["Net Income Avi to Common (ttm)","731M"]
["Diluted EPS (ttm)",16.7]
["Quarterly Earnings Growth (yoy)",0.87]
["Balance Sheet"]
["Total Cash (mrq)","5.18B"]
["Total Cash Per Share (mrq)",1.1000000000000001]
["Total Debt (mrq)","4.85B"]
["Total Debt/Equity (mrq)",45.33]
["Current Ratio (mrq)",0.94]
["Book Value Per Share (mrq)",1.71]
["Cash Flow Statement"]
["Operating Cash Flow (ttm)","5.16B"]
["Levered Free Cash Flow (ttm)","4.52B"]
["Trading Information"]
["Stock Price History"]
["Beta ","N/A"]
["52-Week Change 3",0.1676]
["S&P500 52-Week Change 3",0.24479999999999999]
["52 Week High 3",242]
["52 Week Low 3",184.2]
["50-Day Moving Average 3",224.89]
["200-Day Moving Average 3",204.08]
["Share Statistics"]
["Avg Vol (3 month) 3","10.6M"]
["Avg Vol (10 day) 3","14.75M"]
["Shares Outstanding 5","4.62B"]
["Float ","4.42B"]
["% Held by Insiders 1","N/A"]
["% Held by Institutions 1","N/A"]
["Shares Short 3","N/A"]
["Short Ratio 3","N/A"]
["Short % of Float 3","N/A"]
["Shares Short (prior month) 3","N/A"]
["Dividends & Splits"]
["Forward Annual Dividend Rate 4",0.78]
["Forward Annual Dividend Yield 4",3.0300000000000001E-2]
["Trailing Annual Dividend Rate 3",7.0000000000000007E-2]
["Trailing Annual Dividend Yield 3",2.9999999999999997E-4]
["5 Year Average Dividend Yield 4",3.99]
["Payout Ratio 4",0.38440000000000002]
["Dividend Date 3","N/A"]
["Ex-Dividend Date 4",42999]
["Last Split Factor (new per old) 2",43289]
["Last Split Date 3",41022]
[]
["Simply Wall St.•12 days ago"]
["With A Recent ROE Of 9.97%, Can Old Mutual plc (LON:OML) Catch Up To Its Industry?"]
["Old Mutual plc’s (LSE:OML) most recent return on equity was a substandard 9.97% relative to its industry performance of 16.93% over the past year. Though OML’s recent performance is underwhelming,Read More..."]
[]
["Sponsored"]
[]
["RealtyShares"]
["Be an Investor, Not a Landlord. Here's how..."]
["Now you can passively invest in real estate with as little as $5,000. Equity, debt, commercial and residential deals. Get started with a free account."]
[]
["Simply Wall St.•19 days ago"]
["What’s The Value Of Old Mutual plc (LON:OML)?"]
["Valuing OML, an insurance stock, can be daunting since these financial firms generally have cash flows that are impacted by regulations that are not imposed upon other industries. For example,Read More..."]
["Capital Cube•last month"]
["ETFs with exposure to Old Mutual Plc : December 27, 2017"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to Old Mutual Plc Here are 5 ETFs with the largest exposure to OML-GB. Comparing the performance and risk of Old Mutual Plc with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower volatility. Ticker ... Read more (Read more...)"]
[]
["Simply Wall St.•last month"]
["What Should We Expect From Old Mutual plc’s (LON:OML) Earnings Over The Next Few Years?"]
["The most recent earnings release Old Mutual plc’s (LSE:OML) announced in June 2017 suggested that the business experienced a significant headwind with earnings deteriorating by -13.08%. Below, I’ve presented keyRead More..."]
["Reuters•last month"]
["Old Mutual sells Buxton UK funds business for $800 million"]
["Old Mutual (OML.L) is selling part of its UK asset management business, run by veteran investor Richard Buxton, to private equity firm TA Associates for 600 million pounds, as it heads towards a break-up of the group. The Anglo-South African financial services group said in a statement on Tuesday that Old Mutual Wealth had agreed the sale of its single-strategy asset management business - where each fund focuses on one type of asset rather than a mix. The sale comes ahead of a listing of the rest of Old Mutual Wealth next year."]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
["Reuters•last month"]
["European stocks build momentum as investors await U.S. tax bill"]
["European shares followed U.S. and Asian markets higher on Tuesday as investors awaited a long-anticipated U.S. tax reform bill which looks almost certain to pass this week. The pan-European STOXX 600 traded ..."]
["Reuters•last month"]
["Old Mutual sells Buxton UK wealth business for $800 mln"]
["Anglo-South African financial services group Old Mutual is selling its UK wealth business run by veteran fund manager Richard Buxton to private equity firm TA Associates for 600 million pounds , it said ..."]
["Reuters•last month"]
["Old Mutual Global Investors chief near buyout deal backed by TA Associates - source"]
["The buyout, which will be announced as soon as Friday or more likely next week, will be backed by private equity firm TA Associates, according to the person. A source told Reuters earlier in September that Buxton was eager to strike off on his own and had been in talks with private equity firm TA Associates about a possible management buyout of OMGI."]
["Reuters•2 months ago"]
["Old Mutual unit picks banks for $3.35 billion flotation - sources"]
["Anglo-South African financial services firm Old Mutual (OML.L)'s UK wealth unit has chosen Goldman Sachs (GS.N), JP Morgan (JPM.N) and Bank of America Merrill Lynch (BAC.N) to lead its initial public offering (IPO) next year, banking and advisory sources said. The Old Mutual Wealth flotation is one of several legs in the process of splitting parent Old Mutual into four parts. Before the listing, Old Mutual Wealth plans to sell its single-strategy asset management division, Old Mutual Global Investors (OMGI), led by veteran investor Richard Buxton."]
[]
["Sponsored"]
[]
["The Money Street"]
["These Defense Stocks Are A Must For Your Portfolio"]
["Wall Street expects “Amazing Returns” due to massive defense deal. Don't miss this oppertunity to build real wealth in your portfolio. Full analysis."]
[]
["Simply Wall St.•2 months ago"]
["Want To Invest In Old Mutual plc (LSE:OML)? Here’s How It Performed Lately"]
["Understanding how Old Mutual plc (LSE:OML) is performing as a company requires looking at more than just a years’ earnings. Today I will run you through a basic sense checkRead More..."]
["Moody's•2 months ago"]
["Old Mutual Life Assur. Co. (South Africa) Ltd -- Moody's places ratings of South African insurance groups on review for downgrade following action on the South African sovereign"]
["Rating Action: Moody's places ratings of South African insurance groups on review for downgrade following action on the South African sovereign. Global Credit Research- 29 Nov 2017. London, 29 November ..."]
[]
["Capital Cube•2 months ago"]
["Old Mutual Plc breached its 50 day moving average in a Bullish Manner : OML-GB : November 23, 2017"]
["Categories: Europe Stock Alerts Yahoo FinanceGet full CapitalCube analysis *Disclaimer : This is as of previous day’s closing price. Technical Indicators Below is a quick look at 5 technical indicators for Old Mutual Plc. More studies are available on the Technical Chart. Indicator Signal Closing Price above/below 50 Day Moving Average Bullish Closing Price above/below 200 Day Moving Average Bearish ... Read more (Read more...)"]
[]
["Simply Wall St.•2 months ago"]
["Is There Now An Opportunity In Old Mutual plc (LSE:OML)?"]
["Old Mutual plc (LSE:OML), a insurance company based in United Kingdom, saw significant share price volatility over the past couple of months on the LSE, rising to the highs ofRead More..."]
[]
["Sponsored"]
[]
["The Motley Fool"]
["We Bet $1,005,998 This Stock Will Triple"]
["Renowned investor Tom Gardner predicted this would become the first TRILLION-DOLLAR company within a decade... and that it could still triple in size."]
["Reuters•2 months ago"]
["Old Mutual wealth unit IPO on track for 2018; no decision on OMGI"]
["Anglo-South African insurer Old Mutual (OML.L) said on Wednesday it was on course to list its wealth unit in 2018 and announced a series of planned changes to the brand. Once the separation from Old Mutual is complete, the wealth management company will become Quilter Plc, it said in a statement, returning to a brand that dates back to 1771. Old Mutual acquired investment manager Quilter Cheviot in 2015."]
["Capital Cube•3 months ago"]
["ETFs with exposure to Old Mutual Plc : November 6, 2017"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to Old Mutual Plc Here are 5 ETFs with the largest exposure to OML-GB. Comparing the performance and risk of Old Mutual Plc with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower volatility. Ticker ... Read more (Read more...)"]
[]
["Capital Cube•3 months ago"]
["Old Mutual Plc breached its 50 day moving average in a Bullish Manner : OML-GB : October 16, 2017"]
["Categories: Europe Stock Alerts Yahoo FinanceGet full CapitalCube analysis *Disclaimer : This is as of previous day’s closing price. Technical Indicators Below is a quick look at 5 technical indicators for Old Mutual Plc. More studies are available on the Technical Chart. Indicator Signal Closing Price above/below 50 Day Moving Average Bullish Closing Price above/below 200 Day Moving Average Bearish ... Read more (Read more...)"]
[]
["Simply Wall St.•4 months ago"]
["When Should You Buy Old Mutual plc (LSE:OML)?"]
["Old Mutual plc (LSE:OML) is trading with a trailing P/E of 12.4x, which is lower than the industry average of 16.1x. Although some investors may jump to the conclusion thatRead More..."]
[]
["Sponsored"]
[]
["Canada News Group"]
["The Biggest Money-Making Industry Of The Decade"]
["Investors always want to know what the best sector to invest in is. Meet the largest industry of 2017, and perhaps the decade. You may be surprised."]
[]
["Capital Cube•4 months ago"]
["Old Mutual Plc : OML-GB: Dividend Analysis : September 22nd, 2017 (record date) : By the numbers : September 22, 2017"]
["Categories: Yahoo FinanceGet free summary analysis Our analysis is based on comparing Old Mutual Plc with the following peers – Standard Life Aberdeen PLC, Prudential plc, Legal & General Group Plc, Aviva plc, Allianz SE, St. James’s Place Plc, AXA SA and UnipolSai Assicurazioni S.p.A. (SLA-GB, PRU-GB, LGEN-GB, AV-GB, 0M6S-GB, STJ-GB, AXA-IT and US-IT). Old Mutual Plc’s ... Read more (Read more...)"]
[]
["Capital Cube•5 months ago"]
["Old Mutual Plc breached its 50 day moving average in a Bullish Manner : OML-GB : September 11, 2017"]
["Categories: Europe Stock Alerts Yahoo FinanceGet full CapitalCube analysis *Disclaimer : This is as of previous day’s closing price. Technical Indicators Below is a quick look at 5 technical indicators for Old Mutual Plc. More studies are available on the Technical Chart. Indicator Signal Closing Price above/below 50 Day Moving Average Bullish Closing Price above/below 200 Day Moving Average Bearish ... Read more (Read more...)"]
[]
["Bloomberg•5 months ago"]
["Old Mutual Over a Barrel"]
["The firm has little choice but to prepare for another potentially complex breakup."]
[]
["Capital Cube•5 months ago"]
["Old Mutual Plc :OML-GB: Earnings Analysis: For the six months ended June 30, 2017 : August 19, 2017"]
["Categories: Yahoo FinanceGet free summary analysis Old Mutual Plc reports financial results for the half-year ended June 30, 2017. We analyze the earnings along side the following peers of Old Mutual Plc – Standard Life Aberdeen PLC, Prudential plc, Legal & General Group Plc, Aviva plc, Allianz SE, St. James’s Place Plc, AXA SA and UnipolSai Assicurazioni ... Read more (Read more...)"]
["Recommendation Rating"]
[]
[2.9]
[1]
["Strong"]
["Buy"]
[2]
["Buy"]
[3]
["Hold"]
[4]
["Under-"]
["perform"]
[5]
["Sell"]
["Analyst Price Targets (7)"]
[]
["Current 240.30"]
["Average 225.43"]
["Low 180.00"]
["High 290.00"]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"ODMTY Mktw Sum","index":146,"n_rows":729,"n_cols":4,"rows_kept":729,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Old Mutual PLC ADR"]
["OTC: ODMTY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Old Mutual PLC ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["ODMTY"]
["/quotes/zigman/9626003/delayed"]
[]
["$"]
[]
[27.85]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 3,002"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/9626003/delayed"]
[]
["Previous close"]
[]
[27.94]
[]
[27.85]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[27.8]
[]
[27.9]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[18.75]
[]
[28.1]
[]
[]
[]
["Company Description"]
[]
["Old Mutual Plc is an international long-term savings, investment and protection company. It serves the growing insurance and investment needs of local customers, companies and their advisors. The company operates through the following businesses: The Long-Term Savings business offers life assurance,..."]
[]
["Old Mutual Plc is an international long-term savings, investment and protection company. It serves the growing insurance and investment needs of local customers, companies and their advisors. The company operates through the following businesses: The Long-Term Savings business offers life assurance, pensions and investment products and operates in southern Africa, Europe, Asia and Latin America. The Banking business provides a wide range of wholesale and retail banking services and a growing insurance, asset management and wealth management offering through five main business clusters: Nedbank Capital, Nedbank Corporate, Nedbank Business Banking, Nedbank Retail and Nedbank Wealth. The Short-Term Insurance business provides short-term insurance products and services in southern Africa through Mutual & Federal. Old Mutual was founded in 1845 and is headquartered in London, the United Kingdom."]
[]
["Valuation"]
[]
["P/E Current"]
[]
[21.51]
[]
["P/E Ratio (with extraordinary items)"]
[]
[14.39]
[]
["P/E Ratio (without extraordinary items)"]
[]
[18.059999999999999]
[]
["Price to Sales Ratio"]
[]
[0.83]
[]
["Price to Book Ratio"]
[]
[1.28]
[]
["Price to Cash Flow Ratio"]
[]
[2.09]
[]
["Enterprise Value to EBITDA"]
[]
[2.57]
[]
["Enterprise Value to Sales"]
[]
[0.55000000000000004]
[]
["Total Debt to Enterprise Value"]
[]
[0.28000000000000003]
[]
["Efficiency"]
[]
["Revenue/Employee"]
[]
[173683]
[]
["Income Per Employee"]
[]
[7267]
[]
["Total Asset Turnover"]
[]
[0.08]
[]
["Profitability"]
[]
["Operating Margin"]
[]
[37.04]
[]
["Pretax Margin"]
[]
[10.18]
[]
["Net Margin"]
[]
[4.18]
[]
["Return on Assets"]
[]
[0.33]
[]
["Return on Equity"]
[]
[7.02]
[]
["Return on Total Capital"]
[]
[4.34]
[]
["Return on Invested Capital"]
[]
[4.34]
[]
["Capital Structure"]
[]
["Total Debt to Total Equity"]
[]
[63.83]
[]
["Total Debt to Total Capital"]
[]
[38.96]
[]
["Total Debt to Total Assets"]
[]
[2.95]
[]
["Long-Term Debt to Equity"]
[]
[63.83]
[]
["Long-Term Debt to Total Capital"]
[]
[38.96]
[]
["Officers and Executives"]
[]
["Name","Age","Officer Since","Title"]
["Mr. Patrick Henry O'Sullivan",67,2010,"Non-Executive Chairman"]
["Mr. Bruce Hemphill",53,2015,"Group Chief Executive Officer & Executive Director"]
["Mr. Timothy James William Tookey",54,2017,"Chief Financial Officer"]
["Ms. Gail Klintworth","-",2014,"Group Customer Director"]
["Ms. Sue Kean",51,"-","Group Chief Risk Officer"]
[]
["Insider Actions"]
[]
["– Purchase – Sale 1 – Number of Transactions"]
["{\"OrganizationDocuments\":[{\"Documents\":[{\"document\":[{\"reportDateGroup\":[{\"reportDate\":\"2011-06-09\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"3\",\"tradeType\":\"D\"},{\"numTransactions\":\"1\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-16\",\"tradeTypeGroup\":[{\"numTransactions\":\"2\",\"tradeType\":\"D\"},{\"numTransactions\":\"8\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-13\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-12\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-11\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-02\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-03-10\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"4\",\"tradeType\":\"D\"},{\"numTransactions\":\"2\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-15\",\"tradeTypeGroup\":[{\"numTransactions\":\"8\",\"tradeType\":\"A\"},{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]}]}]}]}]}"]
["/news/latest/company/us/odmty"]
[]
["MarketWatch News on ODMTY"]
[]
["Old Mutual to sell unit for £600 million"]
[]
["3:13 a.m. Dec. 19, 2017"]
[]
["- MarketWatch.com"]
[]
["Old Mutual subsidiary to keep 19.9% Nedbank stake"]
[]
["3:00 a.m. Nov. 1, 2017"]
[]
["- MarketWatch.com"]
[]
["Old Mutual lifts dividend 32% after earnings rise"]
[]
["1:39 a.m. Aug. 11, 2017"]
[]
["- MarketWatch.com"]
[]
["Old Mutual Unit assets grow 6%"]
[]
["1:35 a.m. April 28, 2017"]
[]
["- MarketWatch.com"]
[]
["FTSE 100 closes higher, breaking 3-day losing streak"]
[]
["11:22 a.m. April 4, 2017"]
[]
["- Sara Sjolin"]
[]
["FTSE 100 slides, but logs 4th-straight quarterly gain"]
[]
["10:52 a.m. March 31, 2017"]
[]
["- Sara Sjolin"]
[]
["China's HNA to buy stake in U.S. asset manager"]
[]
["1:40 a.m. March 27, 2017"]
[]
["- MarketWatch.com"]
[]
["Old Mutual profit drops 7%, cuts dividend"]
[]
["5:37 a.m. March 9, 2017"]
[]
["- MarketWatch.com"]
[]
["Old Mutual profit up on lower tax expenses"]
[]
["2:06 a.m. Aug. 11, 2016"]
[]
["- MarketWatch.com"]
[]
["Old Mutual unit to buy 60% stake in Landmark"]
[]
["6:57 a.m. June 14, 2016"]
[]
["- MarketWatch.com"]
[]
["Old Mutual sells Rogge Global for undisclosed sum"]
[]
["2:50 a.m. June 1, 2016"]
[]
["- MarketWatch.com"]
[]
["Starbucks opens first store in South Africa"]
[]
["6:49 a.m. April 21, 2016"]
[]
["- MarketWatch.com"]
[]
["Old Mutual to split up units, cut Nedbank holding"]
[]
["2:14 a.m. March 11, 2016"]
[]
["- MarketWatch.com"]
[]
["Old Mutual shares rise on breakup speculation"]
[]
["4:48 a.m. March 7, 2016"]
[]
["- MarketWatch.com"]
[]
["Old Mutual mulling options for strategic review"]
[]
["3:05 a.m. March 7, 2016"]
[]
["- MarketWatch.com"]
[]
["U.K. regulator opens probe of 6 insurers's fees"]
[]
["6:54 a.m. March 3, 2016"]
[]
["- MarketWatch.com"]
[]
["FCA probes Prudential, other insurers over charges"]
[]
["5:07 a.m. March 3, 2016"]
[]
["- MarketWatch"]
[]
["Old Mutual sells Rogge Global Partners to Allianz"]
[]
["4:34 a.m. Feb. 8, 2016"]
[]
["- MarketWatch.com"]
[]
["Old Mutual sales up 31% despite volatility"]
[]
["2:24 a.m. Nov. 4, 2015"]
[]
["- MarketWatch.com"]
[]
["Old Mutual COO Paul Hanratty steps down"]
[]
["1:33 a.m. Sept. 15, 2015"]
[]
["- MarketWatch.com"]
[]
["Loading more headlines..."]
[]
["/news/nonmarketwatch/company/us/odmty"]
[]
["Other News on ODMTY"]
[]
["Old Mutual (ODMTY) Updates On Managed Seperation - Slideshow"]
[]
["2:06 p.m. Nov. 3, 2017"]
[]
["- Seeking Alpha"]
[]
["Old Mutual (ODMTY) Updates On Managed Seperation - Slideshow"]
[]
["2:06 p.m. Nov. 3, 2017"]
[]
["- Seeking Alpha"]
[]
["Investors Are Betting Smart Speakers Will Have a â€˜Smartphone Momentâ€™"]
[]
["2:39 a.m. Aug. 25, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["HNA, a Once-Aggressive Deal Maker, Slams on the Brakes"]
[]
["9:29 p.m. July 13, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Goodbye for Now to Chinaâ€™s Biggest Deal Makers"]
[]
["9:14 a.m. June 22, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["This Chinese Firmâ€™s Secret to Success? Leverage, Leverage, Leverage"]
[]
["12:06 a.m. June 22, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Old Mutual Continues To Grow Stake In Markel CATCo Listed Fund"]
[]
["12:33 p.m. June 8, 2017"]
[]
["- Seeking Alpha"]
[]
["Chinaâ€™s HNA: â€˜Everyone Is Passionate, Full of Hormones, Dying to Achieve Thingsâ€™"]
[]
["10:08 p.m. April 27, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Chinaâ€™s HNA Group Offers to Buy Singaporeâ€™s CWT"]
[]
["9:58 a.m. April 9, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Chinese Conglomerate Seeks Stake in Airport Retailer Dufry"]
[]
["8:28 p.m. March 28, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Chinese Conglomerate HNA to Buy Stake in U.S. Asset Manager"]
[]
["7:14 a.m. March 27, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Asset Manager Deal Wave Has Just Begun"]
[]
["10:38 a.m. March 14, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Asset Manager Deal Wave Has Just Begun"]
[]
["1:55 p.m. March 14, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Anglo American Rethinks Sale Plan as Commodity Prices Rise"]
[]
["3:56 a.m. Dec. 23, 2016"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Old Mutual Receives Approaches for OM Asset Management"]
[]
["2:15 a.m. May 24, 2016"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Starbucks Opens First Store in South Africa"]
[]
["5:54 p.m. April 21, 2016"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Old Mutual to Split Businesses, Reduce Nedbank Holding"]
[]
["5:34 a.m. March 11, 2016"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Old Mutual Shares Soar on Breakup Speculation"]
[]
["4:43 a.m. March 7, 2016"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Finance Watch"]
[]
["1:27 p.m. March 3, 2016"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["MTN Chief Executive Resigns After Nigerian Fine"]
[]
["7:23 p.m. Nov. 9, 2015"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Loading more headlines..."]
[]
["At a Glance"]
[]
["Old Mutual Plc"]
[]
["Millennium Bridge House"]
[]
["2 Lambeth Hill"]
[]
["5th floor"]
[]
["London, London & South East EC4V 4GG"]
[]
["Phone"]
[]
["44 2070027000"]
[]
["Industry"]
[]
["Life Insurance"]
[]
["Sector"]
[]
["Financial Services"]
[]
["Fiscal Year-end"]
[]
[43070]
[]
["View SEC Filings"]
[]
["Revenue"]
[]
["$11.90B"]
[]
["Net Income"]
[]
["$498.00M"]
[]
["2016 Sales Growth"]
[]
[6.3E-2]
[]
["Employees"]
[]
[68527]
[]
["Annual Report for ODMTY"]
[]
["/news/pressrelease/company/us/odmty"]
[]
["Press Releases on ODMTY"]
[]
["No News currently available for ODMTY"]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:19 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"ODMTY Mkwt Basic","index":147,"n_rows":395,"n_cols":5,"rows_kept":395,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Sections Watchlist"]
["Signup • Login"]
["Search"]
["Home"]
["Latest News"]
["Markets"]
["Personal Finance"]
["The Moneyist"]
["Retirement"]
["Investing"]
["FA Center"]
["Economy & Politics"]
["Real Estate"]
["Quotes"]
["Video"]
["SectorWatch"]
["Entertainment"]
["Premium Newsletters"]
["Profile Settings"]
["Email & Alerts"]
["Watchlist"]
["Games"]
["Signup Login"]
["Bulletin"]
["US"]
["Europe"]
["Asia"]
["FX"]
["Rates"]
["Futures"]
["Crypto"]
["Range "]
[]
[null,"DJIA F",26589,213,8.0999999999999996E-3]
[null,"S&P F",2874.75,33.5,1.18E-2]
[null,"NASDAQ F",7031.5,100,1.44E-2]
[null,"Gold",1353.3,-14.7,-1.0699999999999999E-2]
[null,"Silver",17.39,-0.22500000000000001,-1.2800000000000001E-2]
[null,"Crude Oil",66.239999999999995,0.73,1.11E-2]
["S&P 500 Movers(%)"]
["ABBV 13.8 "]
["INTC 10.6 "]
["AJG 7.4 "]
["GILD 5.3 "]
["WYNN -10.1 "]
["CL -4.9 "]
["REGN -4.5 "]
["SBUX -4.2 "]
["Latest NewsAll Times Eastern"]
["7:03a"]
["Moneyish Many new moms in tech say they had a good experience returning to work"]
["6:00a"]
["Updated Want your kids to earn more money as adults? Get them involved in this activity"]
["6:00a"]
["Moneyish Here’s how you can work remotely in the film industry — and make a good living"]
["5:00a"]
["Moneyish How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
["5:00a"]
["Moneyish How to keep meetings focused and interruption-free — without resorting to a talking stick like Sen. Susan Collins did"]
[43127]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[43127]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[43127]
["Updated Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[43127]
["Corrected Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[43127]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
["to be replaced"]
[]
["Home"]
["Investing"]
["Quotes"]
["ADRs"]
["ODMTY"]
["Overview"]
[]
["Compare Quotes"]
["Market Screener"]
["Sectors"]
["ODMTY U.S.: OTC"]
["Old Mutual PLC ADR"]
["Watchlist CreateODMTYAlert"]
["ODMTYUSClosedBack To Top"]
["Last Updated: Jan 26, 2018 5:20 p.m. EST Delayed quote"]
[27.85]
[0]
["Previous Close"]
[27.94]
[]
[]
["Advanced Charting"]
[]
["$"]
["%"]
["Vol"]
["Advanced Charting"]
["180.0% vs Avg."]
["Volume: 3K 65 Day Avg. - 1.7K "]
["Open: 27.85"]
["Close: 27.85"]
["27.80 Day Low/High 27.90"]
["Day Range"]
["18.75 52 Week Low/High 28.10"]
["Your Watchlist"]
["Customize MarketWatch"]
[]
["Have Watchlists? Log in to see them here or sign up to get started."]
[]
["Create Account … or Log In"]
[]
[null,"Symbol","Price"]
[null,"Company","Chg/Chg %"]
[]
["(Go to Your Watchlist) "]
["No Items in Watchlist"]
[]
["There are currently no items in this Watchlist."]
[]
["Add Tickers"]
["No Saved Watchlists"]
[]
["Create a list of the investments you want to track."]
[]
["Create Watchlist …or try this starter list"]
["Uh oh"]
[]
["Something went wrong while loading Watchlist."]
[]
["Go to Watchlist"]
["Recently Viewed Tickers"]
["No Recent Tickers"]
[]
["Visit a quote page and your recently viewed tickers will be displayed here."]
[]
["Search Tickers"]
["Overview"]
["Profile"]
["News"]
["Charts"]
["Financials"]
["Historical Quotes"]
["Analyst Estimates"]
["Options"]
["SEC Filings"]
["Insiders"]
["Key Data"]
["Open $27.85 "]
["Day Range 27.80 - 27.90 "]
["52 Week Range 18.75 - 28.10 "]
["Market Cap $16.81B "]
["Shares Outstanding 616.59M "]
["Public Float 0 "]
["Beta n/a "]
["Rev. per Employee $404.67K "]
["P/E Ratio 16.92 "]
["EPS $1.65 "]
["Yield 2.69% "]
["Dividend $0.37 "]
["Ex-Dividend Date Sep 21, 2017 "]
["Short Interest n/a "]
["% of Float Shorted n/a "]
["Average Volume 1.67K "]
["Performance"]
["5 Day",3.7199999999999997E-2]
["1 Month",0.11849999999999999]
["3 Month",0.3044]
["YTD",0.11849999999999999]
["1 Year",0.32619999999999999]
["Recent News"]
["MarketWatch"]
["Other Dow Jones"]
["Old Mutual to sell unit for £600 million "]
["Old Mutual PLC (OML.LN) said Tuesday that it has agreed to sell its single-strategy asset-management unit to private-equity company TA Associates for a total consideration of 600 million pounds ($801.8 million)."]
[]
["Dec. 19, 2017 at 3:13 a.m. ET"]
["by MarketWatch.com"]
["Old Mutual subsidiary to keep 19.9% Nedbank stake"]
["Old Mutual PLC (OML.LN) said Wednesday that it has agreed to retain its strategic minority sharehold in Nedbank Group Ltd. (NED.JO) at 19.9%, underpinning the commercial relationship between the two companies."]
[]
["Nov. 1, 2017 at 4:00 a.m. ET"]
["by MarketWatch.com"]
["Old Mutual lifts dividend 32% after earnings rise"]
[]
["Aug. 11, 2017 at 2:39 a.m. ET"]
["Old Mutual Unit assets grow 6%"]
[]
["Apr. 28, 2017 at 2:35 a.m. ET"]
[]
["FTSE 100 closes higher, breaking 3-day losing streak"]
["Apr. 4, 2017 at 12:23 p.m. ET"]
["by Sara Sjolin"]
[]
["FTSE 100 slides, but logs 4th-straight quarterly gain"]
["Mar. 31, 2017 at 11:52 a.m. ET"]
["by Sara Sjolin"]
["China's HNA to buy stake in U.S. asset manager"]
[]
["Mar. 27, 2017 at 2:40 a.m. ET"]
["Old Mutual profit drops 7%, cuts dividend"]
[]
["Mar. 9, 2017 at 5:37 a.m. ET"]
["Old Mutual profit up on lower tax expenses"]
[]
["Aug. 11, 2016 at 3:06 a.m. ET"]
["Old Mutual unit to buy 60% stake in Landmark"]
[]
["Jun. 14, 2016 at 7:58 a.m. ET"]
["Old Mutual sells Rogge Global for undisclosed sum"]
[]
["Jun. 1, 2016 at 3:51 a.m. ET"]
["Starbucks opens first store in South Africa"]
[]
["Apr. 21, 2016 at 7:50 a.m. ET"]
["Old Mutual to split up units, cut Nedbank holding"]
[]
["Mar. 11, 2016 at 2:14 a.m. ET"]
["Old Mutual shares rise on breakup speculation"]
[]
["Mar. 7, 2016 at 4:48 a.m. ET"]
["Old Mutual mulling options for strategic review"]
[]
["Mar. 7, 2016 at 3:06 a.m. ET"]
["U.K. regulator opens probe of 6 insurers's fees"]
[]
["Mar. 3, 2016 at 6:55 a.m. ET"]
["FCA probes Prudential, other insurers over charges"]
[]
["Mar. 3, 2016 at 5:08 a.m. ET"]
["Old Mutual sells Rogge Global Partners to Allianz"]
[]
["Feb. 8, 2016 at 4:34 a.m. ET"]
["Old Mutual sales up 31% despite volatility"]
[]
["Nov. 4, 2015 at 2:25 a.m. ET"]
["Old Mutual COO Paul Hanratty steps down"]
[]
["Sep. 15, 2015 at 2:33 a.m. ET"]
[]
["No Headlines Available"]
[]
["Recent News"]
["Other News"]
["Press Releases"]
["Old Mutual (ODMTY) Updates On Managed Seperation - Slideshow"]
["Old Mutual (ODMTY) Updates On Managed Seperation - Slideshow"]
[]
["Nov. 3, 2017 at 3:06 p.m. ET"]
["on Seeking Alpha"]
["Old Mutual (ODMTY) Updates On Managed Seperation - Slideshow"]
["Old Mutual (ODMTY) Updates On Managed Seperation - Slideshow"]
[]
["Nov. 3, 2017 at 3:06 p.m. ET"]
["on Seeking Alpha"]
["Investors Are Betting Smart Speakers Will Have a ‘Smartphone Moment’"]
["Aug. 24, 2017 at 9:00 p.m. ET"]
["on The Wall Street Journal"]
["One of China’s Most Aggressive Deal Makers Slams on the Brakes"]
["Jul. 13, 2017 at 1:51 p.m. ET"]
["on The Wall Street Journal"]
["Goodbye for Now to China’s Biggest Deal Makers"]
["Jun. 22, 2017 at 10:14 a.m. ET"]
["on The Wall Street Journal"]
["This Chinese Conglomerate’s Secret to Success? Leverage, Leverage, Leverage"]
["Jun. 21, 2017 at 5:30 a.m. ET"]
["on The Wall Street Journal"]
["Old Mutual Continues To Grow Stake In Markel CATCo Listed Fund"]
[]
["Jun. 8, 2017 at 1:33 p.m. ET"]
["on Seeking Alpha"]
["Chinese Conglomerate HNA: ‘Everyone Is Passionate, Full of Hormones, Dying to Achieve Things’"]
["Apr. 26, 2017 at 5:30 a.m. ET"]
["on The Wall Street Journal"]
["China’s HNA Group Offers to Buy Singapore’s CWT"]
["Apr. 9, 2017 at 10:58 a.m. ET"]
["on The Wall Street Journal"]
["Chinese Conglomerate HNA Seeks Stake in Airport Retailer Dufry"]
["Mar. 28, 2017 at 8:56 a.m. ET"]
["on The Wall Street Journal"]
["Chinese Conglomerate HNA to Buy Stake in U.S. Asset Manager"]
["Mar. 26, 2017 at 5:36 a.m. ET"]
["on The Wall Street Journal"]
["Asset Manager Deal Wave Has Just Begun"]
["Mar. 14, 2017 at 7:00 a.m. ET"]
["on The Wall Street Journal"]
["Asset Manager Deal Wave Has Just Begun"]
["Mar. 14, 2017 at 7:00 a.m. ET"]
["on The Wall Street Journal"]
["Anglo American Rethinks Sale Plan as Commodity Prices Rise"]
["Dec. 22, 2016 at 2:25 p.m. ET"]
["on The Wall Street Journal"]
["Old Mutual Receives Approaches for OM Asset Management"]
["May. 24, 2016 at 3:15 a.m. ET"]
["on The Wall Street Journal"]
["Starbucks Opens First Store in South Africa"]
["Apr. 21, 2016 at 4:39 p.m. ET"]
["on The Wall Street Journal"]
["Old Mutual to Split Businesses, Reduce Nedbank Holding"]
["Mar. 11, 2016 at 2:39 a.m. ET"]
["on The Wall Street Journal"]
["Old Mutual Shares Soar on Breakup Speculation"]
["Mar. 7, 2016 at 4:43 a.m. ET"]
["on The Wall Street Journal"]
["Finance Watch"]
[]
["Mar. 3, 2016 at 1:26 p.m. ET"]
["on The Wall Street Journal"]
["MTN Chief Executive Resigns After Nigerian Fine"]
["Nov. 9, 2015 at 2:53 p.m. ET"]
["on The Wall Street Journal"]
[]
["No Headlines Available"]
[]
[]
["Old Mutual PLC ADR"]
[]
["Old Mutual Plc is an international long-term savings, investment and protection company. It serves the growing insurance and investment needs of local customers, companies and their advisors. The company operates through the following businesses: The Long-Term Savings business offers life assurance, pensions and investment products and operates in southern Africa, Europe, Asia and Latin America. The Banking business provides a wide range of wholesale and retail banking services and a growing insurance, asset management and wealth management offering through five main business clusters: Nedbank Capital, Nedbank Corporate, Nedbank Business Banking, Nedbank Retail and Nedbank Wealth. The Short-Term Insurance business provides short-term insurance products and services in southern Africa through Mutual & Federal. Old Mutual was founded in 1845 and is headquartered in London, the United Kingdom.  (See Full Profile)"]
[]
["Analyst Ratings"]
["Sell"]
["Under"]
["Hold"]
["Over"]
["Buy"]
["Number of Ratings 6 Full Ratings "]
["Competitors"]
["Name","Chg %","Market Cap"]
["Prudential PLC",-9.1999999999999998E-3,"$70.43B"]
["Legal & General Group PLC ADR",5.7999999999999996E-3,"$23.26B"]
["AXA S.A. ADR",4.5999999999999999E-3,"$81.18B"]
["Allianz SE ADR",8.0000000000000004E-4,"$111.61B"]
["UnipolSAI Assicurazioni S.p.A. ADR",0,"$7.44B"]
["Competitor Data Provided By"]
[]
[]
[]
["Partner Content"]
["×"]
["Back to Top"]
["MarketWatch"]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Dow Jones Network"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
[]
["By using this site you agree to the Terms of Service, Privacy Policy, and Cookie Policy."]
[]
[]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["Trending Tickers"]
["Powered by"]
[]
[]
["YELP 2.53% "]
["DIS 1.48% "]
["HUM 0.83% "]
["GILD 5.26% "]
["BWLD 0.05% "]
[]
["Advanced Search"]
["Stocks"]
["Columns"]
["Authors"]
["Topics"]
["No results found"]
["Video Center"]
["×"]

{"sheet":"OML.L Yahoo Gr","index":148,"n_rows":263,"n_cols":5,"rows_kept":263,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["Old Mutual plc (OML.L)"]
["LSE - LSE Delayed Price. Currency in GBp"]
["240.30-0.10 (-0.04%)"]
["At close: 4:35PM GMT"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",240.4]
["Open",240.4]
["Bid","224.00 x 106000"]
["Ask","250.60 x 500000"]
["Day's Range","239.03 - 242.00"]
["52 Week Range","184.20 - 242.00"]
["Volume",8257585]
["Avg. Volume",10599069]
["Market Cap","11.107B"]
["Beta","N/A"]
["PE Ratio (TTM)",14.39]
["EPS (TTM)","N/A"]
["Earnings Date","N/A"]
["Forward Dividend & Yield","0.78 (3.03%)"]
["Ex-Dividend Date",42999]
["1y Target Est",225.43]
["Currency in GBp"]
["Earnings Estimate","Current Qtr.","Next Qtr.","Current Year","Next Year"]
["No. of Analysts",0,0,0,0]
["Avg. Estimate",0,0,0,0]
["Low Estimate",0,0,0,0]
["High Estimate",0,0,0,0]
["Year Ago EPS","N/A","N/A","N/A","N/A"]
["Revenue Estimate","Current Qtr.","Next Qtr.","Current Year","Next Year"]
["No. of Analysts",0,0,0,0]
["Avg. Estimate","N/A","N/A","N/A","N/A"]
["Low Estimate","N/A","N/A","N/A","N/A"]
["High Estimate","N/A","N/A","N/A","N/A"]
["Year Ago Sales","N/A","N/A","N/A","N/A"]
["Sales Growth (year/est)","N/A","N/A","N/A","N/A"]
["Earnings History","Invalid Date","Invalid Date","Invalid Date","Invalid Date"]
["EPS Est.","N/A","N/A","N/A","N/A"]
["EPS Actual","N/A","N/A","N/A","N/A"]
["Difference","N/A","N/A","N/A","N/A"]
["Surprise %","N/A","N/A","N/A","N/A"]
["EPS Trend","Current Qtr.","Next Qtr.","Current Year","Next Year"]
["Current Estimate",0,0,0,0]
["7 Days Ago",0,0,0,0]
["30 Days Ago",0,0,0,0]
["60 Days Ago",0,0,0,0]
["90 Days Ago",0,0,0,0]
["EPS Revisions","Current Qtr.","Next Qtr.","Current Year","Next Year"]
["Up Last 7 Days","N/A","N/A","N/A","N/A"]
["Up Last 30 Days","N/A","N/A","N/A","N/A"]
["Down Last 30 Days","N/A","N/A","N/A","N/A"]
["Down Last 90 Days","N/A","N/A","N/A","N/A"]
["Growth Estimates","OML.L","Industry","Sector","S&P 500"]
["Current Qtr.","N/A","N/A","N/A",0.28000000000000003]
["Next Qtr.","N/A","N/A","N/A",0.35]
["Current Year","N/A","N/A","N/A",0.1]
["Next Year","N/A","N/A","N/A",0.14000000000000001]
["Next 5 Years (per annum)",8.77E-2,"N/A","N/A",0.12]
["Past 5 Years (per annum)",4.3400000000000001E-2,"N/A","N/A","N/A"]
[]
["Simply Wall St.•12 days ago"]
["With A Recent ROE Of 9.97%, Can Old Mutual plc (LON:OML) Catch Up To Its Industry?"]
["Old Mutual plc’s (LSE:OML) most recent return on equity was a substandard 9.97% relative to its industry performance of 16.93% over the past year. Though OML’s recent performance is underwhelming,Read More..."]
[]
["Sponsored"]
[]
["RealtyShares"]
["Be an Investor, Not a Landlord. Here's how..."]
["Now you can passively invest in real estate with as little as $5,000. Equity, debt, commercial and residential deals. Get started with a free account."]
[]
["Simply Wall St.•19 days ago"]
["What’s The Value Of Old Mutual plc (LON:OML)?"]
["Valuing OML, an insurance stock, can be daunting since these financial firms generally have cash flows that are impacted by regulations that are not imposed upon other industries. For example,Read More..."]
["Capital Cube•last month"]
["ETFs with exposure to Old Mutual Plc : December 27, 2017"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to Old Mutual Plc Here are 5 ETFs with the largest exposure to OML-GB. Comparing the performance and risk of Old Mutual Plc with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower volatility. Ticker ... Read more (Read more...)"]
[]
["Simply Wall St.•last month"]
["What Should We Expect From Old Mutual plc’s (LON:OML) Earnings Over The Next Few Years?"]
["The most recent earnings release Old Mutual plc’s (LSE:OML) announced in June 2017 suggested that the business experienced a significant headwind with earnings deteriorating by -13.08%. Below, I’ve presented keyRead More..."]
["Reuters•last month"]
["Old Mutual sells Buxton UK funds business for $800 million"]
["Old Mutual (OML.L) is selling part of its UK asset management business, run by veteran investor Richard Buxton, to private equity firm TA Associates for 600 million pounds, as it heads towards a break-up of the group. The Anglo-South African financial services group said in a statement on Tuesday that Old Mutual Wealth had agreed the sale of its single-strategy asset management business - where each fund focuses on one type of asset rather than a mix. The sale comes ahead of a listing of the rest of Old Mutual Wealth next year."]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
["Reuters•last month"]
["European stocks build momentum as investors await U.S. tax bill"]
["European shares followed U.S. and Asian markets higher on Tuesday as investors awaited a long-anticipated U.S. tax reform bill which looks almost certain to pass this week. The pan-European STOXX 600 traded ..."]
["Reuters•last month"]
["Old Mutual sells Buxton UK wealth business for $800 mln"]
["Anglo-South African financial services group Old Mutual is selling its UK wealth business run by veteran fund manager Richard Buxton to private equity firm TA Associates for 600 million pounds , it said ..."]
["Reuters•last month"]
["Old Mutual Global Investors chief near buyout deal backed by TA Associates - source"]
["The buyout, which will be announced as soon as Friday or more likely next week, will be backed by private equity firm TA Associates, according to the person. A source told Reuters earlier in September that Buxton was eager to strike off on his own and had been in talks with private equity firm TA Associates about a possible management buyout of OMGI."]
["Reuters•2 months ago"]
["Old Mutual unit picks banks for $3.35 billion flotation - sources"]
["Anglo-South African financial services firm Old Mutual (OML.L)'s UK wealth unit has chosen Goldman Sachs (GS.N), JP Morgan (JPM.N) and Bank of America Merrill Lynch (BAC.N) to lead its initial public offering (IPO) next year, banking and advisory sources said. The Old Mutual Wealth flotation is one of several legs in the process of splitting parent Old Mutual into four parts. Before the listing, Old Mutual Wealth plans to sell its single-strategy asset management division, Old Mutual Global Investors (OMGI), led by veteran investor Richard Buxton."]
[]
["Sponsored"]
[]
["The Money Street"]
["These Defense Stocks Are A Must For Your Portfolio"]
["Wall Street expects “Amazing Returns” due to massive defense deal. Don't miss this oppertunity to build real wealth in your portfolio. Full analysis."]
[]
["Simply Wall St.•2 months ago"]
["Want To Invest In Old Mutual plc (LSE:OML)? Here’s How It Performed Lately"]
["Understanding how Old Mutual plc (LSE:OML) is performing as a company requires looking at more than just a years’ earnings. Today I will run you through a basic sense checkRead More..."]
["Moody's•2 months ago"]
["Old Mutual Life Assur. Co. (South Africa) Ltd -- Moody's places ratings of South African insurance groups on review for downgrade following action on the South African sovereign"]
["Rating Action: Moody's places ratings of South African insurance groups on review for downgrade following action on the South African sovereign. Global Credit Research- 29 Nov 2017. London, 29 November ..."]
[]
["Capital Cube•2 months ago"]
["Old Mutual Plc breached its 50 day moving average in a Bullish Manner : OML-GB : November 23, 2017"]
["Categories: Europe Stock Alerts Yahoo FinanceGet full CapitalCube analysis *Disclaimer : This is as of previous day’s closing price. Technical Indicators Below is a quick look at 5 technical indicators for Old Mutual Plc. More studies are available on the Technical Chart. Indicator Signal Closing Price above/below 50 Day Moving Average Bullish Closing Price above/below 200 Day Moving Average Bearish ... Read more (Read more...)"]
[]
["Simply Wall St.•2 months ago"]
["Is There Now An Opportunity In Old Mutual plc (LSE:OML)?"]
["Old Mutual plc (LSE:OML), a insurance company based in United Kingdom, saw significant share price volatility over the past couple of months on the LSE, rising to the highs ofRead More..."]
[]
["Sponsored"]
[]
["The Motley Fool"]
["We Bet $1,005,998 This Stock Will Triple"]
["Renowned investor Tom Gardner predicted this would become the first TRILLION-DOLLAR company within a decade... and that it could still triple in size."]
["Reuters•2 months ago"]
["Old Mutual wealth unit IPO on track for 2018; no decision on OMGI"]
["Anglo-South African insurer Old Mutual (OML.L) said on Wednesday it was on course to list its wealth unit in 2018 and announced a series of planned changes to the brand. Once the separation from Old Mutual is complete, the wealth management company will become Quilter Plc, it said in a statement, returning to a brand that dates back to 1771. Old Mutual acquired investment manager Quilter Cheviot in 2015."]
["Capital Cube•3 months ago"]
["ETFs with exposure to Old Mutual Plc : November 6, 2017"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to Old Mutual Plc Here are 5 ETFs with the largest exposure to OML-GB. Comparing the performance and risk of Old Mutual Plc with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower volatility. Ticker ... Read more (Read more...)"]
[]
["Capital Cube•3 months ago"]
["Old Mutual Plc breached its 50 day moving average in a Bullish Manner : OML-GB : October 16, 2017"]
["Categories: Europe Stock Alerts Yahoo FinanceGet full CapitalCube analysis *Disclaimer : This is as of previous day’s closing price. Technical Indicators Below is a quick look at 5 technical indicators for Old Mutual Plc. More studies are available on the Technical Chart. Indicator Signal Closing Price above/below 50 Day Moving Average Bullish Closing Price above/below 200 Day Moving Average Bearish ... Read more (Read more...)"]
[]
["Simply Wall St.•4 months ago"]
["When Should You Buy Old Mutual plc (LSE:OML)?"]
["Old Mutual plc (LSE:OML) is trading with a trailing P/E of 12.4x, which is lower than the industry average of 16.1x. Although some investors may jump to the conclusion thatRead More..."]
[]
["Sponsored"]
[]
["Canada News Group"]
["The Biggest Money-Making Industry Of The Decade"]
["Investors always want to know what the best sector to invest in is. Meet the largest industry of 2017, and perhaps the decade. You may be surprised."]
[]
["Capital Cube•4 months ago"]
["Old Mutual Plc : OML-GB: Dividend Analysis : September 22nd, 2017 (record date) : By the numbers : September 22, 2017"]
["Categories: Yahoo FinanceGet free summary analysis Our analysis is based on comparing Old Mutual Plc with the following peers – Standard Life Aberdeen PLC, Prudential plc, Legal & General Group Plc, Aviva plc, Allianz SE, St. James’s Place Plc, AXA SA and UnipolSai Assicurazioni S.p.A. (SLA-GB, PRU-GB, LGEN-GB, AV-GB, 0M6S-GB, STJ-GB, AXA-IT and US-IT). Old Mutual Plc’s ... Read more (Read more...)"]
[]
["Capital Cube•5 months ago"]
["Old Mutual Plc breached its 50 day moving average in a Bullish Manner : OML-GB : September 11, 2017"]
["Categories: Europe Stock Alerts Yahoo FinanceGet full CapitalCube analysis *Disclaimer : This is as of previous day’s closing price. Technical Indicators Below is a quick look at 5 technical indicators for Old Mutual Plc. More studies are available on the Technical Chart. Indicator Signal Closing Price above/below 50 Day Moving Average Bullish Closing Price above/below 200 Day Moving Average Bearish ... Read more (Read more...)"]
[]
["Bloomberg•5 months ago"]
["Old Mutual Over a Barrel"]
["The firm has little choice but to prepare for another potentially complex breakup."]
[]
["Capital Cube•5 months ago"]
["Old Mutual Plc :OML-GB: Earnings Analysis: For the six months ended June 30, 2017 : August 19, 2017"]
["Categories: Yahoo FinanceGet free summary analysis Old Mutual Plc reports financial results for the half-year ended June 30, 2017. We analyze the earnings along side the following peers of Old Mutual Plc – Standard Life Aberdeen PLC, Prudential plc, Legal & General Group Plc, Aviva plc, Allianz SE, St. James’s Place Plc, AXA SA and UnipolSai Assicurazioni ... Read more (Read more...)"]
["Recommendation Rating"]
[]
[2.9]
[1]
["Strong"]
["Buy"]
[2]
["Buy"]
[3]
["Hold"]
[4]
["Under-"]
["perform"]
[5]
["Sell"]
["Analyst Price Targets (7)"]
[]
["Current 240.30"]
["Average 225.43"]
["Low 180.00"]
["High 290.00"]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"ODMTY Mktwth Gr","index":149,"n_rows":299,"n_cols":1,"rows_kept":299,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Old Mutual PLC ADR"]
["OTC: ODMTY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Old Mutual PLC ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["ODMTY"]
["/quotes/zigman/9626003/delayed"]
[]
["$"]
[]
[27.85]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 3,002"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/9626003/delayed"]
[]
["Previous close"]
[]
[27.94]
[]
[27.85]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[27.8]
[]
[27.9]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[18.75]
[]
[28.1]
[]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:20 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"ODMTY Income Qtr","index":150,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Old Mutual PLC ADR"]
["OTC: ODMTY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Old Mutual PLC ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["ODMTY"]
["/quotes/zigman/9626003/delayed"]
[]
["$"]
[]
[27.85]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 3,002"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/9626003/delayed"]
[]
["Previous close"]
[]
[27.94]
[]
[27.85]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[27.8]
[]
[27.9]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[18.75]
[]
[28.1]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Old Mutual PLC ADR"]
["View Ratios"]
["All values GBP millions.",42185,42369,42551,42735,42916,"5-qtr trend"]
["Sales/Revenue","8.03B","5.66B","7.65B","11.05B","10.82B"]
["Premiums Earned","1.44B","1.82B","1.53B","1.95B","1.95B"]
["Total Investment Income","4.88B","2.24B","4.56B","7.68B","7.21B"]
["Realized Gains (Losses)","-","-","-","-","-"]
["Other Operating Income","1.72B","1.61B","1.57B","1.43B","1.67B"]
["Sales Growth","-",-0.2949,0.35049999999999998,0.4446,-2.0500000000000001E-2]
["Losses, Claims & Reserves","3.65B","1.72B","3.59B","5.92B","5.04B"]
["Losses, Benefits & Adjustments","1.62B","1.55B","1.75B","1.54B","2.1B"]
["Losses, Claims & Reserves Growth","-",-0.52890000000000004,1.0848,0.64970000000000006,-0.14899999999999999]
["Loss Ratio","-","-","-","-",0.94840000000000002,"NA"]
[null,42185,42369,42551,42735,42916,"5-qtr trend"]
["Selling, General & Admin. Expenses & Other","2.43B","2.4B","2.22B","2.43B","2.59B"]
["Selling, General & Admin. Expenses","2.43B","2.4B","2.22B","2.43B","2.59B"]
["Other Selling, General & Admin. Expense","1.97B","2.08B","1.89B","2.02B","2.22B"]
["Underwriting & Commissions","459M","327M","330M","415M","371M"]
["Other Operating Expense","-","-","-","-","-"]
["SGA Growth","-",-1.03E-2,-7.7899999999999997E-2,9.7100000000000006E-2,6.4199999999999993E-2]
["Operating Income Before Interest Expense","1.95B","1.54B","1.85B","2.7B","3.2B"]
["Interest Expense, Net of Interest Capitalized","1.01B","966M","962M","1.57B","1.51B"]
["Interest Expense (excl. Interest Capitalized)","1.01B","966M","962M","1.57B","1.51B"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","945M","574M","883M","1.13B","1.69B"]
["Operating Income Growth","-",-0.21110000000000001,0.1981,0.46289999999999998,0.18529999999999999]
["Non-Operating Income (Expense)","-","-","-","-","-"]
["Miscellaneous Non Operating Expense","(205M)","(39M)","(220M)","(470M)","(602M)"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","94M","(71M)","44M","69M","71M"]
["Pretax Income","646M","606M","619M","593M","1.02B"]
["Pretax Income Growth","-",-6.1899999999999997E-2,2.1499999999999998E-2,-4.2000000000000003E-2,0.71499999999999997]
["Income Taxes","243M","131M","183M","292M","284M"]
["Income Tax - Current - Domestic","-","-","-","-","-"]
["Income Tax - Current - Foreign","-","-","-","-","-"]
["Income Tax - Deferred - Domestic","-","-","-","-","-"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","37M","30M","(11M)","15M","(77M)"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","440M","505M","425M","316M","656M"]
["Minority Interest Expense","159M","151M","141M","102M","137M"]
["Net Income","281M","354M","284M","214M","519M"]
["Net Income Growth","-",0.25979999999999998,-0.19769999999999999,-0.2465,1.4252]
["Net Margin","-","-","-","-",4.1799999999999997E-2,"NA"]
["Extraordinaries & Discontinued Operations","(21M)","-","-","72M","12M"]
["Extra Items & Gain/Loss Sale Of Assets","(21M)","-","-","18M","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","-","54M","12M"]
["Net Income After Extraordinaries","260M","354M","284M","286M","531M"]
["Preferred Dividends","14M","10M","16M","(2M)","15M"]
["Net Income Available to Common","267M","344M","268M","270M","516M"]
["EPS (Basic)",0.06,7.0000000000000007E-2,0.06,0.06,0.11]
["EPS (Basic) Growth","-",0.2203,-0.1961,-1.5800000000000002E-2,0.96260000000000001]
["Basic Shares Outstanding","4.6B","4.85B","4.69B","4.82B","4.69B"]
["EPS (Diluted)",0.05,7.0000000000000007E-2,0.06,0.06,0.11]
["EPS (Diluted) Growth","-",0.28439999999999999,-0.2,-1.7899999999999999E-2,0.95640000000000003]
["Diluted Shares Outstanding","4.81B","4.89B","4.76B","4.82B","4.77B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:20 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"ODMTY Balance Qtr","index":151,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Old Mutual PLC ADR"]
["OTC: ODMTY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Old Mutual PLC ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["ODMTY"]
["/quotes/zigman/9626003/delayed"]
[]
["$"]
[]
[27.85]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 3,002"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/9626003/delayed"]
[]
["Previous close"]
[]
[27.94]
[]
[27.85]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[27.8]
[]
[27.9]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[18.75]
[]
[28.1]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Old Mutual PLC ADR"]
["View Ratios"]
["Assets"]
["All values GBP millions.",42185,42369,42551,42735,42916,"5-qtr trend"]
["Cash Only","5.03B","4.52B","3.98B","4.85B","5.18B"]
["Cash Growth","-",-0.1021,-0.11990000000000001,0.2185,6.7699999999999996E-2]
["Total Investment Assets","124.98B","118.77B","129.71B","148.06B","155.44B"]
["Total Fixed Income Securities Investment","-","-","-","-","-"]
["Bonds","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","-","-","-","-","-"]
["Common Stocks","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","-","-","-","-","-"]
["Mortgage, Policy & Other Loans","-","-","-","-","-"]
["Other Investments","-","86.57B","-","103.25B","-"]
["Investments Growth","-",-4.9599999999999998E-2,9.2100000000000001E-2,0.1414,4.99E-2]
["Yield On Investment","-","-","-","-",3.9800000000000002E-2,"NA"]
["Premium Balance Receivables","-","-","-","-","-"]
["Premium Balance Growth","-","-","-","-","-"]
["Net Property, Plant & Equipment","726M","700M","794M","892M","860M"]
["Investment in Unconsolidated Subs.","470M","514M","527M","542M","440M"]
["Other Assets (Including Intangibles)","8.3B","5.89B","13.67B","13.8B","6.73B"]
["Separate & Variable Account Assets","-","-","-","-","-"]
["Deferred Charges","-","-","-","-","-"]
["Tangible Other Assets","-","-","-","-","-"]
["Intangible Assets","3.34B","3.28B","3.34B","2.47B","2.43B"]
["Total Assets","139.75B","130.89B","149B","168.45B","168.71B"]
["Assets - Total - 1 Year Growth","-",-6.3399999999999998E-2,0.13830000000000001,0.13059999999999999,1.5E-3]
["Return On Average Assets","-","-","-","-",3.3E-3,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,42185,42369,42551,42735,42916,"5-qtr trend"]
["Insurance Policy Liabilities (Insurance)","16.45B","13.08B","16.05B","18.41B","18.58B"]
["Unearned Premiums","80M","62M","81M","87M","88M"]
["Policy Claims","311M","249M","307M","323M","350M"]
["Other Insurance Liabilities","(2.08B)","(2.33B)","(2.6B)","(2.56B)","(2.76B)"]
["Total Debt","4.09B","3.8B","4.5B","4.97B","4.85B"]
["ST Debt & Current Portion of LTD","-","-","-","-","-"]
["Short Term Debt","-","-","-","-","-"]
["Current Portion of LT Debt","-","-","-","-","-"]
["Long-Term Debt","4.09B","3.8B","4.5B","4.97B","4.85B"]
["LT Debt excl. Capital Lease Obligations","4.09B","3.8B","4.5B","4.97B","4.85B"]
["Total Debt Growth","-",-7.2099999999999997E-2,0.1862,0.1028,-2.4199999999999999E-2]
["Total Debt / Total Assets",2.93E-2,2.9000000000000001E-2,3.0200000000000001E-2,2.9499999999999998E-2,2.87E-2]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","-","-","-","-","-"]
["Deferred Taxes","229M","133M","97M","344M","400M"]
["Deferred Taxes - Credit","476M","417M","408M","440M","470M"]
["Deferred Taxes - Debit","247M","284M","311M","96M","70M"]
["Other Liabilities","109.49B","104.69B","118.26B","133.5B","133.97B"]
["Other Liabilities (excl. Deferred Income)","109.49B","104.42B","118.26B","133.21B","133.97B"]
["Deferred Income","-","-","-","-","-"]
["Total Liabilities","130.74B","122.23B","139.38B","157.56B","158.02B"]
["Total Liabilities Growth","-",-6.5100000000000005E-2,0.1404,0.13039999999999999,2.8999999999999998E-3]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","6.66B","6.41B","6.99B","7.78B","8.03B"]
["Common Stock Par/Carry Value","563M","563M","563M","563M","563M"]
["Additional Paid-In Capital/Capital Surplus","1.04B","1.04B","1.04B","1.04B","1.06B"]
["Retained Earnings","6.21B","6.43B","6.35B","6.54B","6.94B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","(1.74B)","(2.24B)","(1.59B)","(1.01B)","(1.09B)"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","322M","367M","365M","409M","262M"]
["Treasury Stock","-","-","-","-","-"]
["Common Equity / Total Assets",4.7699999999999999E-2,4.9000000000000002E-2,4.6899999999999997E-2,4.6199999999999998E-2,4.7600000000000003E-2]
["Total Shareholders' Equity","6.66B","6.41B","6.99B","7.78B","8.03B"]
["Total Shareholders' Equity / Total Assets",4.7699999999999999E-2,4.9000000000000002E-2,4.6899999999999997E-2,4.6199999999999998E-2,4.7600000000000003E-2]
["Return On Average Total Equity","-","-","-","-",7.0199999999999999E-2,"NA"]
["Accumulated Minority Interest","2.35B","2.25B","2.63B","3.11B","2.66B"]
["Total Equity","9.01B","8.66B","9.61B","10.9B","10.69B"]
["Liabilities & Shareholders' Equity","139.75B","130.89B","149B","168.45B","168.71B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:20 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"ODMTY Cash Qtr","index":152,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Old Mutual PLC ADR"]
["OTC: ODMTY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Old Mutual PLC ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["ODMTY"]
["/quotes/zigman/9626003/delayed"]
[]
["$"]
[]
[27.85]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 3,002"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/9626003/delayed"]
[]
["Previous close"]
[]
[27.94]
[]
[27.85]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[27.8]
[]
[27.9]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[18.75]
[]
[28.1]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Old Mutual PLC ADR"]
["View Ratios"]
["Operating Activities"]
["All values GBP millions.",42185,42369,42551,42735,42916,"5-qtr trend"]
["Funds from Operations","1.54B","3.54B","2.62B","1.69B","3.48B"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-",1.2966,-0.26079999999999998,-0.35320000000000001,1.0579000000000001]
["Net Operating Cash Flow","2.41B","3.24B","2.29B","2.44B","2.62B"]
["Net Operating Cash Flow Growth","-",0.34570000000000001,-0.29330000000000001,6.3799999999999996E-2,7.7200000000000005E-2]
[]
["Investing Activities"]
[]
[null,42185,42369,42551,42735,42916,"5-qtr trend"]
["Capital Expenditures","(75M)","(178M)","(99M)","(161M)","(128M)"]
["Capital Expenditures (Fixed Assets)","(35M)","(116M)","(52M)","(67M)","(57M)"]
["Capital Expenditures (Other Assets)","(40M)","(62M)","(47M)","(94M)","(71M)"]
["Capital Expenditures Growth","-",-1.3733,0.44379999999999997,-0.62629999999999997,0.20499999999999999]
["Net Assets from Acquisitions","(625M)","(171M)","(23M)","(98M)","(65M)"]
["Sale of Fixed Assets & Businesses","12M","83M","23M","12M","528M"]
["Purchase/Sale of Investments","(1.82B)","(2.99B)","(2.98B)","(1.3B)","(2.36B)"]
["Purchase of Investments","(1.82B)","(3.19B)","(3.06B)","(1.4B)","(2.36B)"]
["Sale/Maturity of Investments","4M","200M","77M","96M","-"]
["Other Uses","-","-","-","-","-"]
["Other Sources","-","-","-","-","-"]
["Net Investing Cash Flow","(2.51B)","(3.26B)","(3.08B)","(1.55B)","(2.03B)"]
["Net Investing Cash Flow Growth","-",-0.29820000000000002,5.3699999999999998E-2,0.49719999999999998,-0.30990000000000001]
[]
["Financing Activities"]
[]
[null,42185,42369,42551,42735,42916,"5-qtr trend"]
["Cash Dividends Paid - Total","(313M)","(139M)","(316M)","(127M)","(176M)"]
["Common Dividends","(296M)","(126M)","(299M)","(127M)","(161M)"]
["Preferred Dividends","(17M)","(13M)","(17M)","-","(15M)"]
["Cash Dividend Growth","-",0.55589999999999995,-1.2734000000000001,0.59809999999999997,-0.38579999999999998]
["Change in Capital Stock","162M","(4M)","(36M)","74M","(224M)"]
["Repurchase of Common & Preferred Stk.","(12M)","(7M)","(37M)","(22M)","(287M)"]
["Sale of Common & Preferred Stock","174M","3M","1M","96M","63M"]
["Proceeds from Stock Options","174M","3M","1M","96M","63M"]
["Other Proceeds from Sale of Stock","-","-","-","-","-"]
["Issuance/Reduction of Debt, Net","531M","257M","388M","(71M)","168M"]
["Change in Current Debt","-","-","-","-","-"]
["Change in Long-Term Debt","531M","257M","388M","(71M)","168M"]
["Issuance of Long-Term Debt","880M","735M","415M","394M","450M"]
["Reduction in Long-Term Debt","(349M)","(478M)","(27M)","(465M)","(282M)"]
["Other Funds","75M","(69M)","(78M)","(83M)","(114M)"]
["Other Uses","(91M)","(69M)","(78M)","(83M)","(114M)"]
["Other Sources","166M","-","-","-","-"]
["Net Financing Cash Flow","455M","(121M)","(42M)","(207M)","(346M)"]
["Net Financing Cash Flow Growth","-",-1.2659,0.65290000000000004,-3.9285999999999999,-0.67149999999999999]
["Miscellaneous Funds","-","-","-","-","-"]
["Net Change in Cash","84M","(614M)","(395M)","1.26B","231M"]
["Free Cash Flow","2.37B","3.12B","2.24B","2.37B","2.57B"]
["Free Cash Flow Growth","-",0.31659999999999999,-0.28370000000000001,5.8599999999999999E-2,8.3599999999999994E-2]
["Free Cash Flow Yield","-","-","-","-",0.42249999999999999,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:20 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"POFNF Income St","index":153,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Power Financial Corp."]
["OTC: POFNF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Power Financial Corp."]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["POFNF"]
["/quotes/zigman/17812/delayed"]
[]
["$"]
[]
[27.94]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 6,670"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/17812/delayed"]
[]
["Previous close"]
[]
[27.93]
[]
[27.94]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[27.92]
[]
[27.94]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[23.46]
[]
[29.18]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Power Financial Corp."]
["View Ratios"]
["Fiscal year is January-December. All values CAD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Sales/Revenue","30.25B","31.81B","34.27B","38.53B","45.28B"]
["Premiums Earned","19.26B","20.24B","21.22B","24.5B","31.13B"]
["Total Investment Income","5.51B","5.48B","5.94B","6.09B","6.17B"]
["Realized Gains (Losses)","185M","157M","116M","242M","182M"]
["Other Operating Income","5.3B","5.93B","6.99B","7.69B","7.79B"]
["Sales Growth","-",5.1400000000000001E-2,7.7399999999999997E-2,0.12429999999999999,0.17519999999999999]
["Losses, Claims & Reserves","22.88B","17.81B","29.16B","22.84B","34.68B"]
["Losses, Benefits & Adjustments","16.4B","16.44B","17.44B","20.55B","26.21B"]
["Losses, Claims & Reserves Growth","-",-0.22140000000000001,0.63719999999999999,-0.2167,0.51800000000000002]
["Loss Ratio","-","-","-","-",0.84219999999999995,"NA"]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Selling, General & Admin. Expenses & Other","3.71B","10.09B","760M","11.3B","5.89B"]
["Selling, General & Admin. Expenses","6B","6.64B","7.59B","8.69B","9.32B"]
["Other Selling, General & Admin. Expense","3.51B","4.05B","4.69B","5.56B","5.73B"]
["Underwriting & Commissions","2.49B","2.59B","2.9B","3.13B","3.59B"]
["Other Operating Expense","(2.29B)","3.44B","(6.83B)","2.6B","(3.43B)"]
["SGA Growth","-",1.7161,-0.92459999999999998,13.861800000000001,-0.47849999999999998]
["Operating Income Before Interest Expense","3.66B","3.91B","4.35B","4.39B","4.71B"]
["Interest Expense, Net of Interest Capitalized","382M","375M","413M","413M","412M"]
["Interest Expense (excl. Interest Capitalized)","382M","375M","413M","413M","412M"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","3.28B","3.54B","3.93B","3.98B","4.3B"]
["Operating Income Growth","-",6.7699999999999996E-2,0.1118,9.4000000000000004E-3,7.3400000000000007E-2]
["Non-Operating Income (Expense)","(27M)","(25M)","-","57M","160M"]
["Miscellaneous Non Operating Expense","(27M)","(25M)","-","57M","160M"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","(104M)","(45M)","(205M)","(209M)","393M"]
["Pretax Income","3.36B","3.56B","4.14B","4.24B","4.07B"]
["Pretax Income Growth","-",5.8999999999999997E-2,0.1643,2.46E-2,-4.1500000000000002E-2]
["Income Taxes","559M","678M","834M","679M","581M"]
["Income Tax - Current - Domestic","603M","764M","561M","509M","452M"]
["Income Tax - Current - Foreign","-","-","-","-","-"]
["Income Tax - Deferred - Domestic","(44M)","(86M)","273M","170M","129M"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","130M","134M","211M","224M","(98M)"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","2.93B","3.01B","3.52B","3.79B","3.39B"]
["Minority Interest Expense","1.19B","984M","1.25B","1.34B","1.34B"]
["Net Income","1.74B","2.03B","2.27B","2.45B","2.04B"]
["Net Income Growth","-",0.16830000000000001,0.11890000000000001,7.9799999999999996E-2,-0.1658]
["Net Margin","-","-","-","-",4.5100000000000001E-2,"NA"]
["Extraordinaries & Discontinued Operations","-","-","-","-","-"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","-","-","-"]
["Net Income After Extraordinaries","1.74B","2.03B","2.27B","2.45B","2.04B"]
["Preferred Dividends","117M","131M","132M","130M","124M"]
["Net Income Available to Common","1.62B","1.9B","2.14B","2.32B","1.92B"]
["EPS (Basic)",2.2799999999999998,2.67,3,3.25,2.69]
["EPS (Basic) Growth","-",0.16880000000000001,0.1236,8.3299999999999999E-2,-0.17230000000000001]
["Basic Shares Outstanding","708.3M","710.8M","711.3M","713M","713.2M"]
["EPS (Diluted)",2.27,2.63,3,3.24,2.68]
["EPS (Diluted) Growth","-",0.15859999999999999,0.14069999999999999,0.08,-0.17280000000000001]
["Diluted Shares Outstanding","708.7M","711.2M","712M","713.7M","713.6M"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:20 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"POFNF Balance Sheet","index":154,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Power Financial Corp."]
["OTC: POFNF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Power Financial Corp."]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["POFNF"]
["/quotes/zigman/17812/delayed"]
[]
["$"]
[]
[27.94]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 6,670"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/17812/delayed"]
[]
["Previous close"]
[]
[27.93]
[]
[27.94]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[27.92]
[]
[27.94]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[23.46]
[]
[29.18]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Power Financial Corp."]
["View Ratios"]
["Assets"]
["Fiscal year is January-December. All values CAD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Cash Only","3.31B","4.34B","3.99B","4.19B","4.4B"]
["Cash Growth","-",0.31119999999999998,-8.1699999999999995E-2,4.99E-2,4.9700000000000001E-2]
["Total Investment Assets","124.81B","135.94B","151.94B","167.12B","169.03B"]
["Total Fixed Income Securities Investment","83.39B","90.33B","103.96B","115.88B","117.51B"]
["Bonds","83.39B","90.33B","103.96B","115.88B","117.51B"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","6.76B","8.05B","7.4B","7.38B","8.31B"]
["Common Stocks","6.76B","8.05B","7.4B","7.38B","8.31B"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","3.57B","4.29B","4.61B","5.24B","4.34B"]
["Mortgage, Policy & Other Loans","29.88B","32.25B","35.28B","38.11B","38.1B"]
["Other Investments","1.2B","1.03B","693M","520M","765M"]
["Investments Growth","-",8.9200000000000002E-2,0.1177,9.9900000000000003E-2,1.14E-2]
["Yield On Investment","-","-","-","-",3.6700000000000003E-2,"NA"]
["Premium Balance Receivables","13.55B","14.27B","15.68B","19.63B","15.84B"]
["Premium Balance Growth","-",5.2600000000000001E-2,9.9099999999999994E-2,0.252,-0.1933]
["Net Property, Plant & Equipment","791M","925M","986M","1.11B","1.13B"]
["Investment in Unconsolidated Subs.","2.12B","2.66B","2.68B","2.91B","3.1B"]
["Other Assets (Including Intangibles)","120.71B","177.26B","191.71B","215.59B","217.56B"]
["Separate & Variable Account Assets","105.43B","160.78B","174.97B","198.19B","200.4B"]
["Deferred Charges","1.56B","1.9B","1.76B","1.83B","1.69B"]
["Tangible Other Assets","812M","886M","1.05B","1.1B","954M"]
["Intangible Assets","12.91B","13.7B","13.94B","14.47B","14.51B"]
["Total Assets","266.52B","336.64B","368.69B","412.5B","412.96B"]
["Assets - Total - 1 Year Growth","-",0.2631,9.5200000000000007E-2,0.1188,1.1000000000000001E-3]
["Return On Average Assets","-","-","-","-",4.8999999999999998E-3,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Insurance Policy Liabilities (Insurance)","118.65B","126.99B","140.9B","155.54B","152.32B"]
["Unearned Premiums","-","-","-","-","-"]
["Policy Claims","119.97B","131.17B","145.2B","158.49B","155.94B"]
["Other Insurance Liabilities","(1.33B)","(4.18B)","(4.29B)","(2.95B)","(3.62B)"]
["Total Debt","11.36B","13.39B","14.25B","14.66B","15.84B"]
["ST Debt & Current Portion of LTD","673M","1.93B","2.29B","1.71B","2.5B"]
["Short Term Debt","673M","380M","447M","479M","447M"]
["Current Portion of LT Debt","-","1.55B","1.85B","1.24B","2.05B"]
["Long-Term Debt","10.68B","11.46B","11.96B","12.95B","13.34B"]
["LT Debt excl. Capital Lease Obligations","10.68B","11.46B","11.96B","12.95B","13.34B"]
["Total Debt Growth","-",0.1792,6.4199999999999993E-2,2.87E-2,8.0699999999999994E-2]
["Total Debt / Total Assets",4.2599999999999999E-2,3.9800000000000002E-2,3.8699999999999998E-2,3.5499999999999997E-2,3.8399999999999997E-2]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","1.56B","1.23B","1.66B","1.61B","1.8B"]
["Deferred Taxes","(205M)","(161M)","54M","14M","191M"]
["Deferred Taxes - Credit","1.02B","1.08B","1.76B","1.98B","2.1B"]
["Deferred Taxes - Debit","1.22B","1.24B","1.71B","1.96B","1.91B"]
["Other Liabilities","110.27B","166.85B","181.21B","206.32B","208.68B"]
["Other Liabilities (excl. Deferred Income)","109.85B","166.4B","180.79B","205.88B","208.37B"]
["Deferred Income","427M","451M","429M","437M","309M"]
["Total Liabilities","242.86B","309.54B","339.79B","380.1B","380.74B"]
["Total Liabilities Growth","-",0.27460000000000001,9.7699999999999995E-2,0.1186,1.6999999999999999E-3]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","2.26B","2.76B","2.58B","2.58B","2.58B"]
["Redeemable Preferred Stock","2.26B","2.76B","2.58B","2.58B","2.58B"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","11.31B","13.36B","14.44B","16.97B","16.9B"]
["Common Stock Par/Carry Value","664M","721M","743M","804M","805M"]
["Additional Paid-In Capital/Capital Surplus","-","-","-","-","-"]
["Retained Earnings","11.2B","12.2B","13.16B","14.28B","14.85B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","(302M)","264M","666M","2.04B","1.05B"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","(333M)","218M","(146M)","19M","278M"]
["Treasury Stock","-","-","-","-","-"]
["Common Equity / Total Assets",4.24E-2,3.9699999999999999E-2,3.9199999999999999E-2,4.1099999999999998E-2,4.0899999999999999E-2]
["Total Shareholders' Equity","13.56B","16.11B","17.02B","19.55B","19.48B"]
["Total Shareholders' Equity / Total Assets",5.0900000000000001E-2,4.7899999999999998E-2,4.6199999999999998E-2,4.7399999999999998E-2,4.7199999999999999E-2]
["Return On Average Total Equity","-","-","-","-",0.1047,"NA"]
["Accumulated Minority Interest","10.1B","10.99B","11.88B","12.85B","12.74B"]
["Total Equity","23.67B","27.1B","28.9B","32.4B","32.22B"]
["Liabilities & Shareholders' Equity","266.52B","336.64B","368.69B","412.5B","412.96B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:20 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"POFNF Cash Flow","index":155,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Power Financial Corp."]
["OTC: POFNF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Power Financial Corp."]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["POFNF"]
["/quotes/zigman/17812/delayed"]
[]
["$"]
[]
[27.94]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 6,670"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/17812/delayed"]
[]
["Previous close"]
[]
[27.93]
[]
[27.94]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[27.92]
[]
[27.94]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[23.46]
[]
[29.18]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Power Financial Corp."]
["View Ratios"]
["Operating Activities"]
["Fiscal year is January-December. All values CAD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Funds from Operations","(106M)","5.73B","(3.84B)","5.94B","(184M)"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-",55.028300000000002,-1.6696,2.5476000000000001,-1.0309999999999999]
["Net Operating Cash Flow","5.37B","5.65B","6.14B","5.7B","6.9B"]
["Net Operating Cash Flow Growth","-",5.2499999999999998E-2,8.5800000000000001E-2,-7.17E-2,0.2114]
[]
["Investing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Capital Expenditures","(259M)","(267M)","-","-","-"]
["Capital Expenditures (Fixed Assets)","(259M)","(267M)","-","-","-"]
["Capital Expenditures (Other Assets)","-","-","-","-","-"]
["Capital Expenditures Growth","-",-3.09E-2,"-","-","-"]
["Net Assets from Acquisitions","-","(1.23B)","(43M)","(4M)","(33M)"]
["Sale of Fixed Assets & Businesses","-","-","-","-","-"]
["Purchase/Sale of Investments","(4.59B)","(3.93B)","(5.39B)","(3.84B)","(5.49B)"]
["Purchase of Investments","(33.33B)","(36.84B)","(38.42B)","(38.63B)","(41.74B)"]
["Sale/Maturity of Investments","28.74B","32.91B","33.03B","34.79B","36.25B"]
["Other Uses","(23M)","-","-","-","-"]
["Other Sources","-","-","-","-","48M"]
["Net Investing Cash Flow","(4.87B)","(5.43B)","(5.43B)","(3.84B)","(5.48B)"]
["Net Investing Cash Flow Growth","-",-0.11409999999999999,-8.9999999999999998E-4,0.29249999999999998,-0.42530000000000001]
[]
["Financing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Cash Dividends Paid - Total","(1.11B)","(1.12B)","(1.13B)","(1.18B)","(1.23B)"]
["Common Dividends","(991M)","(995M)","(996M)","(1.05B)","(1.11B)"]
["Preferred Dividends","(114M)","(128M)","(132M)","(130M)","(125M)"]
["Cash Dividend Growth","-",-1.6299999999999999E-2,-4.4999999999999997E-3,-4.2599999999999999E-2,-4.6800000000000001E-2]
["Change in Capital Stock","749M","935M","(89M)","(347M)","(388M)"]
["Repurchase of Common & Preferred Stk.","(215M)","(352M)","(350M)","(509M)","(423M)"]
["Sale of Common & Preferred Stock","964M","1.29B","261M","162M","35M"]
["Proceeds from Stock Options","964M","1.29B","261M","162M","35M"]
["Other Proceeds from Sale of Stock","-","-","-","-","-"]
["Issuance/Reduction of Debt, Net","462M","1.49B","739M","199M","1.31B"]
["Change in Current Debt","(2M)","(225M)","-","-","-"]
["Change in Long-Term Debt","464M","1.72B","739M","199M","1.31B"]
["Issuance of Long-Term Debt","874M","1.72B","1.19B","336M","1.34B"]
["Reduction in Long-Term Debt","(410M)","-","(446M)","(137M)","(23M)"]
["Other Funds","(667M)","(684M)","(658M)","(628M)","(710M)"]
["Other Uses","(667M)","(685M)","(691M)","(715M)","(710M)"]
["Other Sources","-","1M","33M","87M","-"]
["Net Financing Cash Flow","(561M)","618M","(1.14B)","(1.95B)","(1.02B)"]
["Net Financing Cash Flow Growth","-",2.1015999999999999,-2.8382000000000001,-0.71830000000000005,0.48]
["Miscellaneous Funds","-","-","-","-","-"]
["Net Change in Cash","(72M)","1.03B","(355M)","199M","208M"]
["Free Cash Flow","5.11B","5.38B","6.14B","5.7B","6.9B"]
["Free Cash Flow Growth","-",5.3600000000000002E-2,0.13969999999999999,-7.17E-2,0.2114]
["Free Cash Flow Yield","-","-","-","-",0.23669999999999999,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:20 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"PWF.TO Summary","index":156,"n_rows":311,"n_cols":2,"rows_kept":311,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["Power Financial Corporation (PWF.TO)"]
["Toronto - Toronto Delayed Price. Currency in CAD"]
["34.38-0.13 (-0.38%)"]
["At close: 4:00PM EST"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",34.51]
["Open",34.51]
["Bid","34.34 x 0"]
["Ask","34.40 x 0"]
["Day's Range","34.33 - 34.61"]
["52 Week Range","31.75 - 37.00"]
["Volume",209141]
["Avg. Volume",359543]
["Market Cap","24.543B"]
["Beta","N/A"]
["PE Ratio (TTM)",11.67]
["EPS (TTM)",2.95]
["Earnings Date",43182]
["Forward Dividend & Yield","1.10 (4.87%)"]
["Ex-Dividend Date",43097]
["1y Target Est",38.5]
["Currency in CAD"]
["Valuation Measures"]
["Market Cap (intraday) 5","24.54B"]
["Enterprise Value 3","35.11B"]
["Trailing P/E ",11.67]
["Forward P/E 1",10.02]
["PEG Ratio (5 yr expected) 1",0.78]
["Price/Sales (ttm)",0.55000000000000004]
["Price/Book (mrq)",1.4]
["Enterprise Value/Revenue 3",0.78]
["Enterprise Value/EBITDA 6",7.51]
["Financial Highlights"]
["Fiscal Year"]
["Fiscal Year Ends ",42735]
["Most Recent Quarter (mrq)",43008]
["Profitability"]
["Profit Margin ",4.99E-2]
["Operating Margin (ttm)",9.74E-2]
["Management Effectiveness"]
["Return on Assets (ttm)",6.4000000000000003E-3]
["Return on Equity (ttm)",0.1084]
["Income Statement"]
["Revenue (ttm)","44.87B"]
["Revenue Per Share (ttm)",62.9]
["Quarterly Revenue Growth (yoy)",-0.22700000000000001]
["Gross Profit (ttm)","10.86B"]
["EBITDA ","4.68B"]
["Net Income Avi to Common (ttm)","2.11B"]
["Diluted EPS (ttm)",2.95]
["Quarterly Earnings Growth (yoy)",-0.123]
["Balance Sheet"]
["Total Cash (mrq)","4.49B"]
["Total Cash Per Share (mrq)",6.3]
["Total Debt (mrq)","14.83B"]
["Total Debt/Equity (mrq)",44.39]
["Current Ratio (mrq)",4.1900000000000004]
["Book Value Per Share (mrq)",24.58]
["Cash Flow Statement"]
["Operating Cash Flow (ttm)","6.42B"]
["Levered Free Cash Flow (ttm)","2.37B"]
["Trading Information"]
["Stock Price History"]
["Beta ","N/A"]
["52-Week Change 3",0.01]
["S&P500 52-Week Change 3",0.24479999999999999]
["52 Week High 3",37]
["52 Week Low 3",31.75]
["50-Day Moving Average 3",34.72]
["200-Day Moving Average 3",34.729999999999997]
["Share Statistics"]
["Avg Vol (3 month) 3","359.54k"]
["Avg Vol (10 day) 3","318.6k"]
["Shares Outstanding 5","713.87M"]
["Float ","245.22M"]
["% Held by Insiders 1","N/A"]
["% Held by Institutions 1","N/A"]
["Shares Short 3","11.46M"]
["Short Ratio 3",32.24]
["Short % of Float 3",0]
["Shares Short (prior month) 3","11.52M"]
["Dividends & Splits"]
["Forward Annual Dividend Rate 4",1.1000000000000001]
["Forward Annual Dividend Yield 4",4.87E-2]
["Trailing Annual Dividend Rate 3",1.63]
["Trailing Annual Dividend Yield 3",4.7199999999999999E-2]
["5 Year Average Dividend Yield 4",4.3]
["Payout Ratio 4",0.27289999999999998]
["Dividend Date 3",43132]
["Ex-Dividend Date 4",43097]
["Last Split Factor (new per old) 2",43132]
["Last Split Date 3",38189]
[]
["Simply Wall St.•3 days ago"]
["January Top Dividend Stock"]
["Dividend-paying companies such as Power Financial and TELUS can help grow your portfolio income through their sizeable dividend payouts. Great dividend payers create a safe bet to increase investors’ portfolioRead More..."]
[]
["Sponsored"]
[]
["RealtyShares"]
["Be an Investor, Not a Landlord. Here's how..."]
["Now you can passively invest in real estate with as little as $5,000. Equity, debt, commercial and residential deals. Get started with a free account."]
["ACCESSWIRE•11 days ago"]
["Today’s Free Reports Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
["LONDON, UK / ACCESSWIRE / January 17, 2018 / Active-Investors free stock reports for this morning include these Toronto Exchanges' equities from the Insurance – Life/ Property & Casualty industry: Manulife ..."]
["PR Newswire•12 days ago"]
["Wealthsimple Launches Socially Responsible Investing Portfolios"]
["Wealthsimple, a global online investment manager, today announced the launch of Socially Responsible Investing portfolios. A first of their kind in the UK, Wealthsimple's SRI portfolios offer a low-cost, diversified way for people to save for the future while knowing their money is being invested in socially conscious initiatives from around the world. Wealthsimple's SRI portfolios invest in companies that make social responsibility a business priority."]
["CNW Group•18 days ago"]
["André Desmarais Resumes Full Executive Duties"]
["André Desmarais Resumes Full Executive Duties"]
["PR Newswire•18 days ago"]
["André Desmarais Resumes Full Executive Duties"]
["MONTRÉAL, Jan. 10, 2018 /CNW Telbec/ - André Desmarais, Deputy Chairman, President and Co-Chief Executive Officer, Power Corporation of Canada (TSX: POW) resumed his full executive duties at Power Corporation ..."]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
[]
["Capital Cube•last month"]
["Power Financial Corp. : PWF-CA: Dividend Analysis : December 29th, 2017 (record date) : By the numbers : December 29, 2017"]
["Categories: Yahoo FinanceGet free summary analysis Our analysis is based on comparing Power Financial Corp. with the following peers – Sun Life Financial Inc., Great-West Lifeco Inc., Manulife Financial Corporation, Industrial Alliance Insurance and Financial Services Inc., E-L Financial Corporation Limited, Fairfax Financial Holdings Limited and Power Corporation of Canada (SLF-CA, GWO-CA, MFC-CA, IAG-CA, ELF-CA, FFH-CA and ... Read more (Read more...)"]
[]
["Simply Wall St.•last month"]
["Is Power Financial Corporation (TSE:PWF) Expensive For A Reason? A Look At The Intrinsic Value"]
["Pricing insurance stocks such as PWF is particularly challenging. Given that these companies adhere to a different set of rules relative to other companies, their cash flows should also beRead More..."]
[]
["Simply Wall St.•last month"]
["December Dividend Stock Picks"]
["Dividend stocks such as Power Financial and TELUS can help diversify the constant stream of cash flows generated by your portfolio. These stocks are a safe bet to increase yourRead More..."]
["ACCESSWIRE•last month"]
["Research Reports on Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
["LONDON, UK / ACCESSWIRE / December 15, 2017 / Active-Investors free stock reports for this morning include these Toronto Exchanges' equities from the Insurance – Life/ Property & Casualty industry: Manulife ..."]
[]
["Sponsored"]
[]
["The Money Street"]
["These Defense Stocks Are A Must For Your Portfolio"]
["Wall Street expects “Amazing Returns” due to massive defense deal. Don't miss this oppertunity to build real wealth in your portfolio. Full analysis."]
["CNW Group•2 months ago"]
["Broadridge Partners with Wealthsimple To Enter the Robo-Advisory Market"]
["Broadridge Partners with Wealthsimple To Enter the Robo-Advisory Market"]
[]
["Capital Cube•2 months ago"]
["Power Financial Corp. breached its 50 day moving average in a Bearish Manner : PWF-CA : November 30, 2017"]
["Categories: ETFs Yahoo FinanceGet full CapitalCube analysis *Disclaimer : This is as of previous day’s closing price. Technical Indicators Below is a quick look at 5 technical indicators for Power Financial Corp.. More studies are available on the Technical Chart. Indicator Signal Closing Price above/below 50 Day Moving Average Bearish Closing Price above/below 200 Day Moving Average Bullish ... Read more (Read more...)"]
["Capital Cube•2 months ago"]
["ETFs with exposure to Power Financial Corp. : November 27, 2017"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to Power Financial Corp. Here are 5 ETFs with the largest exposure to PWF-CA. Comparing the performance and risk of Power Financial Corp. with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower volatility. Ticker ... Read more (Read more...)"]
[]
["Simply Wall St.•2 months ago"]
["Best Dividend Stocks This Month"]
["Sun Life Financial, TELUS, and Power Financial have one big thing in common. They are on my list of the best dividend stocks which have generously contributed to my portfolioRead More..."]
[]
["Sponsored"]
[]
["The Motley Fool"]
["We Bet $1,005,998 This Stock Will Triple"]
["Renowned investor Tom Gardner predicted this would become the first TRILLION-DOLLAR company within a decade... and that it could still triple in size."]
[]
["Simply Wall St.•2 months ago"]
["November Financial Dividend Stocks To Look Out For"]
["Sun Life Financial, Power Financial, and National Bank of Canada are financial services stocks that generally perform in-line with the economy. These companies provide services ranging from consumer finance toRead More..."]
["Capital Cube•2 months ago"]
["ETFs with exposure to Power Financial Corp. : November 15, 2017"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to Power Financial Corp. Here are 5 ETFs with the largest exposure to PWF-CA. Comparing the performance and risk of Power Financial Corp. with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower volatility. Ticker ... Read more (Read more...)"]
[]
["Capital Cube•2 months ago"]
["Power Financial Corp. :PWF-CA: Earnings Analysis: Q3, 2017 By the Numbers : November 14, 2017"]
["Categories: Yahoo FinanceGet free summary analysis Power Financial Corp. reports financial results for the quarter ended September 30, 2017. We analyze the earnings along side the following peers of Power Financial Corp. – Sun Life Financial Inc., Great-West Lifeco Inc., Industrial Alliance Insurance and Financial Services Inc., Manulife Financial Corporation, Fairfax Financial Holdings Limited and Power Corporation ... Read more (Read more...)"]
["PR Newswire•3 months ago"]
["Power Financial Reports Third Quarter and Nine-Month Financial Results and Dividends"]
["All figures are in Canadian dollars unless otherwise noted. Readers are referred to the sections \"Non-IFRS Financial Measures and Presentation\" and \"Forward-Looking Statements\" at the ..."]
[]
["Sponsored"]
[]
["Canada News Group"]
["The Biggest Money-Making Industry Of The Decade"]
["Investors always want to know what the best sector to invest in is. Meet the largest industry of 2017, and perhaps the decade. You may be surprised."]
["CNW Group•3 months ago"]
["Power Financial Reports Third Quarter and Nine-Month Financial Results and Dividends"]
["Power Financial Reports Third Quarter and Nine-Month Financial Results and Dividends"]
["Capital Cube•4 months ago"]
["ETFs with exposure to Power Financial Corp. : October 3, 2017"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to Power Financial Corp. Here are 5 ETFs with the largest exposure to PWF-CA. Comparing the performance and risk of Power Financial Corp. with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower volatility. Ticker ... Read more (Read more...)"]
[]
["Capital Cube•4 months ago"]
["Power Financial Corp. : PWF-CA: Dividend Analysis : September 29th, 2017 (record date) : By the numbers : September 29, 2017"]
["Categories: Yahoo FinanceGet free summary analysis Our analysis is based on comparing Power Financial Corp. with the following peers – Sun Life Financial Inc., Great-West Lifeco Inc., Industrial Alliance Insurance and Financial Services Inc., Manulife Financial Corporation, E-L Financial Corporation Limited, Fairfax Financial Holdings Limited and Power Corporation of Canada (SLF-CA, GWO-CA, IAG-CA, MFC-CA, ELF-CA, FFH-CA and ... Read more (Read more...)"]
[]
["Simply Wall St.•4 months ago"]
["Is It The Right Time To Buy Power Financial Corporation (TSX:PWF)?"]
["Power Financial Corporation (TSX:PWF) saw its share price hover around a small range of $33.25 to $34.95 over the last few weeks. But is this actually reflective of the shareRead More..."]
[]
["Sponsored"]
[]
["The Money Street"]
["FDA Approves Cancer Pain Meds - Investor's All In"]
["New FDA approved treatments could bring substantial profits to shareholders. Learn which tiny stocks could make you rich. Full report."]
[]
["Capital Cube•4 months ago"]
["Power Financial Corp. breached its 50 day moving average in a Bullish Manner : PWF-CA : September 19, 2017"]
["Categories: ETFs Yahoo FinanceGet full CapitalCube analysis *Disclaimer : This is as of previous day’s closing price. Technical Indicators Below is a quick look at 5 technical indicators for Power Financial Corp.. More studies are available on the Technical Chart. Indicator Signal Closing Price above/below 50 Day Moving Average Bullish Closing Price above/below 200 Day Moving Average Bearish ... Read more (Read more...)"]
["PR Newswire•4 months ago"]
["Wealthsimple Brings Simple, Accessible Investment Advice to the UK"]
["Wealthsimple, a leading digital wealth manager, continues to make smart investing accessible and low-cost to more people with today's announcement of the company's expansion to the United Kingdom. \"Wealthsimple was born out of the idea that everyone should have access to high-quality financial products and advice, no matter their age or income,\" said Toby Triebel, CEO Europe, Wealthsimple."]
["ACCESSWIRE•4 months ago"]
["Research Initiated on Financials Stocks, Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
["LONDON, UK / ACCESSWIRE / September 14, 2017 / Pro-Trader Daily has lined up these stocks for our daily research reports coverage. Before the markets open, Pro-TD makes a brief technical snapshot of select ..."]
["Recommendation Rating"]
[]
[2.9]
[1]
["Strong"]
["Buy"]
[2]
["Buy"]
[3]
["Hold"]
[4]
["Under-"]
["perform"]
[5]
["Sell"]
["Analyst Price Targets (7)"]
[]
["Current 34.38"]
["Average 38.50"]
["Low 37.00"]
["High 40.00"]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"POFNF Mktw Sum","index":157,"n_rows":617,"n_cols":4,"rows_kept":617,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Power Financial Corp."]
["OTC: POFNF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Power Financial Corp."]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["POFNF"]
["/quotes/zigman/17812/delayed"]
[]
["$"]
[]
[27.94]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 6,670"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/17812/delayed"]
[]
["Previous close"]
[]
[27.93]
[]
[27.94]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[27.92]
[]
[27.94]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[23.46]
[]
[29.18]
[]
[]
[]
["Company Description"]
[]
["Power Financial Corp. operates as a management and holding company, through its controlling interests in Lifeco and IGM, in the financial services sector in Canada, the United States, and Europe. The company was founded on April 5, 1940 and is headquartered in MontrÃ©al, Canada."]
[]
["Valuation"]
[]
["P/E Current"]
[]
[12.83]
[]
["P/E Ratio (with extraordinary items)"]
[]
[11.67]
[]
["P/E Ratio (without extraordinary items)"]
[]
[12.48]
[]
["Price to Sales Ratio"]
[]
[0.53]
[]
["Price to Book Ratio"]
[]
[1.42]
[]
["Price to Cash Flow Ratio"]
[]
[3.47]
[]
["Enterprise Value to EBITDA"]
[]
[7.18]
[]
["Enterprise Value to Sales"]
[]
[0.74]
[]
["Total Debt to Enterprise Value"]
[]
[0.28999999999999998]
[]
["Efficiency"]
[]
["Revenue/Employee"]
[]
[1684400]
[]
["Income Per Employee"]
[]
[76007]
[]
["Total Asset Turnover"]
[]
[0.11]
[]
["Profitability"]
[]
["Operating Margin"]
[]
[10.4]
[]
["Pretax Margin"]
[]
[8.98]
[]
["Net Margin"]
[]
[4.51]
[]
["Return on Assets"]
[]
[0.49]
[]
["Return on Equity"]
[]
[10.47]
[]
["Return on Total Capital"]
[]
[5.88]
[]
["Return on Invested Capital"]
[]
[6.26]
[]
["Capital Structure"]
[]
["Total Debt to Total Equity"]
[]
[93.73]
[]
["Total Debt to Total Capital"]
[]
[44.85]
[]
["Total Debt to Total Assets"]
[]
[3.84]
[]
["Long-Term Debt to Equity"]
[]
[78.94]
[]
["Long-Term Debt to Total Capital"]
[]
[37.770000000000003]
[]
["Officers and Executives"]
[]
["Name","Age","Officer Since","Title"]
["Mr. André Roger Desmarais",58,1988,"Executive Co-Chairman"]
["Mr. Paul Guy B. Desmarais",63,1983,"Executive Co-Chairman"]
["Mr. Robert Jeffrey Orr",56,2005,"President, Chief Executive Officer & Director"]
["Mr. Gregory Dennis Tretiak",59,2012,"Chief Financial Officer & Executive Vice President"]
["Mr. Michel Plessis-Bélair",74,1988,"Vice Chairman"]
[]
["Insider Actions"]
[]
["– Purchase – Sale 1 – Number of Transactions"]
["{\"OrganizationDocuments\":[{\"Documents\":[{\"document\":[{\"reportDateGroup\":[{\"reportDate\":\"2011-06-09\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"3\",\"tradeType\":\"D\"},{\"numTransactions\":\"1\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-16\",\"tradeTypeGroup\":[{\"numTransactions\":\"2\",\"tradeType\":\"D\"},{\"numTransactions\":\"8\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-13\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-12\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-11\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-02\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-03-10\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"4\",\"tradeType\":\"D\"},{\"numTransactions\":\"2\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-15\",\"tradeTypeGroup\":[{\"numTransactions\":\"8\",\"tradeType\":\"A\"},{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]}]}]}]}]}"]
["/news/latest/company/us/pofnf"]
[]
["MarketWatch News on POFNF"]
[]
["No News currently available for POFNF"]
[]
["/news/nonmarketwatch/company/us/pofnf"]
[]
["Other News on POFNF"]
[]
["All Eyes On The Finish"]
[]
["5:53 a.m. Oct. 14, 2016"]
[]
["- Seeking Alpha"]
[]
["Power Financial Corporation (POFNF) CEO Jeffrey Orr Presents at Scotiabank GBM Financials Summit - Brokers Conference Transcript"]
[]
["9:15 a.m. Sept. 15, 2016"]
[]
["- Seeking Alpha"]
[]
["50 Safe Dividend Dogs Sport 2.67% Or Better June Yields"]
[]
["3:41 p.m. June 23, 2016"]
[]
["- Seeking Alpha"]
[]
["The iShares MSCI Canada ETF: Rupert's Land"]
[]
["9:36 p.m. March 21, 2016"]
[]
["- Seeking Alpha"]
[]
["Power Corp. Of Canada Trading At A Big Discount To NAV"]
[]
["11:48 p.m. March 21, 2015"]
[]
["- Seeking Alpha"]
[]
["Cheap And Profitable Canadian Value Screen With Yield (September 2014 Edition)"]
[]
["2:52 p.m. Sept. 26, 2014"]
[]
["- Seeking Alpha"]
[]
["Cheap And Profitable Canadian Value Screen With Yield"]
[]
["3:40 p.m. June 30, 2014"]
[]
["- Seeking Alpha"]
[]
["Top 20 TSX Short Positions For January 15"]
[]
["7:26 a.m. Jan. 21, 2014"]
[]
["- Seeking Alpha"]
[]
["At a Glance"]
[]
["Power Financial Corp."]
[]
["751 Victoria Square"]
[]
["MontrÃ©al, QuÃ©bec H2Y 2J3"]
[]
["Phone"]
[]
["1 5142867430"]
[]
["Industry"]
[]
["Life Insurance"]
[]
["Sector"]
[]
["Financial Services"]
[]
["Fiscal Year-end"]
[]
[43070]
[]
["View SEC Filings"]
[]
["Revenue"]
[]
["$45.28B"]
[]
["Net Income"]
[]
["$2.04B"]
[]
["2016 Sales Growth"]
[]
[0.17499999999999999]
[]
["Employees"]
[]
[26879]
[]
["Annual Report for POFNF"]
[]
["/news/pressrelease/company/us/pofnf"]
[]
["Press Releases on POFNF"]
[]
["Research Reports on Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
[]
["8:01 a.m. Dec. 15, 2017"]
[]
["- ACCESSWIRE"]
[]
["Report Coverage on Financials Stocks, Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
[]
["8:11 a.m. Nov. 6, 2017"]
[]
["- ACCESSWIRE"]
[]
["Koho Closes $8 Million Investment From Portag3 Ventures To Accelerate Growth Of New Mobile Financial Service Platform"]
[]
["10:03 a.m. Sept. 25, 2017"]
[]
["- PRWeb"]
[]
["Research Initiated on Financials Stocks, Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
[]
["7:02 a.m. Sept. 14, 2017"]
[]
["- ACCESSWIRE"]
[]
["Report Coverage on Financials Stocks, Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
[]
["7:01 a.m. Aug. 11, 2017"]
[]
["- ACCESSWIRE"]
[]
["New Speakers Announced for the REâ€¢WORK Montreal Deep Learning Summit, 10 & 11 October: Hear from Facebook, Twenty Billion Neurons, Google Brain, NYU, Maluuba and more"]
[]
["10:00 a.m. July 21, 2017"]
[]
["- PRWeb"]
[]
["Daily Coverage on Financials Stocks: Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
[]
["7:20 a.m. June 29, 2017"]
[]
["- ACCESSWIRE"]
[]
["IIROC Trade Resumption - Power Financial Corporation 5.15% Non-Cumulative First Preferred Shares, Series V"]
[]
["7:36 a.m. May 26, 2017"]
[]
["- Newsfile Corp"]
[]
["IIROC Trade Halt - Power Financial Corporation 5.15% Non-Cumulative First Preferred Shares, Series V"]
[]
["7:17 a.m. May 26, 2017"]
[]
["- Newsfile Corp"]
[]
["Research Reports Initiated on Financials Stocks: Manulife Financial, Power Financial, Great-West Lifeco, and Intact Financial"]
[]
["7:51 a.m. May 18, 2017"]
[]
["- ACCESSWIRE"]
[]
["Power Financial - Issue of Preferred Shares"]
[]
["7:54 a.m. May 16, 2017"]
[]
["- Marketwired"]
[]
["Wealthsimple raises $37M in new funding; announces $750M in assets under administration"]
[]
["2:30 p.m. May 11, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Huawei Selects VoltDB to Power Financial Services Fraud Detection Solution FusionInsight"]
[]
["8:00 a.m. April 19, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Personetics Awarded Patent for Breakthrough Data-Driven Interpretation of Customer Intent to Power Financial-Savvy Chatbot"]
[]
["7:21 a.m. March 20, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Wealthsimple Expands Millennial-Friendly Online Investing to the U.S."]
[]
["6:00 a.m. Jan. 31, 2017"]
[]
["- Marketwired"]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:20 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"POFNF Mkwt Basic","index":158,"n_rows":354,"n_cols":5,"rows_kept":354,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Sections Watchlist"]
["Signup • Login"]
["Search"]
["Home"]
["Latest News"]
["Markets"]
["Personal Finance"]
["The Moneyist"]
["Retirement"]
["Investing"]
["FA Center"]
["Economy & Politics"]
["Real Estate"]
["Quotes"]
["Video"]
["SectorWatch"]
["Entertainment"]
["Premium Newsletters"]
["Profile Settings"]
["Email & Alerts"]
["Watchlist"]
["Games"]
["Signup Login"]
["Bulletin"]
["US"]
["Europe"]
["Asia"]
["FX"]
["Rates"]
["Futures"]
["Crypto"]
["Range "]
[]
[null,"DJIA F",25984,-62,-2.3999999999999998E-3]
[null,"S&P F",2808.5,-2.5,-8.9999999999999998E-4]
[null,"NASDAQ F",6842.25,-3.5,-5.0000000000000001E-4]
[null,"Gold",1333.9,0.8,5.9999999999999995E-4]
[null,"Silver",17.09,5.3999999999999999E-2,3.2000000000000002E-3]
[null,"Crude Oil",63.4,0.03,5.0000000000000001E-4]
["S&P 500 Movers(%)"]
["MAT 6.0 "]
["HBI 5.5 "]
["NKE 4.8 "]
["KSS 4.1 "]
["IBM -4.0 "]
["CBS -3.8 "]
["MKC -3.6 "]
["QRVO -3.3 "]
["Latest NewsAll Times Eastern"]
["7:03a"]
["Moneyish Many new moms in tech say they had a good experience returning to work"]
["6:00a"]
["Updated Want your kids to earn more money as adults? Get them involved in this activity"]
["6:00a"]
["Moneyish Here’s how you can work remotely in the film industry — and make a good living"]
["5:00a"]
["Moneyish How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
["5:00a"]
["Moneyish How to keep meetings focused and interruption-free — without resorting to a talking stick like Sen. Susan Collins did"]
[43127]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[43127]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[43127]
["Updated Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[43127]
["Corrected Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[43127]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
["to be replaced"]
[]
["Home"]
["Investing"]
["Quotes"]
["Stocks"]
["United States"]
["POFNF"]
["Overview"]
[]
["Compare Quotes"]
["Stock Screener"]
["Earnings Calendar"]
["Sectors"]
["POFNF U.S.: OTC"]
["Power Financial Corp."]
["Watchlist CreatePOFNFAlert"]
["POFNFUSClosedBack To Top"]
["Last Updated: Jan 26, 2018 5:20 p.m. EST Delayed quote"]
[27.94]
["0.0141 0.05%"]
["Previous Close"]
[27.93]
[]
[]
["Advanced Charting"]
[]
["$"]
["%"]
["Vol"]
["Advanced Charting"]
["292.1% vs Avg."]
["Volume: 6.7K 65 Day Avg. - 2.3K "]
["Open: 27.92"]
["Close: 27.94"]
["27.92 Day Low/High 27.94"]
["Day Range"]
["23.46 52 Week Low/High 29.18"]
["Your Watchlist"]
["Customize MarketWatch"]
[]
["Have Watchlists? Log in to see them here or sign up to get started."]
[]
["Create Account … or Log In"]
[]
[null,"Symbol","Price"]
[null,"Company","Chg/Chg %"]
[]
["(Go to Your Watchlist) "]
["No Items in Watchlist"]
[]
["There are currently no items in this Watchlist."]
[]
["Add Tickers"]
["No Saved Watchlists"]
[]
["Create a list of the investments you want to track."]
[]
["Create Watchlist …or try this starter list"]
["Uh oh"]
[]
["Something went wrong while loading Watchlist."]
[]
["Go to Watchlist"]
["Recently Viewed Tickers"]
["No Recent Tickers"]
[]
["Visit a quote page and your recently viewed tickers will be displayed here."]
[]
["Search Tickers"]
["Overview"]
["Profile"]
["News"]
["Charts"]
["Financials"]
["Historical Quotes"]
["Analyst Estimates"]
["Options"]
["SEC Filings"]
["Insiders"]
["Key Data"]
["Open $27.92 "]
["Day Range 27.92 - 27.94 "]
["52 Week Range 23.46 - 29.18 "]
["Market Cap $19.91B "]
["Shares Outstanding 713.5M "]
["Public Float 245.35M "]
["Beta n/a "]
["Rev. per Employee $1.38M "]
["P/E Ratio 12.46 "]
["EPS $2.24 "]
["Yield 4.65% "]
["Dividend $0.32 "]
["Ex-Dividend Date Dec 28, 2017 "]
["Short Interest n/a "]
["% of Float Shorted n/a "]
["Average Volume 2.28K "]
["Performance"]
["5 Day",4.4999999999999997E-3]
["1 Month",2.06E-2]
["3 Month",0]
["YTD",2.06E-2]
["1 Year",6.13E-2]
["Recent News"]
["MarketWatch"]
["Other Dow Jones"]
[]
["No Headlines Available"]
[]
["No Headlines Available"]
[]
["Recent News"]
["Other News"]
["Press Releases"]
["Power Corporation announces the retirement of Henri-Paul Rousseau"]
["Power Corporation announces the retirement of Henri-Paul Rousseau"]
[]
["Dec. 15, 2017 at 8:15 a.m. ET"]
["on CNW Group"]
["All Eyes On The Finish"]
[]
["Oct. 14, 2016 at 6:53 a.m. ET"]
["on Seeking Alpha"]
["Power Financial Corporation (POFNF) CEO Jeffrey Orr Presents at Scotiabank GBM Financials Summit - Brokers Conference Transcript"]
[]
["Sep. 15, 2016 at 10:15 a.m. ET"]
["on Seeking Alpha"]
["50 Safe Dividend Dogs Sport 2.67% Or Better June Yields"]
[]
["Jun. 23, 2016 at 4:41 p.m. ET"]
["on Seeking Alpha"]
["The iShares MSCI Canada ETF: Rupert's Land"]
[]
["Mar. 21, 2016 at 10:36 p.m. ET"]
["on Seeking Alpha"]
["Power Corp. Of Canada Trading At A Big Discount To NAV"]
[]
["Mar. 22, 2015 at 12:48 a.m. ET"]
["on Seeking Alpha"]
["Cheap And Profitable Canadian Value Screen With Yield (September 2014 Edition)"]
[]
["Sep. 26, 2014 at 3:52 p.m. ET"]
["on Seeking Alpha"]
["Cheap And Profitable Canadian Value Screen With Yield"]
[]
["Jun. 30, 2014 at 4:40 p.m. ET"]
["on Seeking Alpha"]
["Top 20 TSX Short Positions For January 15"]
[]
["Jan. 21, 2014 at 7:26 a.m. ET"]
["on Seeking Alpha"]
["Research Reports on Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
["Research Reports on Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
[]
["Dec. 15, 2017 at 8:01 a.m. ET"]
["on ACCESSWIRE"]
["Report Coverage on Financials Stocks, Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
["Report Coverage on Financials Stocks, Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
[]
["Nov. 6, 2017 at 8:11 a.m. ET"]
["on ACCESSWIRE"]
["Koho Closes $8 Million Investment From Portag3 Ventures To Accelerate Growth Of New Mobile Financial Service Platform"]
[]
["Sep. 25, 2017 at 11:04 a.m. ET"]
["on PRWeb"]
["Research Initiated on Financials Stocks, Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
[]
["Sep. 14, 2017 at 8:02 a.m. ET"]
["on ACCESSWIRE"]
["Report Coverage on Financials Stocks, Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
[]
["Aug. 11, 2017 at 8:02 a.m. ET"]
["on ACCESSWIRE"]
["New Speakers Announced for the RE•WORK Montreal Deep Learning Summit, 10 & 11 October: Hear from Facebook, Twenty Billion Neurons, Google Brain, NYU, Maluuba and more"]
[]
["Jul. 21, 2017 at 11:01 a.m. ET"]
["on PRWeb"]
["Daily Coverage on Financials Stocks: Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
[]
["Jun. 29, 2017 at 8:21 a.m. ET"]
["on ACCESSWIRE"]
["IIROC Trade Resumption - Power Financial Corporation 5.15% Non-Cumulative First Preferred Shares, Series V"]
[]
["May. 26, 2017 at 8:36 a.m. ET"]
["on Newsfile Corp"]
["IIROC Trade Halt - Power Financial Corporation 5.15% Non-Cumulative First Preferred Shares, Series V"]
[]
["May. 26, 2017 at 8:17 a.m. ET"]
["on Newsfile Corp"]
["Research Reports Initiated on Financials Stocks: Manulife Financial, Power Financial, Great-West Lifeco, and Intact Financial"]
[]
["May. 18, 2017 at 8:52 a.m. ET"]
["on ACCESSWIRE"]
["Power Financial - Issue of Preferred Shares"]
[]
["May. 16, 2017 at 8:54 a.m. ET"]
["on Marketwired"]
["Wealthsimple raises $37M in new funding; announces $750M in assets under administration"]
[]
["May. 11, 2017 at 3:30 p.m. ET"]
["on PR Newswire - PRF"]
["Huawei Selects VoltDB to Power Financial Services Fraud Detection Solution FusionInsight"]
[]
["Apr. 19, 2017 at 9:00 a.m. ET"]
["on PR Newswire - PRF"]
["Personetics Awarded Patent for Breakthrough Data-Driven Interpretation of Customer Intent to Power Financial-Savvy Chatbot"]
[]
["Mar. 20, 2017 at 8:21 a.m. ET"]
["on PR Newswire - PRF"]
["Wealthsimple Expands Millennial-Friendly Online Investing to the U.S."]
[]
["Jan. 31, 2017 at 6:01 a.m. ET"]
["on Marketwired"]
[]
["Power Financial Corp."]
[]
["Power Financial Corp. operates as a management and holding company, through its controlling interests in Lifeco and IGM, in the financial services sector in Canada, the United States, and Europe. The company was founded on April 5, 1940 and is headquartered in Montréal, Canada.  (See Full Profile)"]
[]
["Analyst Ratings"]
["Sell"]
["Under"]
["Hold"]
["Over"]
["Buy"]
["Number of Ratings 8 Full Ratings "]
[]
[]
["Partner Content"]
["×"]
["Back to Top"]
["MarketWatch"]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Dow Jones Network"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
[]
["By using this site you agree to the Terms of Service, Privacy Policy, and Cookie Policy."]
[]
[]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["Trending Tickers"]
["Powered by"]
[]
[]
["YELP 2.53% "]
["DIS 1.48% "]
["HUM 0.83% "]
["GILD 5.26% "]
["BWLD 0.05% "]
[]
["Advanced Search"]
["Stocks"]
["Columns"]
["Authors"]
["Topics"]
["No results found"]
["Video Center"]
["×"]

{"sheet":"PWF.TO Yahoo Gr","index":159,"n_rows":277,"n_cols":5,"rows_kept":277,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["Power Financial Corporation (PWF.TO)"]
["Toronto - Toronto Delayed Price. Currency in CAD"]
["34.38-0.13 (-0.38%)"]
["At close: 4:00PM EST"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",34.51]
["Open",34.51]
["Bid","34.34 x 0"]
["Ask","34.40 x 0"]
["Day's Range","34.33 - 34.61"]
["52 Week Range","31.75 - 37.00"]
["Volume",209141]
["Avg. Volume",359543]
["Market Cap","24.543B"]
["Beta","N/A"]
["PE Ratio (TTM)",11.67]
["EPS (TTM)","N/A"]
["Earnings Date","N/A"]
["Forward Dividend & Yield","1.10 (4.87%)"]
["Ex-Dividend Date",43097]
["1y Target Est",38.5]
["Currency in CAD"]
["Earnings Estimate","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["No. of Analysts",6,3,5,7]
["Avg. Estimate",0.78,0.82,3.14,3.43]
["Low Estimate",0.73,0.79,3.02,3.21]
["High Estimate",0.83,0.85,3.2,3.7]
["Year Ago EPS",0.74,0.7,2.95,3.14]
["Revenue Estimate","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["No. of Analysts",0,0,2,2]
["Avg. Estimate","11.78B","N/A","50.08B","50.15B"]
["Low Estimate","N/A","N/A","46.13B","40.87B"]
["High Estimate","N/A","N/A","54.03B","59.44B"]
["Year Ago Sales","N/A","N/A","49.12B","50.08B"]
["Sales Growth (year/est)","N/A","N/A",0.02,1E-3]
["Earnings History",42734,42824,42915,43007]
["EPS Est.",0.76,0.73,0.77,0.73]
["EPS Actual",0.74,0.7,0.87,0.82]
["Difference",-0.02,-0.03,0.1,0.09]
["Surprise %",-2.5999999999999999E-2,-4.1000000000000002E-2,0.13,0.123]
["EPS Trend","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["Current Estimate",0.78,0.82,3.14,3.43]
["7 Days Ago",0.78,0.82,3.14,3.43]
["30 Days Ago",0.78,0.82,3.14,3.43]
["60 Days Ago",0.78,0.82,3.14,3.43]
["90 Days Ago",0.81,0.82,3.12,3.42]
["EPS Revisions","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["Up Last 7 Days","N/A","N/A","N/A","N/A"]
["Up Last 30 Days","N/A","N/A","N/A",1]
["Down Last 30 Days","N/A","N/A","N/A","N/A"]
["Down Last 90 Days","N/A","N/A","N/A","N/A"]
["Growth Estimates","PWF.TO","Industry","Sector","S&P 500"]
["Current Qtr.",5.3999999999999999E-2,"N/A","N/A",0.28000000000000003]
["Next Qtr.",0.17100000000000001,"N/A","N/A",0.35]
["Current Year",6.4000000000000001E-2,"N/A","N/A",0.1]
["Next Year",9.1999999999999998E-2,"N/A","N/A",0.14000000000000001]
["Next 5 Years (per annum)",0.14099999999999999,"N/A","N/A",0.12]
["Past 5 Years (per annum)",0.06,"N/A","N/A","N/A"]
[]
["Simply Wall St.•3 days ago"]
["January Top Dividend Stock"]
["Dividend-paying companies such as Power Financial and TELUS can help grow your portfolio income through their sizeable dividend payouts. Great dividend payers create a safe bet to increase investors’ portfolioRead More..."]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
["ACCESSWIRE•11 days ago"]
["Today’s Free Reports Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
["LONDON, UK / ACCESSWIRE / January 17, 2018 / Active-Investors free stock reports for this morning include these Toronto Exchanges' equities from the Insurance – Life/ Property & Casualty industry: Manulife ..."]
["PR Newswire•12 days ago"]
["Wealthsimple Launches Socially Responsible Investing Portfolios"]
["Wealthsimple, a global online investment manager, today announced the launch of Socially Responsible Investing portfolios. A first of their kind in the UK, Wealthsimple's SRI portfolios offer a low-cost, diversified way for people to save for the future while knowing their money is being invested in socially conscious initiatives from around the world. Wealthsimple's SRI portfolios invest in companies that make social responsibility a business priority."]
["CNW Group•18 days ago"]
["André Desmarais Resumes Full Executive Duties"]
["André Desmarais Resumes Full Executive Duties"]
["PR Newswire•18 days ago"]
["André Desmarais Resumes Full Executive Duties"]
["MONTRÉAL, Jan. 10, 2018 /CNW Telbec/ - André Desmarais, Deputy Chairman, President and Co-Chief Executive Officer, Power Corporation of Canada (TSX: POW) resumed his full executive duties at Power Corporation ..."]
[]
["Sponsored"]
[]
["The Money Street"]
["These Defense Stocks Are A Must For Your Portfolio"]
["Wall Street expects “Amazing Returns” due to massive defense deal. Don't miss this oppertunity to build real wealth in your portfolio. Full analysis."]
[]
["Capital Cube•last month"]
["Power Financial Corp. : PWF-CA: Dividend Analysis : December 29th, 2017 (record date) : By the numbers : December 29, 2017"]
["Categories: Yahoo FinanceGet free summary analysis Our analysis is based on comparing Power Financial Corp. with the following peers – Sun Life Financial Inc., Great-West Lifeco Inc., Manulife Financial Corporation, Industrial Alliance Insurance and Financial Services Inc., E-L Financial Corporation Limited, Fairfax Financial Holdings Limited and Power Corporation of Canada (SLF-CA, GWO-CA, MFC-CA, IAG-CA, ELF-CA, FFH-CA and ... Read more (Read more...)"]
[]
["Simply Wall St.•last month"]
["Is Power Financial Corporation (TSE:PWF) Expensive For A Reason? A Look At The Intrinsic Value"]
["Pricing insurance stocks such as PWF is particularly challenging. Given that these companies adhere to a different set of rules relative to other companies, their cash flows should also beRead More..."]
[]
["Simply Wall St.•last month"]
["December Dividend Stock Picks"]
["Dividend stocks such as Power Financial and TELUS can help diversify the constant stream of cash flows generated by your portfolio. These stocks are a safe bet to increase yourRead More..."]
["ACCESSWIRE•last month"]
["Research Reports on Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
["LONDON, UK / ACCESSWIRE / December 15, 2017 / Active-Investors free stock reports for this morning include these Toronto Exchanges' equities from the Insurance – Life/ Property & Casualty industry: Manulife ..."]
[]
["Sponsored"]
[]
["Amica®"]
["Drivers Expect More With Amica® Auto Insurance"]
["Award-winning service. Complete coverage. Plenty of money-saving discounts. Click to get a free quote today!"]
["CNW Group•2 months ago"]
["Broadridge Partners with Wealthsimple To Enter the Robo-Advisory Market"]
["Broadridge Partners with Wealthsimple To Enter the Robo-Advisory Market"]
[]
["Capital Cube•2 months ago"]
["Power Financial Corp. breached its 50 day moving average in a Bearish Manner : PWF-CA : November 30, 2017"]
["Categories: ETFs Yahoo FinanceGet full CapitalCube analysis *Disclaimer : This is as of previous day’s closing price. Technical Indicators Below is a quick look at 5 technical indicators for Power Financial Corp.. More studies are available on the Technical Chart. Indicator Signal Closing Price above/below 50 Day Moving Average Bearish Closing Price above/below 200 Day Moving Average Bullish ... Read more (Read more...)"]
["Capital Cube•2 months ago"]
["ETFs with exposure to Power Financial Corp. : November 27, 2017"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to Power Financial Corp. Here are 5 ETFs with the largest exposure to PWF-CA. Comparing the performance and risk of Power Financial Corp. with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower volatility. Ticker ... Read more (Read more...)"]
[]
["Simply Wall St.•2 months ago"]
["Best Dividend Stocks This Month"]
["Sun Life Financial, TELUS, and Power Financial have one big thing in common. They are on my list of the best dividend stocks which have generously contributed to my portfolioRead More..."]
[]
["Sponsored"]
[]
["The Motley Fool"]
["Wealthiest Man in the World Issues Warning"]
["The richest man in the world has issued a dire warning… and investors who don’t heed it could be in serious trouble."]
[]
["Simply Wall St.•2 months ago"]
["November Financial Dividend Stocks To Look Out For"]
["Sun Life Financial, Power Financial, and National Bank of Canada are financial services stocks that generally perform in-line with the economy. These companies provide services ranging from consumer finance toRead More..."]
["Capital Cube•2 months ago"]
["ETFs with exposure to Power Financial Corp. : November 15, 2017"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to Power Financial Corp. Here are 5 ETFs with the largest exposure to PWF-CA. Comparing the performance and risk of Power Financial Corp. with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower volatility. Ticker ... Read more (Read more...)"]
[]
["Capital Cube•2 months ago"]
["Power Financial Corp. :PWF-CA: Earnings Analysis: Q3, 2017 By the Numbers : November 14, 2017"]
["Categories: Yahoo FinanceGet free summary analysis Power Financial Corp. reports financial results for the quarter ended September 30, 2017. We analyze the earnings along side the following peers of Power Financial Corp. – Sun Life Financial Inc., Great-West Lifeco Inc., Industrial Alliance Insurance and Financial Services Inc., Manulife Financial Corporation, Fairfax Financial Holdings Limited and Power Corporation ... Read more (Read more...)"]
["PR Newswire•3 months ago"]
["Power Financial Reports Third Quarter and Nine-Month Financial Results and Dividends"]
["All figures are in Canadian dollars unless otherwise noted. Readers are referred to the sections \"Non-IFRS Financial Measures and Presentation\" and \"Forward-Looking Statements\" at the ..."]
[]
["Sponsored"]
[]
["Lithium News"]
["Lithium Stock Set To Drive Massive Portfolio Gains"]
["The Technical Indicators For Lithium Stocks Are Stronger Than Ever. Analysts And Investors Are Set To See Massive Portfolio Gains If Positioned Well."]
["CNW Group•3 months ago"]
["Power Financial Reports Third Quarter and Nine-Month Financial Results and Dividends"]
["Power Financial Reports Third Quarter and Nine-Month Financial Results and Dividends"]
["Capital Cube•4 months ago"]
["ETFs with exposure to Power Financial Corp. : October 3, 2017"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to Power Financial Corp. Here are 5 ETFs with the largest exposure to PWF-CA. Comparing the performance and risk of Power Financial Corp. with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower volatility. Ticker ... Read more (Read more...)"]
[]
["Capital Cube•4 months ago"]
["Power Financial Corp. : PWF-CA: Dividend Analysis : September 29th, 2017 (record date) : By the numbers : September 29, 2017"]
["Categories: Yahoo FinanceGet free summary analysis Our analysis is based on comparing Power Financial Corp. with the following peers – Sun Life Financial Inc., Great-West Lifeco Inc., Industrial Alliance Insurance and Financial Services Inc., Manulife Financial Corporation, E-L Financial Corporation Limited, Fairfax Financial Holdings Limited and Power Corporation of Canada (SLF-CA, GWO-CA, IAG-CA, MFC-CA, ELF-CA, FFH-CA and ... Read more (Read more...)"]
[]
["Simply Wall St.•4 months ago"]
["Is It The Right Time To Buy Power Financial Corporation (TSX:PWF)?"]
["Power Financial Corporation (TSX:PWF) saw its share price hover around a small range of $33.25 to $34.95 over the last few weeks. But is this actually reflective of the shareRead More..."]
[]
["Sponsored"]
[]
["The Money Street"]
["FDA Approves Cancer Pain Meds - Investor's All In"]
["New FDA approved treatments could bring substantial profits to shareholders. Learn which tiny stocks could make you rich. Full report."]
[]
["Capital Cube•4 months ago"]
["Power Financial Corp. breached its 50 day moving average in a Bullish Manner : PWF-CA : September 19, 2017"]
["Categories: ETFs Yahoo FinanceGet full CapitalCube analysis *Disclaimer : This is as of previous day’s closing price. Technical Indicators Below is a quick look at 5 technical indicators for Power Financial Corp.. More studies are available on the Technical Chart. Indicator Signal Closing Price above/below 50 Day Moving Average Bullish Closing Price above/below 200 Day Moving Average Bearish ... Read more (Read more...)"]
["PR Newswire•4 months ago"]
["Wealthsimple Brings Simple, Accessible Investment Advice to the UK"]
["Wealthsimple, a leading digital wealth manager, continues to make smart investing accessible and low-cost to more people with today's announcement of the company's expansion to the United Kingdom. \"Wealthsimple was born out of the idea that everyone should have access to high-quality financial products and advice, no matter their age or income,\" said Toby Triebel, CEO Europe, Wealthsimple."]
["ACCESSWIRE•4 months ago"]
["Research Initiated on Financials Stocks, Manulife Financial, Power Financial, Great West Lifeco, and Intact Financial"]
["LONDON, UK / ACCESSWIRE / September 14, 2017 / Pro-Trader Daily has lined up these stocks for our daily research reports coverage. Before the markets open, Pro-TD makes a brief technical snapshot of select ..."]
["Recommendation Rating"]
[]
[2.9]
[1]
["Strong"]
["Buy"]
[2]
["Buy"]
[3]
["Hold"]
[4]
["Under-"]
["perform"]
[5]
["Sell"]
["Analyst Price Targets (7)"]
[]
["Current 34.38"]
["Average 38.50"]
["Low 37.00"]
["High 40.00"]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"POFNF Mktwth Gr","index":160,"n_rows":337,"n_cols":5,"rows_kept":337,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Power Financial Corp."]
["OTC: POFNF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Power Financial Corp."]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["POFNF"]
["/quotes/zigman/17812/delayed"]
[]
["$"]
[]
[27.94]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 6,670"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/17812/delayed"]
[]
["Previous close"]
[]
[27.93]
[]
[27.94]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[27.92]
[]
[27.94]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[23.46]
[]
[29.18]
[]
[]
["Snapshot"]
["Average Recommendation:","Hold","Average Target Price:",37.69]
["Number of Ratings:",8,"Current Quarters Estimate:",0.78]
["FY Report Date:",43070,"Current Year's Estimate:",3.09]
["Last Quarter's Earnings:",0.82,"Median PE on CY Estimate:",10.89]
["Year Ago Earnings:",2.97,"Next Fiscal Year Estimate:",3.43]
[null,null,"Median PE on Next FY Estimate:",9.92]
["Earnings Per Share"]
[null,"This Quarter","Next Quarter","This Fiscal","Next Fiscal"]
["# of Estimates",6,3,7,7]
["Mean Estimate",0.78,0.82,3.09,3.43]
["High Estimates",0.83,0.85,3.21,3.7]
["Low Estimates",0.73,0.79,2.91,3.21]
["Coefficient Variance",4.24,3.73,3.44,4.5999999999999996]
["Analysts Recommendations"]
[null,"current","1 Month Ago","3 Months Ago"]
["BUY",1,1,1]
["OVERWEIGHT",0,0,0]
["HOLD",7,7,6]
["UNDERWEIGHT",0,0,0]
["SELL",0,0,0]
["MEAN","Hold","Hold","Hold"]
[]
[]
[]
[]
[]
[]
[]
[]
[]
["Mean Recomendation Conversion Table"]
["1.00 thru 1.24 = Buy"]
["1.25 thru 1.74 = Overweight"]
["1.75 thru 2.24 = Hold"]
["2.25 thru 2.74 = Underweight"]
["2.75 thru 3.00 = Sell"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:20 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"POFNF Income Qtr","index":161,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Power Financial Corp."]
["OTC: POFNF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Power Financial Corp."]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["POFNF"]
["/quotes/zigman/17812/delayed"]
[]
["$"]
[]
[27.94]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 6,670"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/17812/delayed"]
[]
["Previous close"]
[]
[27.93]
[]
[27.94]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[27.92]
[]
[27.94]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[23.46]
[]
[29.18]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Power Financial Corp."]
["View Ratios"]
["All values CAD millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Sales/Revenue","11.8B","12.52B","12.84B","11.48B","11.9B"]
["Premiums Earned","8.33B","8.91B","9.37B","7.77B","8.3B"]
["Total Investment Income","1.53B","1.52B","1.46B","1.61B","1.52B"]
["Realized Gains (Losses)","-","-","-","-","-"]
["Other Operating Income","1.94B","2.1B","2.01B","2.1B","2.08B"]
["Sales Growth","-",6.1100000000000002E-2,2.52E-2,-0.1056,3.6200000000000003E-2]
["Losses, Claims & Reserves","10.59B","4.37B","9.86B","8.23B","7.57B"]
["Losses, Benefits & Adjustments","6.91B","7.49B","7.99B","6.92B","6.5B"]
["Losses, Claims & Reserves Growth","-",-0.58699999999999997,1.2552000000000001,-0.1658,-8.0199999999999994E-2]
["Loss Ratio","-","-","-","-",0.84219999999999995,"NA"]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Selling, General & Admin. Expenses & Other","67M","6.84B","1.96B","2.21B","3.34B"]
["Selling, General & Admin. Expenses","2.37B","2.9B","2.69B","2.51B","2.35B"]
["Other Selling, General & Admin. Expense","1.56B","1.74B","1.67B","1.69B","1.57B"]
["Underwriting & Commissions","813M","1.16B","1.02B","816M","781M"]
["Other Operating Expense","(2.31B)","3.94B","(734M)","(301M)","988M"]
["SGA Growth","-",101.1493,-0.71430000000000005,0.12939999999999999,0.51219999999999999]
["Operating Income Before Interest Expense","1.14B","1.3B","1.02B","1.04B","989M"]
["Interest Expense, Net of Interest Capitalized","101M","103M","107M","112M","105M"]
["Interest Expense (excl. Interest Capitalized)","101M","103M","107M","112M","105M"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","1.04B","1.2B","911M","932M","884M"]
["Operating Income Growth","-",0.14000000000000001,-0.21870000000000001,2.5499999999999998E-2,-5.2699999999999997E-2]
["Non-Operating Income (Expense)","-","-","-","-","-"]
["Miscellaneous Non Operating Expense","-","68M","-","-","-"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","17M","2M","17M","95M","2M"]
["Pretax Income","1.03B","1.27B","894M","837M","882M"]
["Pretax Income Growth","-",0.2351,-0.29380000000000001,-6.3799999999999996E-2,5.3800000000000001E-2]
["Income Taxes","168M","216M","143M","118M","147M"]
["Income Tax - Current - Domestic","-","-","-","-","-"]
["Income Tax - Current - Foreign","-","-","-","-","-"]
["Income Tax - Deferred - Domestic","-","-","-","-","-"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","3M","78M","49M","98M","41M"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","860M","1.13B","800M","817M","776M"]
["Minority Interest Expense","290M","481M","285M","241M","276M"]
["Net Income","570M","647M","515M","576M","500M"]
["Net Income Growth","-",0.1351,-0.20399999999999999,0.11840000000000001,-0.13189999999999999]
["Net Margin","-","-","-","-",4.5100000000000001E-2,"NA"]
["Extraordinaries & Discontinued Operations","-","-","-","-","-"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","-","-","-"]
["Net Income After Extraordinaries","570M","647M","515M","576M","500M"]
["Preferred Dividends","31M","31M","31M","31M","37M"]
["Net Income Available to Common","539M","616M","484M","545M","463M"]
["EPS (Basic)",0.76,0.86,0.68,0.76,0.65]
["EPS (Basic) Growth","-",0.13159999999999999,-0.20930000000000001,0.1176,-0.1447]
["Basic Shares Outstanding","713.2M","713.27M","713.2M","713.3M","713.3M"]
["EPS (Diluted)",0.75,0.86,0.68,0.76,0.65]
["EPS (Diluted) Growth","-",0.1406,-0.20930000000000001,0.1176,-0.1447]
["Diluted Shares Outstanding","713.5M","713.95M","714.1M","713.9M","714M"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:20 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"POFNF Balance Qtr","index":162,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Power Financial Corp."]
["OTC: POFNF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Power Financial Corp."]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["POFNF"]
["/quotes/zigman/17812/delayed"]
[]
["$"]
[]
[27.94]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 6,670"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/17812/delayed"]
[]
["Previous close"]
[]
[27.93]
[]
[27.94]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[27.92]
[]
[27.94]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[23.46]
[]
[29.18]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Power Financial Corp."]
["View Ratios"]
["Assets"]
["All values CAD millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Cash Only","4.24B","4.4B","4.8B","5.3B","4.49B"]
["Cash Growth","-",3.73E-2,9.2600000000000002E-2,0.1037,-0.15260000000000001]
["Total Investment Assets","169.63B","169.03B","169.77B","170.4B","168.43B"]
["Total Fixed Income Securities Investment","-","-","-","-","-"]
["Bonds","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","-","-","-","-","-"]
["Common Stocks","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","-","-","-","-","-"]
["Mortgage, Policy & Other Loans","-","-","-","-","-"]
["Other Investments","-","765M","-","-","-"]
["Investments Growth","-",-3.5000000000000001E-3,4.4000000000000003E-3,3.7000000000000002E-3,-1.15E-2]
["Yield On Investment","-","-","-","-",3.6700000000000003E-2,"NA"]
["Premium Balance Receivables","-","-","-","-","-"]
["Premium Balance Growth","-","-","-","-","-"]
["Net Property, Plant & Equipment","1.12B","1.13B","1.12B","1.12B","1.16B"]
["Investment in Unconsolidated Subs.","3.17B","3.1B","3.21B","3.2B","3.95B"]
["Other Assets (Including Intangibles)","221.91B","217.56B","228.16B","232.18B","231.55B"]
["Separate & Variable Account Assets","199.16B","200.4B","204.67B","208.54B","208.05B"]
["Deferred Charges","-","-","-","-","-"]
["Tangible Other Assets","-","-","-","-","-"]
["Intangible Assets","15.19B","14.51B","15.25B","15.41B","15.59B"]
["Total Assets","414.54B","412.96B","419.46B","424.25B","421.28B"]
["Assets - Total - 1 Year Growth","-",-3.8E-3,1.5699999999999999E-2,1.14E-2,-7.0000000000000001E-3]
["Return On Average Assets","-","-","-","-",4.8999999999999998E-3,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Insurance Policy Liabilities (Insurance)","156.4B","152.32B","153.74B","154.33B","152.72B"]
["Unearned Premiums","-","-","-","-","-"]
["Policy Claims","159.61B","155.94B","157.32B","157.8B","156.26B"]
["Other Insurance Liabilities","(3.21B)","(3.62B)","(3.58B)","(3.46B)","(3.54B)"]
["Total Debt","14.17B","15.84B","15.47B","15.2B","14.83B"]
["ST Debt & Current Portion of LTD","-","2.5B","-","-","-"]
["Short Term Debt","-","447M","-","-","-"]
["Current Portion of LT Debt","-","2.05B","-","-","-"]
["Long-Term Debt","14.17B","13.34B","15.47B","15.2B","14.83B"]
["LT Debt excl. Capital Lease Obligations","14.17B","13.34B","15.47B","15.2B","14.83B"]
["Total Debt Growth","-",0.1178,-2.3400000000000001E-2,-1.7600000000000001E-2,-2.4500000000000001E-2]
["Total Debt / Total Assets",3.4200000000000001E-2,3.8399999999999997E-2,3.6900000000000002E-2,3.5799999999999998E-2,3.5200000000000002E-2]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","-","1.8B","-","178M","144M"]
["Deferred Taxes","(113M)","191M","226M","300M","400M"]
["Deferred Taxes - Credit","1.8B","2.1B","2.13B","2.03B","2.13B"]
["Deferred Taxes - Debit","1.92B","1.91B","1.9B","1.73B","1.73B"]
["Other Liabilities","210.62B","208.68B","215.28B","219.19B","218.06B"]
["Other Liabilities (excl. Deferred Income)","210.62B","208.68B","215.28B","219.19B","218.06B"]
["Deferred Income","-","-","-","-","-"]
["Total Liabilities","382.99B","380.74B","386.62B","390.94B","387.88B"]
["Total Liabilities Growth","-",-5.8999999999999999E-3,1.54E-2,1.12E-2,-7.7999999999999996E-3]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","2.58B","2.58B","2.58B","2.83B","2.83B"]
["Redeemable Preferred Stock","2.58B","2.58B","2.58B","2.83B","2.83B"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","16.59B","16.9B","17.32B","17.44B","17.54B"]
["Common Stock Par/Carry Value","804M","805M","806M","806M","813M"]
["Additional Paid-In Capital/Capital Surplus","-","-","-","-","-"]
["Retained Earnings","14.6B","14.85B","15.06B","15.31B","15.48B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","1.08B","1.05B","1.03B","738M","498M"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","148M","278M","471M","496M","666M"]
["Treasury Stock","-","-","-","-","-"]
["Common Equity / Total Assets",0.04,4.0899999999999999E-2,4.1300000000000003E-2,4.1099999999999998E-2,4.1599999999999998E-2]
["Total Shareholders' Equity","19.17B","19.48B","19.9B","20.27B","20.37B"]
["Total Shareholders' Equity / Total Assets",4.6199999999999998E-2,4.7199999999999999E-2,4.7399999999999998E-2,4.7800000000000002E-2,4.8399999999999999E-2]
["Return On Average Total Equity","-","-","-","-",0.1047,"NA"]
["Accumulated Minority Interest","12.37B","12.74B","12.95B","13.05B","13.03B"]
["Total Equity","31.54B","32.22B","32.85B","33.32B","33.4B"]
["Liabilities & Shareholders' Equity","414.54B","412.96B","419.46B","424.25B","421.28B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:21 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"POFNF Cash Qtr","index":163,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Power Financial Corp."]
["OTC: POFNF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Power Financial Corp."]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["POFNF"]
["/quotes/zigman/17812/delayed"]
[]
["$"]
[]
[27.94]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 6,670"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/17812/delayed"]
[]
["Previous close"]
[]
[27.93]
[]
[27.94]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[27.92]
[]
[27.94]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[23.46]
[]
[29.18]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Power Financial Corp."]
["View Ratios"]
["Operating Activities"]
["All values CAD millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Funds from Operations","(1.44B)","5.26B","(370M)","373M","1.56B"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-",4.6543999999999999,-1.0704,2.0081000000000002,3.1716000000000002]
["Net Operating Cash Flow","1.91B","1.57B","1.55B","1.42B","1.86B"]
["Net Operating Cash Flow Growth","-",-0.18099999999999999,-8.3000000000000001E-3,-8.7599999999999997E-2,0.31469999999999998]
[]
["Investing Activities"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Capital Expenditures","-","-","-","-","-"]
["Capital Expenditures (Fixed Assets)","-","-","-","-","-"]
["Capital Expenditures (Other Assets)","-","-","-","-","-"]
["Capital Expenditures Growth","-","-","-","-","-"]
["Net Assets from Acquisitions","-","-","-","-","(290M)"]
["Sale of Fixed Assets & Businesses","-","-","-","-","-"]
["Purchase/Sale of Investments","(1.16B)","(2.06B)","(988M)","(514M)","(1.48B)"]
["Purchase of Investments","(7.37B)","(11.74B)","(10.26B)","(8B)","(9.09B)"]
["Sale/Maturity of Investments","6.21B","9.68B","9.27B","7.49B","7.6B"]
["Other Uses","63M","-","(13M)","(90M)","(21M)"]
["Other Sources","12M","36M","-","-","-"]
["Net Investing Cash Flow","(1.12B)","(2.02B)","(1B)","(563M)","(1.79B)"]
["Net Investing Cash Flow Growth","-",-0.81200000000000006,0.50539999999999996,0.43759999999999999,-2.1865000000000001]
[]
["Financing Activities"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Cash Dividends Paid - Total","(312M)","(310M)","(311M)","(325M)","(325M)"]
["Common Dividends","(281M)","(280M)","(280M)","(294M)","(294M)"]
["Preferred Dividends","(31M)","(30M)","(31M)","(31M)","(31M)"]
["Cash Dividend Growth","-",6.4000000000000003E-3,-3.2000000000000002E-3,-4.4999999999999998E-2,0]
["Change in Capital Stock","(173M)","12M","114M","445M","(6M)"]
["Repurchase of Common & Preferred Stk.","(175M)","-","-","(12M)","(15M)"]
["Sale of Common & Preferred Stock","2M","12M","114M","457M","9M"]
["Proceeds from Stock Options","2M","12M","114M","457M","9M"]
["Other Proceeds from Sale of Stock","-","-","-","-","-"]
["Issuance/Reduction of Debt, Net","(96M)","1.09B","243M","(297M)","(295M)"]
["Change in Current Debt","-","-","-","-","-"]
["Change in Long-Term Debt","(96M)","1.09B","243M","(297M)","(295M)"]
["Issuance of Long-Term Debt","8M","921M","600M","834M","(58M)"]
["Reduction in Long-Term Debt","(104M)","165M","(357M)","(1.13B)","(237M)"]
["Other Funds","(174M)","(161M)","(183M)","(182M)","(188M)"]
["Other Uses","(174M)","(161M)","(183M)","(182M)","(188M)"]
["Other Sources","-","-","-","-","-"]
["Net Financing Cash Flow","(755M)","627M","(137M)","(359M)","(814M)"]
["Net Financing Cash Flow Growth","-",1.8305,-1.2184999999999999,-1.6204000000000001,-1.2674000000000001]
["Miscellaneous Funds","-","-","-","-","-"]
["Net Change in Cash","58M","158M","407M","498M","(809M)"]
["Free Cash Flow","1.91B","1.57B","1.55B","1.42B","1.86B"]
["Free Cash Flow Growth","-",-0.18099999999999999,-8.3000000000000001E-3,-8.7599999999999997E-2,0.31469999999999998]
["Free Cash Flow Yield","-","-","-","-",0.23669999999999999,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:21 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"LNC Income St","index":164,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Lincoln National Corp."]
["NYSE: LNC"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Lincoln National Corp."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 6:02 p.m."]
[]
["LNC"]
["/quotes/zigman/232274/composite"]
[]
["$"]
[]
[84.81]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 122,406"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/232274/composite"]
[]
["Previous close"]
[]
[83.4]
[]
[84.81]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[83.14]
[]
[84.81]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[61.45]
[]
[85.2]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Lincoln National Corp."]
["View Ratios"]
["Fiscal year is January-December. All values USD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Sales/Revenue","11.25B","12.03B","13.44B","13.77B","13.37B"]
["Premiums Earned","2.46B","2.69B","2.99B","3.25B","2.99B"]
["Total Investment Income","4.62B","4.65B","4.62B","4.75B","4.81B"]
["Realized Gains (Losses)","58M","349M","141M","705M","334M"]
["Other Operating Income","4.12B","4.34B","5.69B","5.07B","5.24B"]
["Sales Growth","-",6.9000000000000006E-2,0.1177,2.4199999999999999E-2,-2.8799999999999999E-2]
["Losses, Claims & Reserves","6.06B","6.44B","7.28B","7.63B","7.34B"]
["Losses, Benefits & Adjustments","3.54B","3.86B","4.68B","5.04B","4.69B"]
["Losses, Claims & Reserves Growth","-",6.13E-2,0.13100000000000001,4.7500000000000001E-2,-3.7900000000000003E-2]
["Loss Ratio","-","-","-","-",1.5708,"NA"]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Selling, General & Admin. Expenses & Other","3.26B","3.68B","3.98B","4.44B","4.19B"]
["Selling, General & Admin. Expenses","3.26B","3.68B","3.77B","4.01B","3.96B"]
["Other Selling, General & Admin. Expense","1.87B","1.93B","1.7B","1.74B","1.7B"]
["Underwriting & Commissions","1.39B","1.75B","2.07B","2.28B","2.26B"]
["Other Operating Expense","-","-","207M","430M","228M"]
["SGA Growth","-",0.12659999999999999,8.2699999999999996E-2,0.1164,-5.7000000000000002E-2]
["Operating Income Before Interest Expense","1.93B","1.92B","2.19B","1.7B","1.85B"]
["Interest Expense, Net of Interest Capitalized","304M","301M","302M","305M","353M"]
["Interest Expense (excl. Interest Capitalized)","304M","301M","302M","305M","353M"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","1.62B","1.62B","1.88B","1.4B","1.49B"]
["Operating Income Growth","-",-4.7000000000000002E-3,0.1404,-0.2215,8.5199999999999998E-2]
["Non-Operating Income (Expense)","125M","86M","130M","88M","75M"]
["Miscellaneous Non Operating Expense","-","-","-","-","-"]
["Equity in Affiliates (Pretax)","125M","86M","130M","88M","75M"]
["Unusual Expense","178M","70M","16M","54M","110M"]
["Pretax Income","1.57B","1.63B","2B","1.43B","1.46B"]
["Pretax Income Growth","-",4.02E-2,0.22439999999999999,-0.28389999999999999,1.9599999999999999E-2]
["Income Taxes","282M","387M","483M","276M","266M"]
["Income Tax - Current - Domestic","23M","169M","220M","212M","88M"]
["Income Tax - Current - Foreign","-","-","-","-","-"]
["Income Tax - Deferred - Domestic","259M","218M","263M","64M","178M"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","-","-","-","-","-"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","1.29B","1.24B","1.51B","1.15B","1.19B"]
["Minority Interest Expense","-","-","-","-","-"]
["Net Income","1.29B","1.24B","1.51B","1.15B","1.19B"]
["Net Income Growth","-",-3.27E-2,0.217,-0.23780000000000001,3.2899999999999999E-2]
["Net Margin","-","-","-","-",8.9099999999999999E-2,"NA"]
["Extraordinaries & Discontinued Operations","27M","-","1M","-","-"]
["Extra Items & Gain/Loss Sale Of Assets","27M","-","1M","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","-","-","-"]
["Net Income After Extraordinaries","1.31B","1.24B","1.52B","1.15B","1.19B"]
["Preferred Dividends","-","-","-","-","-"]
["Net Income Available to Common","1.29B","1.24B","1.51B","1.15B","1.19B"]
["EPS (Basic)",4.58,4.68,5.8,4.5999999999999996,5.09]
["EPS (Basic) Growth","-",2.1299999999999999E-2,0.24010000000000001,-0.2074,0.1065]
["Basic Shares Outstanding","280.65M","265.63M","260.88M","250.63M","234.18M"]
["EPS (Diluted)",4.47,4.5199999999999996,5.66,4.53,5.03]
["EPS (Diluted) Growth","-",1.0800000000000001E-2,0.25330000000000003,-0.2009,0.11119999999999999]
["Diluted Shares Outstanding","287.59M","275.15M","267.96M","254.94M","236.83M"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:21 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"LNC Balance Sheet","index":165,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Lincoln National Corp."]
["NYSE: LNC"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Lincoln National Corp."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 6:02 p.m."]
[]
["LNC"]
["/quotes/zigman/232274/composite"]
[]
["$"]
[]
[84.81]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 122,406"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/232274/composite"]
[]
["Previous close"]
[]
[83.4]
[]
[84.81]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[83.14]
[]
[84.81]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[61.45]
[]
[85.2]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Lincoln National Corp."]
["View Ratios"]
["Assets"]
["Fiscal year is January-December. All values USD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Cash Only","4.23B","2.36B","3.92B","3.15B","2.72B"]
["Cash Growth","-",-0.44109999999999999,0.65780000000000005,-0.19719999999999999,-0.1348]
["Total Investment Assets","98.2B","94.29B","101.86B","100.98B","105.45B"]
["Total Fixed Income Securities Investment","83.86B","82.45B","88.87B","86.84B","90.37B"]
["Bonds","82.64B","81.45B","87.92B","86.03B","89.77B"]
["Redeemable Preferred Stock","1.22B","1.01B","954M","806M","604M"]
["Total Equity Securities Investment","201M","231M","231M","268M","298M"]
["Common Stocks","201M","231M","231M","268M","298M"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","65M","47M","20M","17M","24M"]
["Mortgage, Policy & Other Loans","9.8B","9.89B","10.24B","11.22B","12.34B"]
["Other Investments","4.27B","1.67B","2.49B","2.63B","2.42B"]
["Investments Growth","-",-3.9800000000000002E-2,8.0299999999999996E-2,-8.6999999999999994E-3,4.4299999999999999E-2]
["Yield On Investment","-","-","-","-",4.6600000000000003E-2,"NA"]
["Premium Balance Receivables","7.67B","7.24B","6.38B","6.25B","5.88B"]
["Premium Balance Growth","-",-5.6000000000000001E-2,-0.1186,-1.9900000000000001E-2,-5.9200000000000003E-2]
["Net Property, Plant & Equipment","-","-","83M","47M","85M"]
["Investment in Unconsolidated Subs.","869M","1B","1.11B","1.23B","1.27B"]
["Other Assets (Including Intangibles)","107.91B","132.05B","140.03B","140.26B","146.22B"]
["Separate & Variable Account Assets","95.37B","117.14B","125.27B","123.62B","128.4B"]
["Deferred Charges","6.7B","8.91B","8.24B","8.65B","8.27B"]
["Tangible Other Assets","3.57B","3.74B","4.25B","5.72B","7.28B"]
["Intangible Assets","2.27B","2.27B","2.27B","2.27B","2.27B"]
["Total Assets","221.19B","239.01B","255.23B","253.98B","263.47B"]
["Assets - Total - 1 Year Growth","-",8.0600000000000005E-2,6.7900000000000002E-2,-4.8999999999999998E-3,3.73E-2]
["Return On Average Assets","-","-","-","-",4.5999999999999999E-3,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Insurance Policy Liabilities (Insurance)","92B","91.8B","95.57B","98.07B","100.48B"]
["Unearned Premiums","-","-","-","-","-"]
["Policy Claims","19.78B","17.25B","20.06B","20.71B","21.58B"]
["Other Insurance Liabilities","72.22B","74.55B","75.51B","77.36B","78.9B"]
["Total Debt","5.64B","5.82B","5.52B","5.55B","5.35B"]
["ST Debt & Current Portion of LTD","200M","501M","250M","-","-"]
["Short Term Debt","-","-","-","-","-"]
["Current Portion of LT Debt","200M","501M","250M","-","-"]
["Long-Term Debt","5.44B","5.32B","5.27B","5.55B","5.35B"]
["LT Debt excl. Capital Lease Obligations","5.44B","5.32B","5.27B","5.55B","5.35B"]
["Total Debt Growth","-",3.2300000000000002E-2,-5.1700000000000003E-2,6.0000000000000001E-3,-3.7499999999999999E-2]
["Total Debt / Total Assets",2.5499999999999998E-2,2.4400000000000002E-2,2.1600000000000001E-2,2.1899999999999999E-2,2.0299999999999999E-2]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","359M","196M","410M","384M","218M"]
["Deferred Taxes","2.98B","1.97B","3.02B","1.87B","2.46B"]
["Deferred Taxes - Credit","5.3B","4.03B","4.88B","3.94B","4.3B"]
["Deferred Taxes - Debit","2.32B","2.06B","1.85B","2.08B","1.84B"]
["Other Liabilities","102.92B","123.71B","133.11B","132.42B","138.64B"]
["Other Liabilities (excl. Deferred Income)","102.92B","123.71B","133.11B","132.42B","138.64B"]
["Deferred Income","-","-","-","-","-"]
["Total Liabilities","206.22B","225.56B","239.49B","240.37B","248.99B"]
["Total Liabilities Growth","-",9.3799999999999994E-2,6.1800000000000001E-2,3.7000000000000002E-3,3.5900000000000001E-2]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","14.97B","13.45B","15.74B","13.62B","14.48B"]
["Common Stock Par/Carry Value","7.12B","6.88B","6.62B","6.3B","5.87B"]
["Additional Paid-In Capital/Capital Surplus","-","-","-","-","-"]
["Retained Earnings","4.04B","5.01B","6.02B","6.47B","7.04B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","(4M)","(5M)","(3M)","(5M)","(27M)"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","(147M)","37M","(140M)","(141M)","(191M)"]
["Treasury Stock","-","-","-","-","-"]
["Common Equity / Total Assets",6.7699999999999996E-2,5.6300000000000003E-2,6.1699999999999998E-2,5.3600000000000002E-2,5.5E-2]
["Total Shareholders' Equity","14.97B","13.45B","15.74B","13.62B","14.48B"]
["Total Shareholders' Equity / Total Assets",6.7699999999999996E-2,5.6300000000000003E-2,6.1699999999999998E-2,5.3600000000000002E-2,5.5E-2]
["Return On Average Total Equity","-","-","-","-",8.4900000000000003E-2,"NA"]
["Accumulated Minority Interest","-","-","-","-","-"]
["Total Equity","14.97B","13.45B","15.74B","13.62B","14.48B"]
["Liabilities & Shareholders' Equity","221.19B","239.01B","255.23B","253.98B","263.47B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:21 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"LNC Cash Flow","index":166,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Lincoln National Corp."]
["NYSE: LNC"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Lincoln National Corp."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 6:02 p.m."]
[]
["LNC"]
["/quotes/zigman/232274/composite"]
[]
["$"]
[]
[84.81]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 122,406"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/232274/composite"]
[]
["Previous close"]
[]
[83.4]
[]
[84.81]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[83.14]
[]
[84.81]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[61.45]
[]
[85.2]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Lincoln National Corp."]
["View Ratios"]
["Operating Activities"]
["Fiscal year is January-December. All values USD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Funds from Operations","1.2B","1.19B","1.86B","1.19B","1.67B"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-",-1.1599999999999999E-2,0.56820000000000004,-0.3634,0.41149999999999998]
["Net Operating Cash Flow","1.05B","648M","2.22B","2.24B","1.27B"]
["Net Operating Cash Flow Growth","-",-0.38109999999999999,2.4213,1.17E-2,-0.43290000000000001]
[]
["Investing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Capital Expenditures","-","-","-","-","-"]
["Capital Expenditures (Fixed Assets)","-","-","-","-","-"]
["Capital Expenditures (Other Assets)","-","-","-","-","-"]
["Capital Expenditures Growth","-","-","-","-","-"]
["Net Assets from Acquisitions","-","-","-","-","-"]
["Sale of Fixed Assets & Businesses","-","-","-","75M","-"]
["Purchase/Sale of Investments","(3.67B)","(4.61B)","(1.72B)","(3.24B)","(2.44B)"]
["Purchase of Investments","(13.51B)","(14.37B)","(12.54B)","(9.75B)","(11.42B)"]
["Sale/Maturity of Investments","9.83B","9.76B","10.82B","6.51B","8.98B"]
["Other Uses","(183M)","(100M)","(82M)","(2.04B)","(2.26B)"]
["Other Sources","-","-","-","978M","1.03B"]
["Net Investing Cash Flow","(3.86B)","(4.71B)","(1.81B)","(4.22B)","(3.67B)"]
["Net Investing Cash Flow Growth","-",-0.22120000000000001,0.61680000000000001,-1.3395999999999999,0.13189999999999999]
[]
["Financing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Cash Dividends Paid - Total","(91M)","(128M)","(170M)","(204M)","(238M)"]
["Common Dividends","(91M)","(128M)","(170M)","(204M)","(238M)"]
["Preferred Dividends","-","-","-","-","-"]
["Cash Dividend Growth","-",-0.40660000000000002,-0.3281,-0.2,-0.16669999999999999]
["Change in Capital Stock","(492M)","(415M)","(618M)","(853M)","(853M)"]
["Repurchase of Common & Preferred Stk.","(492M)","(450M)","(650M)","(900M)","(879M)"]
["Sale of Common & Preferred Stock","-","35M","32M","47M","26M"]
["Proceeds from Stock Options","-","35M","-","-","-"]
["Other Proceeds from Sale of Stock","-","-","32M","47M","26M"]
["Issuance/Reduction of Debt, Net","(20M)","393M","(500M)","48M","(205M)"]
["Change in Current Debt","-","-","-","-","-"]
["Change in Long-Term Debt","(20M)","393M","(500M)","48M","(205M)"]
["Issuance of Long-Term Debt","300M","393M","-","298M","395M"]
["Reduction in Long-Term Debt","(320M)","-","(500M)","(250M)","(600M)"]
["Other Funds","2.91B","2.2B","2.12B","2.22B","3.27B"]
["Other Uses","(7.78B)","(8.3B)","(8.35B)","(8.6B)","(6.87B)"]
["Other Sources","10.69B","10.49B","10.47B","10.82B","10.14B"]
["Net Financing Cash Flow","2.31B","2.05B","834M","1.21B","1.97B"]
["Net Financing Cash Flow Growth","-",-0.114,-0.59219999999999995,0.44719999999999999,0.6321]
["Miscellaneous Funds","-","-","-","-","-"]
["Net Change in Cash","(502M)","(2.02B)","1.25B","(773M)","(424M)"]
["Free Cash Flow","1.05B","-","2.22B","2.24B","1.27B"]
["Free Cash Flow Growth","-","-","-",1.17E-2,-0.43290000000000001]
["Free Cash Flow Yield","-","-","-","-",6.59E-2,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:21 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"LNC Summary","index":167,"n_rows":318,"n_cols":2,"rows_kept":318,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["Lincoln National Corporation (LNC)"]
["NYSE - NYSE Delayed Price. Currency in USD"]
["84.81+1.41 (+1.69%)"]
["At close: 4:02PM EST"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",83.4]
["Open",83.82]
["Bid","0.00 x 0"]
["Ask","0.00 x 0"]
["Day's Range","83.14 - 84.81"]
["52 Week Range","61.45 - 85.20"]
["Volume",1184119]
["Avg. Volume",1251613]
["Market Cap","18.559B"]
["Beta",2.2200000000000002]
["PE Ratio (TTM)",13.22]
["EPS (TTM)",6.42]
["Earnings Date",43131]
["Forward Dividend & Yield","1.32 (1.58%)"]
["Ex-Dividend Date",43109]
["1y Target Est",87.55]
["Trade prices are not sourced from all markets"]
["Currency in USD"]
["Valuation Measures"]
["Market Cap (intraday) 5","18.56B"]
["Enterprise Value 3","20.7B"]
["Trailing P/E ",13.22]
["Forward P/E 1",10.01]
["PEG Ratio (5 yr expected) 1",0.89]
["Price/Sales (ttm)",1.34]
["Price/Book (mrq)",1.1399999999999999]
["Enterprise Value/Revenue 3",1.5]
["Enterprise Value/EBITDA 6",9.9600000000000009]
["Financial Highlights"]
["Fiscal Year"]
["Fiscal Year Ends ",42735]
["Most Recent Quarter (mrq)",43008]
["Profitability"]
["Profit Margin ",0.105]
["Operating Margin (ttm)",0.14979999999999999]
["Management Effectiveness"]
["Return on Assets (ttm)",4.7999999999999996E-3]
["Return on Equity (ttm)",8.9099999999999999E-2]
["Income Statement"]
["Revenue (ttm)","13.84B"]
["Revenue Per Share (ttm)",61.69]
["Quarterly Revenue Growth (yoy)",-4.0000000000000001E-3]
["Gross Profit (ttm)","4.36B"]
["EBITDA ","2.08B"]
["Net Income Avi to Common (ttm)","1.45B"]
["Diluted EPS (ttm)",6.42]
["Quarterly Earnings Growth (yoy)",-0.105]
["Balance Sheet"]
["Total Cash (mrq)","3.63B"]
["Total Cash Per Share (mrq)",16.59]
["Total Debt (mrq)","5.77B"]
["Total Debt/Equity (mrq)",35.36]
["Current Ratio (mrq)",3.23]
["Book Value Per Share (mrq)",74.31]
["Cash Flow Statement"]
["Operating Cash Flow (ttm)","1.2B"]
["Levered Free Cash Flow (ttm)","773.88M"]
["Trading Information"]
["Stock Price History"]
["Beta ",2.2200000000000002]
["52-Week Change 3",0.2177]
["S&P500 52-Week Change 3",0.24479999999999999]
["52 Week High 3",85.2]
["52 Week Low 3",61.45]
["50-Day Moving Average 3",79.760000000000005]
["200-Day Moving Average 3",74.41]
["Share Statistics"]
["Avg Vol (3 month) 3","1.25M"]
["Avg Vol (10 day) 3","1.13M"]
["Shares Outstanding 5","218.83M"]
["Float ","217.78M"]
["% Held by Insiders 1",4.4999999999999997E-3]
["% Held by Institutions 1",0.85980000000000001]
["Shares Short 3","N/A"]
["Short Ratio 3",0]
["Short % of Float 3",0]
["Shares Short (prior month) 3","5k"]
["Dividends & Splits"]
["Forward Annual Dividend Rate 4",1.32]
["Forward Annual Dividend Yield 4",1.5800000000000002E-2]
["Trailing Annual Dividend Rate 3",1.1599999999999999]
["Trailing Annual Dividend Yield 3",1.3899999999999999E-2]
["5 Year Average Dividend Yield 4",1.43]
["Payout Ratio 4",0.18010000000000001]
["Dividend Date 3",43132]
["Ex-Dividend Date 4",43109]
["Last Split Factor (new per old) 2",43132]
["Last Split Date 3",36333]
[]
["Zacks•3 days ago"]
["Will Annuities Unit Aid Lincoln National (LNC) Q4 Earnings?"]
["Lincoln National's (LNC) earnings are likely to benefit from higher annuity sales, strong Retirement and Life insurance business."]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
["Markit•3 days ago"]
["See what the IHS Markit Score report has to say about Lincoln National Corp."]
["Lincoln National Corp NYSE:LNC"]
[]
["Markit•6 days ago"]
["See what the IHS Markit Score report has to say about Lincoln National Corp."]
["Lincoln National Corp NYSE:LNC"]
["Business Wire•9 days ago"]
["A.M. Best Comments on Credit Ratings of Lincoln National Corporation and Its Subsidiaries Following Announced Transaction"]
["A.M. Best has commented that the Credit Ratings of Lincoln National Corporation and its insurance subsidiaries remain unchanged following the Jan."]
["Moody's•9 days ago"]
["First Penn-Pacific Life Insurance Company -- Moody's affirms Lincoln National's ratings following group benefits acquisition"]
["Moody's Investors Service, (\"Moody's\") has affirmed the Baa1 senior unsecured debt rating of Lincoln National Corporation (Lincoln) and the A1 insurance financial strength (IFS) ratings of its ..."]
[]
["Sponsored"]
[]
["The Money Street"]
["These Defense Stocks Are A Must For Your Portfolio"]
["Wall Street expects “Amazing Returns” due to massive defense deal. Don't miss this oppertunity to build real wealth in your portfolio. Full analysis."]
["American City Business Journals•9 days ago"]
["Lincoln Financial Group to acquire Boston insurer for $3.3 billion"]
["Lincoln Financial Group (NYSE: LNC) announced Friday morning it has entered into an agreement to acquire Liberty Life Assurance Co. of Boston from Liberty Mutual Insurance Group for $3.3 billion. When ..."]
["Reuters•9 days ago"]
["Lincoln Financial to buy Liberty Life Assurance Co for $3.3 bln"]
["Lincoln Financial Group said on Friday it would buy fellow insurer Liberty Life Assurance Co of Boston for about $3.3 billion from Liberty Mutual to boost its presence in the group benefits market. Under ..."]
["Business Wire•9 days ago"]
["Lincoln Financial Group Signs Agreement to Acquire Liberty Life Assurance Company of Boston"]
["Lincoln Financial Group announced today that it has entered into a definitive agreement to acquire Liberty Life Assurance Company of Boston from Liberty Mutual Insurance Group."]
["Markit•10 days ago"]
["See what the IHS Markit Score report has to say about Lincoln National Corp."]
["Lincoln National Corp NYSE:LNC"]
[]
["Sponsored"]
[]
["Amica®"]
["Drivers Expect More With Amica® Auto Insurance"]
["Award-winning service. Complete coverage. Plenty of money-saving discounts. Click to get a free quote today!"]
[]
["GuruFocus.com•11 days ago"]
["6 Companies Growing Revenue and Earnings"]
["Lincoln National tops the list"]
["Markit•13 days ago"]
["See what the IHS Markit Score report has to say about Lincoln National Corp."]
["Lincoln National Corp NYSE:LNC"]
[]
["Business Wire•16 days ago"]
["Lincoln Financial Group to Be Presenting Sponsor of Eagles Autism Challenge"]
["Lincoln Financial Group announced today that it will be a presenting sponsor of the Eagles Autism Challenge, a one-day bike ride and family-friendly 5K run/walk on May 19, 2018, featuring Philadelphia Eagles players, alumni, coaches, executives, cheerleaders and the Eagles mascot, SWOOP."]
[]
["Investor's Business Daily•18 days ago"]
["Stocks With Rising Relative Strength: Lincoln National"]
["Lincoln National shows improving price performance, earning an upgrade to its IBD Relative Strength Rating"]
[]
["Sponsored"]
[]
["The Motley Fool"]
["Wealthiest Man in the World Issues Warning"]
["The richest man in the world has issued a dire warning… and investors who don’t heed it could be in serious trouble."]
["Business Wire•25 days ago"]
["Lincoln Financial Group Appoints Joe Mrozek National Sales Manager for Intermediary 401(k) Business"]
["Lincoln Financial Group announced the appointment of Joe Mrozek as national sales manager for the Intermediary Retirement Plan Services division of Lincoln Financial Distributors, Inc."]
["Business Wire•26 days ago"]
["Lincoln Financial Group Hires Industry Veteran to Lead Life Insurance Product Management"]
["Lincoln Financial Group announced today that Stafford Thompson, Jr. has been named senior vice president, Life Product Management, for its individual Life Insurance business."]
[]
["Zacks•last month"]
["Zacks Industry Outlook Highlights: American Equity Investment Life Holding, Reinsurance Group of America and Lincoln National"]
["Zacks Industry Outlook Highlights: American Equity Investment Life Holding, Reinsurance Group of America and Lincoln National"]
[]
["Zacks•last month"]
["Is Lincoln National (LNC) a Great Stock for Value Investors?"]
["Let's put Lincoln National Corporation (LNC) stock into this equation and find out if it is a good choice for value-oriented investors right now."]
[]
["Sponsored"]
[]
["Lithium News"]
["Lithium Stock Set To Drive Massive Portfolio Gains"]
["The Technical Indicators For Lithium Stocks Are Stronger Than Ever. Analysts And Investors Are Set To See Massive Portfolio Gains If Positioned Well."]
["Capital Cube•last month"]
["ETFs with exposure to Lincoln National Corp. : December 26, 2017"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to Lincoln National Corp. Here are 5 ETFs with the largest exposure to LNC-US. Comparing the performance and risk of Lincoln National Corp. with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower volatility. Ticker ... Read more (Read more...)"]
[]
["Business Wire•last month"]
["Lincoln Financial Group’s Michelle DeCarlo Named to “Ones to Watch” by CIO and CIO Executive Council"]
["Lincoln Financial Group announced today that Michelle DeCarlo, vice president, Enterprise Delivery Practices, was named one of 2018’s “Ones to Watch” by CIO and the CIO Executive Council."]
[]
["Business Wire•last month"]
["More Than Three Quarters of Americans Say They Are Likely to Set Financial Goals in 2018"]
["As 2017 comes to an end, a study by Lincoln Financial Group shows that 77 percent of Americans are very likely or somewhat likely to set financial goals in 2018 — more than double the 34 percent who set specific financial goals in 2017."]
[]
["Business Wire•last month"]
["Lincoln Financial Group Legal Department Raises $8,000 for National Legal Aid and Defender Association"]
["Lincoln Financial Group announced today that its Legal Department employees companywide raised over $8,000 for the National Legal Aid and Defender Association , America’s oldest and largest nonprofit association devoted to excellence in the delivery of legal services to those who cannot afford counsel."]
[]
["Sponsored"]
[]
["The Money Street"]
["FDA Approves Cancer Pain Meds - Investor's All In"]
["New FDA approved treatments could bring substantial profits to shareholders. Learn which tiny stocks could make you rich. Full report."]
[]
["Capital Cube•last month"]
["Lincoln National Corp. :LNC-US: Earnings Analysis: Q3, 2017 By the Numbers : December 21, 2017"]
["Categories: Yahoo FinanceGet free summary analysis Lincoln National Corp. reports financial results for the quarter ended September 30, 2017. We analyze the earnings along side the following peers of Lincoln National Corp. – MetLife, Inc., Unum Group, CNO Financial Group, Inc., Prudential Financial, Inc., Voya Financial, Inc., AEGON N.V. ADR and National Western Life Group, Inc. Class ... Read more (Read more...)"]
[]
["Investor's Business Daily•last month"]
["Stocks Generating Improved Relative Strength: Lincoln National"]
["A Relative Strength Rating upgrade for Lincoln National shows improving technical performance. Will it continue?"]
[]
["CNBC Videos•18 days ago"]
["Lincoln National, Sears, Hasbro, Steris & Amicus Therapeu..."]
["The \"Halftime Report\" traders give their top stocks to watch for the second half."]
[]
["CNBC Videos•19 days ago"]
["Lincoln Financial, DowDuPont & SPDR Financial ETF (XLF)"]
["The \"Halftime Report\" traders give their top stocks to watch for the second half."]
["Recommendation Rating"]
[]
[2.4]
[1]
["Strong"]
["Buy"]
[2]
["Buy"]
[3]
["Hold"]
[4]
["Under-"]
["perform"]
[5]
["Sell"]
["Analyst Price Targets (11)"]
[]
["Current 84.81"]
["Average 87.55"]
["Low 80.00"]
["High 95.00"]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"LNC Mktw Sum","index":168,"n_rows":914,"n_cols":5,"rows_kept":914,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Lincoln National Corp."]
["NYSE: LNC"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Lincoln National Corp."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 6:02 p.m."]
[]
["LNC"]
["/quotes/zigman/232274/composite"]
[]
["$"]
[]
[84.81]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 122,406"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/232274/composite"]
[]
["Previous close"]
[]
[83.4]
[]
[84.81]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[83.14]
[]
[84.81]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[61.45]
[]
[85.2]
[]
[]
[]
["Company Description"]
[]
["Lincoln National Corp. is a holding company, which operates multiple insurance and retirement businesses through its subsidiary companies. It provides advice and solutions that help empower people to take charge of their financial lives with confidence and optimism. The company operates through the ..."]
[]
["Lincoln National Corp. is a holding company, which operates multiple insurance and retirement businesses through its subsidiary companies. It provides advice and solutions that help empower people to take charge of their financial lives with confidence and optimism. The company operates through the following segments: Annuities, Retirement Plan Services, Life Insurance, Group Protection, and Other Operations. The Annuities segment provides tax-deferred investment growth and lifetime income opportunities for its clients by offering fixed and variable annuities. The Retirement Plan Services segment includes employers with retirement plan products and services, primarily in the defined contribution retirement plan marketplaces. The Life Insurance segment focuses on the creation and protection of wealth for its clients by providing life insurance products, including term insurance, both single and survivorship versions of universal life insurance, variable universal life insurance and indexed universal life insurance products. The Group Protection segment offers group non-medical insurance products, which includes term life, disability, dental, vision and accident and critical illness benefits and services to the employer marketplace through various forms of employee-paid and employer-paid plans. The Other Operations segment includes the financial data for operations. Lincoln National was founded in 1968 and is headquartered in Radnor, PA."]
[]
["Valuation"]
[]
["P/E Current"]
[]
[16.86]
[]
["P/E Ratio (with extraordinary items)"]
[]
[13.06]
[]
["P/E Ratio (without extraordinary items)"]
[]
[13.18]
[]
["Price to Sales Ratio"]
[]
[1.17]
[]
["Price to Book Ratio"]
[]
[1.04]
[]
["Price to Cash Flow Ratio"]
[]
[12.34]
[]
["Enterprise Value to EBITDA"]
[]
[11.45]
[]
["Enterprise Value to Sales"]
[]
[1.54]
[]
["Total Debt to Enterprise Value"]
[]
[0.25]
[]
["Efficiency"]
[]
["Revenue/Employee"]
[]
[1476317]
[]
["Income Per Employee"]
[]
[131611]
[]
["Total Asset Turnover"]
[]
[0.05]
[]
["Profitability"]
[]
["Operating Margin"]
[]
[13.81]
[]
["Pretax Margin"]
[]
[10.9]
[]
["Net Margin"]
[]
[8.91]
[]
["Return on Assets"]
[]
[0.46]
[]
["Return on Equity"]
[]
[8.49]
[]
["Return on Total Capital"]
[]
[6.09]
[]
["Return on Invested Capital"]
[]
[6.09]
[]
["Capital Structure"]
[]
["Total Debt to Total Equity"]
[]
[36.92]
[]
["Total Debt to Total Capital"]
[]
[26.96]
[]
["Total Debt to Total Assets"]
[]
[2.0299999999999998]
[]
["Long-Term Debt to Equity"]
[]
[36.92]
[]
["Long-Term Debt to Total Capital"]
[]
[26.96]
[]
["Officers and Executives"]
[]
["Name","Age","Officer Since","Title"]
["Mr. Dennis R. Glass",66,2006,"President, Chief Executive Officer & Director"]
["Mr. Randal J. Freitag",54,1995,"Chief Financial Officer & Executive Vice President"]
["Mr. Kenneth S. Solon",56,2008,"Executive VP & Chief Information Officer"]
["Ms. Ellen Cooper",51,2012,"Chief Investment Officer & Executive VP"]
["Mr. Stafford L. Thompson","-",2018,"Senior Vice President-Life Product Management"]
[]
["Insider Actions"]
[]
["– Purchase – Sale 1 – Number of Transactions"]
["{\"OrganizationDocuments\":[{\"Documents\":[{\"document\":[{\"reportDateGroup\":[{\"reportDate\":\"2011-06-09\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"3\",\"tradeType\":\"D\"},{\"numTransactions\":\"1\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-16\",\"tradeTypeGroup\":[{\"numTransactions\":\"2\",\"tradeType\":\"D\"},{\"numTransactions\":\"8\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-13\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-12\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-11\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-02\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-03-10\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"4\",\"tradeType\":\"D\"},{\"numTransactions\":\"2\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-15\",\"tradeTypeGroup\":[{\"numTransactions\":\"8\",\"tradeType\":\"A\"},{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]}]}]}]}]}"]
["Date Name Shares Transaction Value"]
[43049,"Will H. Fuller",336,"  Derivative/Non-derivative trans. at $73.49 per share. ",24692]
[null,"President - LFGD"]
[43049,"Randal J. Freitag",988,"  Derivative/Non-derivative trans. at $73.49 per share. ",72608]
[null,"EVP & CFO"]
[43049,"Lisa M. Buckingham",214,"  Derivative/Non-derivative trans. at $73.49 per share. ",15726]
[null,"EVP & CHRO"]
[43049,"Kenneth S. Solon",155,"  Derivative/Non-derivative trans. at $73.49 per share. ",11390]
[null,"EVP & Chief Information Ofc."]
[42887,"Isaiah Tidwell",13946,"  Disposition at $65.04 per share. ",907047]
[null,"Director"]
[42887,"Isaiah Tidwell",5872,"  Derivative/Non-derivative trans. at $29.54 per share. ",173458]
[null,"Director"]
[42887,"Isaiah Tidwell",5114,"  Derivative/Non-derivative trans. at $24.99 per share. ",127798]
[null,"Director"]
[42887,"Isaiah Tidwell",2960,"  Derivative/Non-derivative trans. at $30.64 per share. ",90694]
[null,"Director"]
[42880,"Raj Chakraborty",26195,"  Award at $0 per share. ",0]
[null,"EVP & Chief Digital Officer"]
[42865,"Michael F. Mee",10986,"  Disposition at $68.1 per share. ",748146]
[null,"Director"]
[42865,"Michael F. Mee",5613,"  Disposition at $68.04 per share. ",381908]
[null,"Director"]
[42865,"Michael F. Mee",5872,"  Derivative/Non-derivative trans. at $29.54 per share. ",173458]
[null,"Director"]
[42865,"Michael F. Mee",5114,"  Derivative/Non-derivative trans. at $24.99 per share. ",127798]
[null,"Director"]
[42865,"Michael F. Mee",2960,"  Derivative/Non-derivative trans. at $30.64 per share. ",90694]
[null,"Director"]
[42865,"Michael F. Mee",2653,"  Derivative/Non-derivative trans. at $25.78 per share. ",68394]
[null,"Director"]
[42864,"Michael F. Mee",13574,"  Disposition at $68.62 per share. ",931447]
[null,"Director"]
[42864,"Michael F. Mee",3924,"  Derivative/Non-derivative trans. at $14.42 per share. ",56584]
[null,"Director"]
[42864,"Michael F. Mee",4151,"  Derivative/Non-derivative trans. at $10.36 per share. ",43004]
[null,"Director"]
[42864,"Michael F. Mee",5499,"  Derivative/Non-derivative trans. at $52.76 per share. ",290127]
[null,"Director"]
[42804,"Eric G. Johnson",16599,"  Disposition at $69.18 per share. ",1148318]
[null,"Director"]
[42804,"Eric G. Johnson",5872,"  Derivative/Non-derivative trans. at $29.54 per share. ",173458]
[null,"Director"]
[42804,"Eric G. Johnson",5114,"  Derivative/Non-derivative trans. at $24.99 per share. ",127798]
[null,"Director"]
[42804,"Eric G. Johnson",2960,"  Derivative/Non-derivative trans. at $30.64 per share. ",90694]
[null,"Director"]
[42804,"Eric G. Johnson",2653,"  Derivative/Non-derivative trans. at $25.78 per share. ",68394]
[null,"Director"]
[42803,"William H. Cunningham",16599,"  Disposition at $69.44 per share. ",1152634]
[null,"Director"]
[42803,"William H. Cunningham",5872,"  Derivative/Non-derivative trans. at $29.54 per share. ",173458]
[null,"Director"]
[42803,"William H. Cunningham",5114,"  Derivative/Non-derivative trans. at $24.99 per share. ",127798]
[null,"Director"]
[42803,"William H. Cunningham",2960,"  Derivative/Non-derivative trans. at $30.64 per share. ",90694]
[null,"Director"]
[42803,"William H. Cunningham",2653,"  Derivative/Non-derivative trans. at $25.78 per share. ",68394]
[null,"Director"]
[42801,"Eric G. Johnson",8075,"  Disposition at $69.64 per share. ",562343]
[null,"Director"]
[42801,"Eric G. Johnson",3924,"  Derivative/Non-derivative trans. at $14.42 per share. ",56584]
[null,"Director"]
[42801,"Eric G. Johnson",4151,"  Derivative/Non-derivative trans. at $10.36 per share. ",43004]
[null,"Director"]
[42795,"Dennis R. Glass",47995,"  Disposition at $72.37 per share. ",3473398]
[null,"President & CEO; Director"]
[42793,"Eric G. Johnson",5499,"  Disposition at $70.6 per share. ",388229]
[null,"Director"]
[42793,"Eric G. Johnson",5499,"  Derivative/Non-derivative trans. at $52.76 per share. ",290127]
[null,"Director"]
["/news/latest/company/us/lnc"]
[]
["MarketWatch News on LNC"]
[]
["Lincoln Financial to buy Liberty Life Assurance Co. of Boston for $3.3 billion"]
[]
["7:42 a.m. Jan. 19, 2018"]
[]
["- Tomi Kilgore"]
[]
["Lincoln National to pay $3.3 bln to acquire Liberty Life Assurance Company of Boston"]
[]
["7:35 a.m. Jan. 19, 2018"]
[]
["- Tomi Kilgore"]
[]
["Lincoln National upgraded to overweight vs. neutral at JP Morgan"]
[]
["7:17 a.m. Jan. 2, 2018"]
[]
["- Ciara Linnane"]
[]
["AIG swings to profit on cost cuts"]
[]
["3:42 p.m. May 3, 2017"]
[]
["- MarketWatch.com"]
[]
["Itâ€™s time to sell banks, says hedge-fund manager Doug Kass"]
[]
["10:50 a.m. March 21, 2017"]
[]
["- Barbara Kollmeyer"]
[]
["Check out the unsung heroes that have powered this bull market along"]
[]
["10:04 a.m. March 21, 2017"]
[]
["- Barbara Kollmeyer"]
[]
["MetLife posts $2.13 billion loss, misses estimates"]
[]
["5:24 p.m. Feb. 1, 2017"]
[]
["- MarketWatch.com"]
[]
["Lincoln National upgraded to outperform from sector perform at RBC Capital"]
[]
["7:31 a.m. Dec. 9, 2016"]
[]
["- Tomi Kilgore"]
[]
["Lincoln National stock price target raised to $73 from $62 at RBC Capital"]
[]
["7:32 a.m. Dec. 9, 2016"]
[]
["- Tomi Kilgore"]
[]
["It may be time to take some Trump stock profits"]
[]
["3:39 p.m. Nov. 14, 2016"]
[]
["- Philip van Doorn"]
[]
["Lincoln National downgraded to market perform from outperform at FBR & Co."]
[]
["8:41 a.m. Nov. 9, 2016"]
[]
["- Tomi Kilgore"]
[]
["Insurers beat estimates, but AIG disappoints"]
[]
["4:15 p.m. Nov. 2, 2016"]
[]
["- MarketWatch.com"]
[]
["Lincoln National started at neutral with $63 stock price target at Credit Suisse"]
[]
["8:28 a.m. Oct. 7, 2016"]
[]
["- Tomi Kilgore"]
[]
["49 U.S. stocks that surged at least 20% in the third quarter"]
[]
["2:18 p.m. Oct. 3, 2016"]
[]
["- Philip van Doorn"]
[]
["Insurers' results dented by low interest rates"]
[]
["3:55 p.m. Aug. 3, 2016"]
[]
["- MarketWatch.com"]
[]
["These stocks are biggest post-Brexit winners and losers in the U.S."]
[]
["8:40 a.m. July 16, 2016"]
[]
["- William Watts"]
[]
["Financials book longest win streak in 15 months"]
[]
["3:04 p.m. July 14, 2016"]
[]
["- Mark DeCambre"]
[]
["U.S. stocks close sharply lower after Britain votes for Brexit"]
[]
["3:29 p.m. June 24, 2016"]
[]
["- Wallace Witkowski"]
[]
["J.P. Morgan, Citi charts say stocks are ready to climb higher"]
[]
["11:15 a.m. May 20, 2016"]
[]
["- The Trading Deck"]
[]
["The stocks J.P. Morgan says are actually worth buying right now"]
[]
["7:16 a.m. May 20, 2016"]
[]
["- Barbara Kollmeyer"]
[]
["Loading more headlines..."]
[]
["/news/nonmarketwatch/company/us/lnc"]
[]
["Other News on LNC"]
[]
["An Investment Pro Whoâ€™s Seen It All Still Sees Upside for Stocks"]
[]
["10:58 p.m. Jan. 26, 2018"]
[]
["- Barrons.com"]
[]
["Will Annuities Unit Aid Lincoln National (LNC) Q4 Earnings?"]
[]
["10:15 a.m. Jan. 25, 2018"]
[]
["- Zacks.com"]
[]
["Lincoln National (LNC) To Acquire Liberty Life Assurance Company - Slideshow"]
[]
["12:32 p.m. Jan. 19, 2018"]
[]
["- Seeking Alpha"]
[]
["Lincoln Financial boosts group benefits business with acquisition"]
[]
["7:52 a.m. Jan. 19, 2018"]
[]
["- Seeking Alpha"]
[]
["6 Companies Growing Revenue and Earnings"]
[]
["2:42 p.m. Jan. 17, 2018"]
[]
["- GuruFocus.com"]
[]
["Sit Investment Associates Inc Buys Cornerstone Strategic Value Fund Inc, Reaves Utility Income ..."]
[]
["10:38 a.m. Jan. 10, 2018"]
[]
["- GuruFocus.com"]
[]
["31 Dividend Growth Stocks Going Ex-Dividend Next Week"]
[]
["12:08 p.m. Jan. 4, 2018"]
[]
["- Seeking Alpha"]
[]
["5 Top-Ranked Insurance Stocks to Buy for 2018"]
[]
["2:33 p.m. Dec. 29, 2017"]
[]
["- Zacks.com"]
[]
["Zacks Industry Outlook Highlights: American Equity Investment Life Holding, Reinsurance Group of America and Lincoln National"]
[]
["9:02 a.m. Dec. 29, 2017"]
[]
["- Zacks.com"]
[]
["Life Insurers' Multitudes of Stimuli"]
[]
["12:35 p.m. Dec. 28, 2017"]
[]
["- Zacks.com"]
[]
["Why You Should Hold on to Torchmark (TMK) in Your Portfolio"]
[]
["11:33 a.m. Dec. 28, 2017"]
[]
["- Zacks.com"]
[]
["Is Lincoln National (LNC) a Great Stock for Value Investors?"]
[]
["9:40 a.m. Dec. 27, 2017"]
[]
["- Zacks.com"]
[]
["Manulife Financial (MFC) to Alter Asset Mix, Free Up Capital "]
[]
["9:26 a.m. Dec. 26, 2017"]
[]
["- Zacks.com"]
[]
["Invest in Life Insurance Industry with These 4 Value Bets"]
[]
["2:56 p.m. Dec. 22, 2017"]
[]
["- Zacks.com"]
[]
["Tax Reform Fuels Santa Rally: ETFs & Stocks to Bet On"]
[]
["10:25 a.m. Dec. 21, 2017"]
[]
["- Zacks.com"]
[]
["Here's Why You Should Hold on to Manulife Financial Stock "]
[]
["10:02 a.m. Dec. 20, 2017"]
[]
["- Zacks.com"]
[]
["Hellman Jordan Management Co Inc Buys WisdomTree Europe Hedged Equity Fund, iShares S&P ..."]
[]
["2:38 p.m. Dec. 4, 2017"]
[]
["- GuruFocus.com"]
[]
["Tracking Ole Andreas Halvorsen's Viking Global Portfolio - Q3 2017 Update"]
[]
["3:22 a.m. Nov. 21, 2017"]
[]
["- Seeking Alpha"]
[]
["WealthTrust Fairport, LLC Buys Progressive Corp, iShares Floating Rate Bond, SPDR Select Sector ..."]
[]
["8:38 p.m. Nov. 16, 2017"]
[]
["- GuruFocus.com"]
[]
["Lincoln National (LNC) Investor Presentation - Slideshow"]
[]
["2:35 p.m. Nov. 16, 2017"]
[]
["- Seeking Alpha"]
[]
["Loading more headlines..."]
[]
["At a Glance"]
[]
["Lincoln National Corp."]
[]
["150 North Radnor Chester Road"]
[]
["Suite A305"]
[]
["Radnor, Pennsylvania 19087"]
[]
["Phone"]
[]
["1 4845831400"]
[]
["Industry"]
[]
["Life Insurance"]
[]
["Sector"]
[]
["Financial Services"]
[]
["Fiscal Year-end"]
[]
[43070]
[]
["View SEC Filings"]
[]
["Revenue"]
[]
["$13.37B"]
[]
["Net Income"]
[]
["$1.19B"]
[]
["Employees"]
[]
[9057]
[]
["Annual Report for LNC"]
[]
["/news/pressrelease/company/us/lnc"]
[]
["Press Releases on LNC"]
[]
["A.M. Best Comments on Credit Ratings of Lincoln National Corporation and Its Subsidiaries Following Announced Transaction"]
[]
["4:32 p.m. Jan. 19, 2018"]
[]
["- BusinessWire - BZX"]
[]
["A.M. Best Places Credit Ratings of Liberty Life Assurance Company of Boston Under Review With Developing Implications"]
[]
["4:25 p.m. Jan. 19, 2018"]
[]
["- BusinessWire - BZX"]
[]
["Lincoln Financial Group Signs Agreement to Acquire Liberty Life Assurance Company of Boston"]
[]
["7:30 a.m. Jan. 19, 2018"]
[]
["- BusinessWire - BZX"]
[]
["Quotidian Technical Highlights on Selected Insurance Stocks -- Lincoln National, MetLife, Manulife Financial, and Torchmark"]
[]
["6:00 a.m. Jan. 17, 2018"]
[]
["- PR Newswire - PRF"]
[]
["Lincoln Financial Group Appoints Joe Mrozek National Sales Manager for Intermediary 401(k) Business"]
[]
["9:00 a.m. Jan. 3, 2018"]
[]
["- BusinessWire - BZX"]
[]
["Lincoln Financial Group Hires Industry Veteran to Lead Life Insurance Product Management"]
[]
["1:30 p.m. Jan. 2, 2018"]
[]
["- BusinessWire - BZX"]
[]
["Lincoln Financial Groupâ€™s Michelle DeCarlo Named to â€œOnes to Watchâ€\u009d by CIO and CIO Executive Council"]
[]
["3:00 p.m. Dec. 21, 2017"]
[]
["- BusinessWire - BZX"]
[]
["More Than Three Quarters of Americans Say They Are Likely to Set Financial Goals in 2018"]
[]
["12:01 p.m. Dec. 21, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Lincoln Financial Group Legal Department Raises $8,000 for National Legal Aid and Defender Association"]
[]
["10:35 a.m. Dec. 21, 2017"]
[]
["- BusinessWire - BZX"]
[]
["For the Fifth Consecutive Year, Lincoln Financial Group Employees Pledge More Than $1 Million to United Way"]
[]
["10:00 a.m. Dec. 19, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Lincoln Financial Groupâ€™s Amy Ponticello Receives Rising Star 30 and Under Award from the PR News Group"]
[]
["2:00 p.m. Dec. 14, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Lincoln Financial Group to Report Fourth Quarter Earnings"]
[]
["11:00 a.m. Dec. 14, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Lincoln Financial Groupâ€™s Kirkland L. Hicks Named One of the Most Powerful Executives in Corporate America by Black Enterprise Magazine"]
[]
["10:00 a.m. Dec. 13, 2017"]
[]
["- BusinessWire - BZX"]
[]
["This Morning's Technical Outlook on Insurance Stocks -- ING Groep, Genworth Financial, Lincoln National, and Torchmark"]
[]
["6:10 a.m. Dec. 8, 2017"]
[]
["- PR Newswire - PRF"]
[]
["The Average American Expects to Spend More Than $1,000 This Holiday Season, and Men Will Spend Nearly Twice as Much as Women"]
[]
["10:15 a.m. Dec. 7, 2017"]
[]
["- BusinessWire - BZX"]
[]
["New Website from Lincoln Financial Group Features Actionable Information and Insights on Government Retirement Plans"]
[]
["3:15 p.m. Dec. 5, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Lincoln Financial Network Launches Integrated Technology Platform to Drive Greater Client Engagement and Collaboration in Financial Planning"]
[]
["9:30 a.m. Nov. 30, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Lincoln Financial Group Receives 100 Percent Rating in 2018 Corporate Equality Index"]
[]
["3:00 p.m. Nov. 29, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Lincoln Financial Group Launches Lincoln Covered Choice7 Fixed Indexed Annuity"]
[]
["10:50 a.m. Nov. 29, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Lincoln Financial Group to Participate in the Goldman Sachs U.S. Financial Services Conference"]
[]
["11:00 a.m. Nov. 28, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Loading more headlines..."]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:21 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"LNC Mkwt Basic","index":169,"n_rows":633,"n_cols":5,"rows_kept":633,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Sections Watchlist"]
["Signup • Login"]
["Search"]
["Home"]
["Latest News"]
["Markets"]
["Personal Finance"]
["The Moneyist"]
["Retirement"]
["Investing"]
["FA Center"]
["Economy & Politics"]
["Real Estate"]
["Quotes"]
["Video"]
["SectorWatch"]
["Entertainment"]
["Premium Newsletters"]
["Profile Settings"]
["Email & Alerts"]
["Watchlist"]
["Games"]
["Signup Login"]
["Bulletin"]
["US"]
["Europe"]
["Asia"]
["FX"]
["Rates"]
["Futures"]
["Crypto"]
["Range "]
[]
[null,"DJIA F",26589,213,8.0999999999999996E-3]
[null,"S&P F",2874.75,33.5,1.18E-2]
[null,"NASDAQ F",7031.5,100,1.44E-2]
[null,"Gold",1353.3,-14.7,-1.0699999999999999E-2]
[null,"Silver",17.39,-0.22500000000000001,-1.2800000000000001E-2]
[null,"Crude Oil",66.239999999999995,0.73,1.11E-2]
["S&P 500 Movers(%)"]
["ABBV 13.8 "]
["INTC 10.6 "]
["AJG 7.4 "]
["GILD 5.3 "]
["WYNN -10.1 "]
["CL -4.9 "]
["REGN -4.5 "]
["SBUX -4.2 "]
["Latest NewsAll Times Eastern"]
["7:03a"]
["Moneyish Many new moms in tech say they had a good experience returning to work"]
["6:00a"]
["Updated Want your kids to earn more money as adults? Get them involved in this activity"]
["6:00a"]
["Moneyish Here’s how you can work remotely in the film industry — and make a good living"]
["5:00a"]
["Moneyish How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
["5:00a"]
["Moneyish How to keep meetings focused and interruption-free — without resorting to a talking stick like Sen. Susan Collins did"]
[43127]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[43127]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[43127]
["Updated Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[43127]
["Corrected Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[43127]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
["to be replaced"]
[]
["Home"]
["Investing"]
["Quotes"]
["Stocks"]
["United States"]
["LNC"]
["Overview"]
[]
["Compare Quotes"]
["Stock Screener"]
["Earnings Calendar"]
["Sectors"]
["NYSE"]
["LNC U.S.: NYSE"]
["Lincoln National Corp."]
["Watchlist CreateLNCAlert"]
["LNCUSAfter HoursBack To Top"]
["Last Updated: Jan 26, 2018 6:02 p.m. EST Delayed quote"]
[84.81]
["0.00 0.00%"]
["After Hours Volume: 122.4K"]
["Close","Chg","Chg %"]
[84.81,1.41,1.6899999999999998E-2,"1.41 1.69%"]
[]
[]
["Advanced Charting"]
[]
["$"]
["%"]
["Vol"]
["Advanced Charting"]
["85.05% vs Avg."]
["Volume: 1.1M 65 Day Avg. - 1.2M "]
["Open: 83.82"]
["Close: 84.81"]
["83.14 Day Low/High 84.81"]
["Day Range"]
["61.45 52 Week Low/High 85.20"]
["Your Watchlist"]
["Customize MarketWatch"]
[]
["Have Watchlists? Log in to see them here or sign up to get started."]
[]
["Create Account … or Log In"]
[]
[null,"Symbol","Price"]
[null,"Company","Chg/Chg %"]
[]
["(Go to Your Watchlist) "]
["No Items in Watchlist"]
[]
["There are currently no items in this Watchlist."]
[]
["Add Tickers"]
["No Saved Watchlists"]
[]
["Create a list of the investments you want to track."]
[]
["Create Watchlist …or try this starter list"]
["Uh oh"]
[]
["Something went wrong while loading Watchlist."]
[]
["Go to Watchlist"]
["Recently Viewed Tickers"]
["No Recent Tickers"]
[]
["Visit a quote page and your recently viewed tickers will be displayed here."]
[]
["Search Tickers"]
["Overview"]
["Profile"]
["News"]
["Charts"]
["Financials"]
["Historical Quotes"]
["Analyst Estimates"]
["Options"]
["SEC Filings"]
["Insiders"]
["Key Data"]
["Open $83.82 "]
["Day Range 83.14 - 84.81 "]
["52 Week Range 61.45 - 85.20 "]
["Market Cap $18.56B "]
["Shares Outstanding 218.83M "]
["Public Float 217.31M "]
["Beta 1.69 "]
["Rev. per Employee $1.52M "]
["P/E Ratio 13.27 "]
["EPS $6.39 "]
["Yield 1.56% "]
["Dividend $0.33 "]
["Ex-Dividend Date Jan 9, 2018 "]
["Short Interest 4.09M 01/12/18"]
["% of Float Shorted 1.88% "]
["Average Volume 1.25M "]
["Performance"]
["5 Day",1.9699999999999999E-2]
["1 Month",0.1033]
["3 Month",9.6699999999999994E-2]
["YTD",0.1033]
["1 Year",0.2238]
["Recent News"]
["MarketWatch"]
["Other Dow Jones"]
["Lincoln Financial to buy Liberty Life Assurance Co. of Boston for $3.3 billion"]
["Lincoln Financial Group said Friday it will pay $3.3 billion to buy Liberty Life Assurance Company of Boston from Liberty Mutual Insurance Group. Under terms of the deal, which is expected to close in the second quarter of 2018, Lincoln Financial's payment consists of $1.45 billion total net investment for the group benefits business, which includes a purchase price of $1.02 billion and $425 million in required capital. The deal also includes $1.20 billion associated with excess capital in LLAC, $4210 million of individual life and annuity value paid by Protective Life and $211 million of tax items. \"Through this transaction, Lincoln Financial will have a significantly increased presence in the group benefits market by complementing our existing small to middle-market strengths with even deeper large case and disability expertise,\" said Chief Executive Dennis Glass. The stock, which was still inactive in premarket trade, has rallied 24.6% over the past 12 months, while the SPDR S&P Insurance ETF has gained 12.1% and the S&P 500 has climbed 23.6%."]
[]
["Jan. 19, 2018 at 7:42 a.m. ET"]
["by Tomi Kilgore"]
["Lincoln National to pay $3.3 bln to acquire Liberty Life Assurance Company of Boston "]
["Lincoln National to pay $3.3 bln to acquire Liberty Life Assurance Company of Boston"]
[]
["Jan. 19, 2018 at 7:35 a.m. ET"]
["by Tomi Kilgore"]
["Lincoln National upgraded to overweight vs. neutral at JP Morgan"]
["Lincoln National upgraded to overweight vs. neutral at JP Morgan"]
[]
["Jan. 2, 2018 at 7:17 a.m. ET"]
["by Ciara Linnane"]
["AIG swings to profit on cost cuts"]
[]
["May. 3, 2017 at 4:42 p.m. ET"]
[]
["It’s time to sell banks, says hedge-fund manager Doug Kass"]
["Mar. 21, 2017 at 11:51 a.m. ET"]
["by Barbara Kollmeyer"]
[]
["Check out the unsung heroes that have powered this bull market along"]
["Mar. 21, 2017 at 11:05 a.m. ET"]
["by Barbara Kollmeyer"]
["MetLife posts $2.13 billion loss, misses estimates"]
[]
["Feb. 1, 2017 at 5:24 p.m. ET"]
["Lincoln National upgraded to outperform from sector perform at RBC Capital"]
[]
["Dec. 9, 2016 at 7:32 a.m. ET"]
["by Tomi Kilgore"]
["Lincoln National stock price target raised to $73 from $62 at RBC Capital"]
[]
["Dec. 9, 2016 at 7:32 a.m. ET"]
["by Tomi Kilgore"]
[]
["Opinion "]
["It may be time to take some Trump stock profits"]
["Nov. 14, 2016 at 3:40 p.m. ET"]
["by Philip van Doorn"]
["Lincoln National downgraded to market perform from outperform at FBR & Co."]
[]
["Nov. 9, 2016 at 8:41 a.m. ET"]
["by Tomi Kilgore"]
["Insurers beat estimates, but AIG disappoints"]
[]
["Nov. 2, 2016 at 5:15 p.m. ET"]
["Lincoln National started at neutral with $63 stock price target at Credit Suisse"]
[]
["Oct. 7, 2016 at 9:28 a.m. ET"]
["by Tomi Kilgore"]
[]
["49 U.S. stocks that surged at least 20% in the third quarter"]
["Oct. 3, 2016 at 3:18 p.m. ET"]
["by Philip van Doorn"]
["Insurers' results dented by low interest rates"]
[]
["Aug. 3, 2016 at 4:55 p.m. ET"]
[]
["These stocks are biggest post-Brexit winners and losers in the U.S."]
["Jul. 16, 2016 at 9:41 a.m. ET"]
["by William Watts"]
["Financials book longest win streak in 15 months"]
[]
["Jul. 14, 2016 at 4:04 p.m. ET"]
["by Mark DeCambre"]
[]
["U.S. stocks close sharply lower after Britain votes for Brexit"]
["Jun. 24, 2016 at 4:30 p.m. ET"]
["by Wallace Witkowski"]
["J.P. Morgan, Citi charts say stocks are ready to climb higher"]
["May. 20, 2016 at 12:16 p.m. ET"]
["by Sinisa Persich"]
[]
["The stocks J.P. Morgan says are actually worth buying right now"]
["May. 20, 2016 at 8:17 a.m. ET"]
["by Barbara Kollmeyer"]
["An Investment Pro Who’s Seen It All Still Sees Upside for Stocks"]
["An interview with Marvin Schwartz, portfolio manager at Neuberger Berman."]
[]
["Jan. 27, 2018 at 12:01 a.m. ET"]
["on Barron's Online"]
["An Investment Pro Who’s Seen It All Still Sees Upside for Stocks"]
[]
["Jan. 26, 2018 at 10:58 p.m. ET"]
["on Barron's"]
[]
["Hartford to Acquire Aetna Group Life, Disability Business"]
["Oct. 23, 2017 at 7:38 a.m. ET"]
["on The Wall Street Journal"]
["Voya: A Cheap Financial Stock With Rich Prospects"]
[]
["Aug. 5, 2017 at 12:18 a.m. ET"]
["on Barron's"]
[]
["Happy 100th Birthday! There Goes Your Life Insurance"]
["Jul. 20, 2017 at 7:00 a.m. ET"]
["on The Wall Street Journal"]
[]
["As Fiduciary Rule Phases In, Now What?"]
["Jun. 9, 2017 at 5:30 a.m. ET"]
["on The Wall Street Journal"]
[]
["Gold and Silver Are Breaking Down"]
["May. 4, 2017 at 8:34 a.m. ET"]
["on The Wall Street Journal"]
[]
["AIG Swings to Profit, Helped by Cost Cuts"]
["May. 3, 2017 at 4:54 p.m. ET"]
["on The Wall Street Journal"]
[]
["Lincoln Financial Group Adds Digital Chief Reporting Directly to CEO"]
["Mar. 15, 2017 at 3:44 p.m. ET"]
["on The Wall Street Journal"]
[]
["In Trump Age, Taking a Different Tack on Workplace Diversity"]
["Feb. 14, 2017 at 9:00 a.m. ET"]
["on The Wall Street Journal"]
["Regulatory Relief May Lift Life Insurers"]
[]
["Feb. 13, 2017 at 12:05 p.m. ET"]
["on Barron's"]
[]
["BofA, Wells Fargo, MetLife and 16 Other Stocks to Watch as Trump Rolls Back Fiduciary Rule"]
["Feb. 3, 2017 at 9:36 a.m. ET"]
["on The Wall Street Journal"]
[]
["A Simple Reason to Hold Complicated MetLife"]
["Feb. 2, 2017 at 1:14 p.m. ET"]
["on The Wall Street Journal"]
[]
["MetLife Posts $2.13 Billion Loss, Misses Estimates"]
["Feb. 1, 2017 at 5:15 p.m. ET"]
["on The Wall Street Journal"]
[]
["A Top Hedge Fund's Picks: Goodyear, 3 More"]
["Dec. 10, 2016 at 12:17 a.m. ET"]
["on Barron's"]
["Life Insurers: Go Big or Go Home"]
[]
["Nov. 3, 2016 at 4:28 p.m. ET"]
["on Barron's"]
[]
["‘Insurance Super Day’ Delivers Stronger-Than-Expected Results But AIG Disappoints"]
["Nov. 2, 2016 at 6:35 p.m. ET"]
["on The Wall Street Journal"]
["AOSI Conference: 21 Cheap Stocks"]
[]
["Oct. 23, 2016 at 6:35 p.m. ET"]
["on Barron's"]
["Today’s Top 5 Stock Picks: Dividends on the Cheap"]
[]
["Oct. 20, 2016 at 11:10 a.m. ET"]
["on Barron's"]
["MetLife: Three Reasons Why It’s Breaking Up"]
[]
["Oct. 11, 2016 at 3:31 p.m. ET"]
["on Barron's"]
["Recent News"]
["Other News"]
["Press Releases"]
["An Investment Pro Who’s Seen It All Still Sees Upside for Stocks"]
["An interview with Marvin Schwartz, portfolio manager at Neuberger Berman."]
[]
["Jan. 26, 2018 at 10:58 p.m. ET"]
["on Barron's"]
["Will Annuities Unit Aid Lincoln National (LNC) Q4 Earnings?"]
["Lincoln National's (LNC) earnings are likely to benefit from higher annuity sales, strong Retirement and Life insurance business."]
[]
["Jan. 25, 2018 at 10:15 a.m. ET"]
["on Zacks.com"]
["Lincoln National (LNC) To Acquire Liberty Life Assurance Company - Slideshow"]
["Lincoln National (LNC) To Acquire Liberty Life Assurance Company - Slideshow"]
[]
["Jan. 19, 2018 at 12:32 p.m. ET"]
["on Seeking Alpha"]
["Lincoln Financial boosts group benefits business with acquisition"]
["Lincoln Financial boosts group benefits business with acquisition"]
[]
["Jan. 19, 2018 at 7:52 a.m. ET"]
["on Seeking Alpha"]
["6 Companies Growing Revenue and Earnings"]
["6 Companies Growing Revenue and Earnings"]
[]
["Jan. 17, 2018 at 2:42 p.m. ET"]
["on GuruFocus.com"]
["Sit Investment Associates Inc Buys Cornerstone Strategic Value Fund Inc, Reaves Utility Income ..."]
["Sit Investment Associates Inc Buys Cornerstone Strategic Value Fund Inc, Reaves Utility Income Fund, Bank of America Corporation, Sells Genuine Parts Co, Medtronic PLC, US Bancorp"]
[]
["Jan. 10, 2018 at 10:38 a.m. ET"]
["on GuruFocus.com"]
["31 Dividend Growth Stocks Going Ex-Dividend Next Week"]
["31 Dividend Growth Stocks Going Ex-Dividend Next Week"]
[]
["Jan. 4, 2018 at 12:08 p.m. ET"]
["on Seeking Alpha"]
["5 Top-Ranked Insurance Stocks to Buy for 2018"]
["As we ring New Year, here's a list of five Top-Ranked Insurance Stocks for 2018 to make investment portfolio a compelling one for maximizing returns."]
[]
["Dec. 29, 2017 at 2:33 p.m. ET"]
["on Zacks.com"]
["Zacks Industry Outlook Highlights: American Equity Investment Life Holding, Reinsurance Group of America and Lincoln National"]
["Zacks Industry Outlook Highlights: American Equity Investment Life Holding, Reinsurance Group of America and Lincoln National"]
[]
["Dec. 29, 2017 at 9:02 a.m. ET"]
["on Zacks.com"]
["Life Insurers' Multitudes of Stimuli"]
["In addition to a likely escalation in investment income based on an improved rate scenario, there are reasons to be optimistic about the industry&#39;s growth."]
[]
["Dec. 28, 2017 at 12:35 p.m. ET"]
["on Zacks.com"]
["Why You Should Hold on to Torchmark (TMK) in Your Portfolio"]
["Torchmark's (TMK) niche market focus, solid operating fundamentals and a prudent capital management are likely to drive its growth."]
[]
["Dec. 28, 2017 at 11:33 a.m. ET"]
["on Zacks.com"]
["Is Lincoln National (LNC) a Great Stock for Value Investors?"]
["Let's put Lincoln National Corporation (LNC) stock into this equation and find out if it is a good choice for value-oriented investors right now."]
[]
["Dec. 27, 2017 at 9:40 a.m. ET"]
["on Zacks.com"]
["Manulife Financial (MFC) to Alter Asset Mix, Free Up Capital "]
["Manulife's (MFC) decision to lower allocation to alternative long duration assets looks to improve the company's risk profile, enhance its earnings and free up capital to support growth initiatives."]
[]
["Dec. 26, 2017 at 9:26 a.m. ET"]
["on Zacks.com"]
["Invest in Life Insurance Industry with These 4 Value Bets"]
["We zero in on four value stocks to fit the bill for the Life Insurance industry at the improving economic backdrop."]
[]
["Dec. 22, 2017 at 2:56 p.m. ET"]
["on Zacks.com"]
["Tax Reform Fuels Santa Rally: ETFs & Stocks to Bet On"]
["Tax reform coupled with the Santa Claus rally have turned the market super bullish for the last six trading days left this year."]
[]
["Dec. 21, 2017 at 10:25 a.m. ET"]
["on Zacks.com"]
["Here's Why You Should Hold on to Manulife Financial Stock "]
["Manulife Financial (MFC) remains well-poised for growth riding high on strong Asia business."]
[]
["Dec. 20, 2017 at 10:02 a.m. ET"]
["on Zacks.com"]
["Hellman Jordan Management Co Inc Buys WisdomTree Europe Hedged Equity Fund, iShares S&P ..."]
["Hellman Jordan Management Co Inc Buys WisdomTree Europe Hedged Equity Fund, iShares S&P 500 Value, Qualcomm Inc, Sells Celgene Corp, Hi-Crush Partners LP, Evercore Inc"]
[]
["Dec. 4, 2017 at 2:38 p.m. ET"]
["on GuruFocus.com"]
["Tracking Ole Andreas Halvorsen's Viking Global Portfolio - Q3 2017 Update"]
["Tracking Ole Andreas Halvorsen's Viking Global Portfolio - Q3 2017 Update"]
[]
["Nov. 21, 2017 at 3:22 a.m. ET"]
["on Seeking Alpha"]
["WealthTrust Fairport, LLC Buys Progressive Corp, iShares Floating Rate Bond, SPDR Select Sector ..."]
["WealthTrust Fairport, LLC Buys Progressive Corp, iShares Floating Rate Bond, SPDR Select Sector Fund - Consumer Staples, Sells Guggenheim S&P 500 Equal Weight Consumer Staples, Vanguard REIT, Equifax Inc"]
[]
["Nov. 16, 2017 at 8:38 p.m. ET"]
["on GuruFocus.com"]
["Lincoln National (LNC) Investor Presentation - Slideshow"]
["Lincoln National (LNC) Investor Presentation - Slideshow"]
[]
["Nov. 16, 2017 at 2:35 p.m. ET"]
["on Seeking Alpha"]
["A.M. Best Comments on Credit Ratings of Lincoln National Corporation  and Its Subsidiaries Following Announced Transaction"]
["A.M. Best Comments on Credit Ratings of Lincoln National Corporation  and Its Subsidiaries Following Announced Transaction"]
[]
["Jan. 19, 2018 at 4:32 p.m. ET"]
["on BusinessWire - BZX"]
["A.M. Best Places Credit Ratings of Liberty Life Assurance Company of  Boston Under Review With Developing Implications"]
["A.M. Best Places Credit Ratings of Liberty Life Assurance Company of  Boston Under Review With Developing Implications"]
[]
["Jan. 19, 2018 at 4:25 p.m. ET"]
["on BusinessWire - BZX"]
["Lincoln Financial Group Signs Agreement to Acquire Liberty Life  Assurance Company of Boston"]
["Lincoln Financial Group Signs Agreement to Acquire Liberty Life  Assurance Company of Boston"]
[]
["Jan. 19, 2018 at 7:30 a.m. ET"]
["on BusinessWire - BZX"]
["Quotidian Technical Highlights on Selected Insurance Stocks -- Lincoln National, MetLife, Manulife Financial, and Torchmark"]
["Quotidian Technical Highlights on Selected Insurance Stocks -- Lincoln National, MetLife, Manulife Financial, and Torchmark"]
[]
["Jan. 17, 2018 at 6:00 a.m. ET"]
["on PR Newswire - PRF"]
["Lincoln Financial Group Appoints Joe Mrozek National Sales Manager  for Intermediary 401(k) Business"]
["Lincoln Financial Group Appoints Joe Mrozek National Sales Manager  for Intermediary 401(k) Business"]
[]
["Jan. 3, 2018 at 9:00 a.m. ET"]
["on BusinessWire - BZX"]
["Lincoln Financial Group Hires Industry Veteran to Lead Life Insurance  Product Management"]
["Lincoln Financial Group Hires Industry Veteran to Lead Life Insurance  Product Management"]
[]
["Jan. 2, 2018 at 1:30 p.m. ET"]
["on BusinessWire - BZX"]
["Lincoln Financial Group’s Michelle DeCarlo Named to “Ones to Watch”  by CIO and CIO Executive Council"]
["Lincoln Financial Group’s Michelle DeCarlo Named to “Ones to Watch”  by CIO and CIO Executive Council"]
[]
["Dec. 21, 2017 at 3:00 p.m. ET"]
["on BusinessWire - BZX"]
["More Than Three Quarters of Americans Say They Are Likely to Set  Financial Goals in 2018"]
["More Than Three Quarters of Americans Say They Are Likely to Set  Financial Goals in 2018"]
[]
["Dec. 21, 2017 at 12:01 p.m. ET"]
["on BusinessWire - BZX"]
["Lincoln Financial Group Legal Department Raises $8,000 for National  Legal Aid and Defender Association"]
["Lincoln Financial Group Legal Department Raises $8,000 for National  Legal Aid and Defender Association"]
[]
["Dec. 21, 2017 at 10:35 a.m. ET"]
["on BusinessWire - BZX"]
["For the Fifth Consecutive Year, Lincoln Financial Group Employees  Pledge More Than $1 Million to United Way"]
["For the Fifth Consecutive Year, Lincoln Financial Group Employees  Pledge More Than $1 Million to United Way"]
[]
["Dec. 19, 2017 at 10:00 a.m. ET"]
["on BusinessWire - BZX"]
["Lincoln Financial Group’s Amy Ponticello Receives Rising Star 30 and  Under Award from the PR News Group"]
["Lincoln Financial Group’s Amy Ponticello Receives Rising Star 30 and  Under Award from the PR News Group"]
[]
["Dec. 14, 2017 at 2:00 p.m. ET"]
["on BusinessWire - BZX"]
["Lincoln Financial Group to Report Fourth Quarter Earnings"]
["Lincoln Financial Group to Report Fourth Quarter Earnings"]
[]
["Dec. 14, 2017 at 11:00 a.m. ET"]
["on BusinessWire - BZX"]
["Lincoln Financial Group’s Kirkland L. Hicks Named One of the Most  Powerful Executives in Corporate America by Black Enterprise  Magazine"]
["Lincoln Financial Group’s Kirkland L. Hicks Named One of the Most  Powerful Executives in Corporate America by Black Enterprise  Magazine"]
[]
["Dec. 13, 2017 at 10:00 a.m. ET"]
["on BusinessWire - BZX"]
["This Morning's Technical Outlook on Insurance Stocks -- ING Groep, Genworth Financial, Lincoln National, and Torchmark"]
["This Morning's Technical Outlook on Insurance Stocks -- ING Groep, Genworth Financial, Lincoln National, and Torchmark"]
[]
["Dec. 8, 2017 at 6:10 a.m. ET"]
["on PR Newswire - PRF"]
["The Average American Expects to Spend More Than $1,000 This Holiday  Season, and Men Will Spend Nearly Twice as Much as Women"]
["The Average American Expects to Spend More Than $1,000 This Holiday  Season, and Men Will Spend Nearly Twice as Much as Women"]
[]
["Dec. 7, 2017 at 10:15 a.m. ET"]
["on BusinessWire - BZX"]
["New Website from Lincoln Financial Group Features Actionable  Information and Insights on Government Retirement Plans"]
["New Website from Lincoln Financial Group Features Actionable  Information and Insights on Government Retirement Plans"]
[]
["Dec. 5, 2017 at 3:15 p.m. ET"]
["on BusinessWire - BZX"]
["Lincoln Financial Network Launches Integrated Technology Platform to  Drive Greater Client Engagement and Collaboration in Financial Planning"]
["Lincoln Financial Network Launches Integrated Technology Platform to  Drive Greater Client Engagement and Collaboration in Financial Planning"]
[]
["Nov. 30, 2017 at 9:30 a.m. ET"]
["on BusinessWire - BZX"]
["Lincoln Financial Group Receives 100 Percent Rating in 2018 Corporate  Equality Index"]
["Lincoln Financial Group Receives 100 Percent Rating in 2018 Corporate  Equality Index"]
[]
["Nov. 29, 2017 at 3:00 p.m. ET"]
["on BusinessWire - BZX"]
["Lincoln Financial Group Launches Lincoln Covered Choice7 Fixed Indexed Annuity"]
["Lincoln Financial Group Launches Lincoln Covered Choice7 Fixed Indexed Annuity"]
[]
["Nov. 29, 2017 at 10:50 a.m. ET"]
["on BusinessWire - BZX"]
["Lincoln Financial Group to Participate in the Goldman Sachs U.S.  Financial Services Conference"]
["Lincoln Financial Group to Participate in the Goldman Sachs U.S.  Financial Services Conference"]
[]
["Nov. 28, 2017 at 11:00 a.m. ET"]
["on BusinessWire - BZX"]
[]
["Lincoln National Corp."]
[]
["Lincoln National Corp. is a holding company, which operates multiple insurance and retirement businesses through its subsidiary companies. It provides advice and solutions that help empower people to take charge of their financial lives with confidence and optimism. The company operates through the following segments: Annuities, Retirement Plan Services, Life Insurance, Group Protection, and Other Operations. The Annuities segment provides tax-deferred investment growth and lifetime income opportunities for its clients by offering fixed and variable annuities. The Retirement Plan Services segment includes employers with retirement plan products and services, primarily in the defined contribution retirement plan marketplaces. The Life Insurance segment focuses on the creation and protection of wealth for its clients by providing life insurance products, including term insurance, both single and survivorship versions of universal life insurance, variable universal life insurance and indexed universal life insurance products. The Group Protection segment offers group non-medical insurance products, which includes term life, disability, dental, vision and accident and critical illness benefits and services to the employer marketplace through various forms of employee-paid and employer-paid plans. The Other Operations segment includes the financial data for operations. Lincoln National was founded in 1968 and is headquartered in Radnor, PA.  (See Full Profile)"]
[]
["Analyst Ratings"]
["Sell"]
["Under"]
["Hold"]
["Over"]
["Buy"]
["Number of Ratings 14 Full Ratings "]
["The US Life Insurance Sector: 2 Stocks To Buy, 2 To Sell"]
[]
["Oct. 19, 2017 at 8:42 a.m. ET"]
["on Benzinga.com"]
["Insurance Stocks May Have Risen Too Far Too Fast"]
[]
["Nov. 28, 2016 at 3:33 p.m. ET"]
["on Benzinga.com"]
["Net Investment Income Could Stay Under Pressure At Lincoln National"]
[]
["Oct. 7, 2016 at 1:42 p.m. ET"]
["on Benzinga.com"]
["Competitors"]
["Name","Chg %","Market Cap"]
["Prudential PLC ADR",2.8999999999999998E-3,"$70.43B"]
["Aegon N.V. ADR",5.7999999999999996E-3,"$14.77B"]
["Unum Group",1.72E-2,"$12.51B"]
["MetLife Inc.",1.43E-2,"$57.63B"]
["Prudential Financial Inc.",1.2999999999999999E-2,"$53.43B"]
["Competitor Data Provided By"]
[]
[]
[]
["Partner Content"]
["×"]
["Back to Top"]
["MarketWatch"]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Dow Jones Network"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
[]
["By using this site you agree to the Terms of Service, Privacy Policy, and Cookie Policy."]
[]
[]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["Trending Tickers"]
["Powered by"]
[]
[]
["YELP 2.53% "]
["DIS 1.48% "]
["HUM 0.83% "]
["GILD 5.26% "]
["BWLD 0.05% "]
[]
["Advanced Search"]
["Stocks"]
["Columns"]
["Authors"]
["Topics"]
["No results found"]
["Video Center"]
["×"]

{"sheet":"LNC Yahoo Gr","index":170,"n_rows":284,"n_cols":5,"rows_kept":284,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["Lincoln National Corporation (LNC)"]
["NYSE - NYSE Delayed Price. Currency in USD"]
["84.81+1.41 (+1.69%)"]
["At close: 4:02PM EST"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",83.4]
["Open",83.82]
["Bid","0.00 x 0"]
["Ask","0.00 x 0"]
["Day's Range","83.14 - 84.81"]
["52 Week Range","61.45 - 85.20"]
["Volume",1184119]
["Avg. Volume",1251613]
["Market Cap","18.559B"]
["Beta",2.2200000000000002]
["PE Ratio (TTM)",13.22]
["EPS (TTM)","N/A"]
["Earnings Date","N/A"]
["Forward Dividend & Yield","1.32 (1.58%)"]
["Ex-Dividend Date",43109]
["1y Target Est",87.55]
["Trade prices are not sourced from all markets"]
["Currency in USD"]
["Earnings Estimate","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["No. of Analysts",13,13,13,13]
["Avg. Estimate",1.94,1.97,7.73,8.4700000000000006]
["Low Estimate",1.88,1.83,7.67,7.71]
["High Estimate",2.0099999999999998,2.0699999999999998,7.8,8.85]
["Year Ago EPS",1.77,1.92,6.5,7.73]
["Revenue Estimate","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["No. of Analysts",5,3,4,6]
["Avg. Estimate","3.65B","3.69B","14.48B","15.46B"]
["Low Estimate","3.6B","3.67B","14.42B","14.85B"]
["High Estimate","3.69B","3.73B","14.5B","16.1B"]
["Year Ago Sales","3.52B","3.5B","13.84B","14.48B"]
["Sales Growth (year/est)",3.5999999999999997E-2,5.5E-2,4.5999999999999999E-2,6.8000000000000005E-2]
["Earnings History",42734,42824,42915,43007]
["EPS Est.",1.71,1.61,1.75,1.84]
["EPS Actual",1.77,1.92,1.85,2.0299999999999998]
["Difference",0.06,0.31,0.1,0.19]
["Surprise %",3.5000000000000003E-2,0.193,5.7000000000000002E-2,0.10299999999999999]
["EPS Trend","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["Current Estimate",1.94,1.97,7.73,8.4700000000000006]
["7 Days Ago",1.93,1.97,7.73,8.5]
["30 Days Ago",1.92,1.87,7.71,7.99]
["60 Days Ago",1.91,1.83,7.71,7.82]
["90 Days Ago",1.89,1.77,7.49,7.72]
["EPS Revisions","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["Up Last 7 Days",2,3,2,1]
["Up Last 30 Days",10,8,10,6]
["Down Last 30 Days",1,4,1,7]
["Down Last 90 Days","N/A","N/A","N/A","N/A"]
["Growth Estimates","LNC","Industry","Sector","S&P 500"]
["Current Qtr.",9.6000000000000002E-2,"N/A","N/A",0.28000000000000003]
["Next Qtr.",2.5999999999999999E-2,"N/A","N/A",0.35]
["Current Year",0.189,"N/A","N/A",0.1]
["Next Year",9.6000000000000002E-2,"N/A","N/A",0.14000000000000001]
["Next 5 Years (per annum)",0.1217,"N/A","N/A",0.12]
["Past 5 Years (per annum)",0.1045,"N/A","N/A","N/A"]
[]
["Zacks•3 days ago"]
["Will Annuities Unit Aid Lincoln National (LNC) Q4 Earnings?"]
["Lincoln National's (LNC) earnings are likely to benefit from higher annuity sales, strong Retirement and Life insurance business."]
[]
["Sponsored"]
[]
["RealtyShares"]
["Be an Investor, Not a Landlord. Here's how..."]
["Now you can passively invest in real estate with as little as $5,000. Equity, debt, commercial and residential deals. Get started with a free account."]
["Markit•3 days ago"]
["See what the IHS Markit Score report has to say about Lincoln National Corp."]
["Lincoln National Corp NYSE:LNC"]
[]
["Markit•6 days ago"]
["See what the IHS Markit Score report has to say about Lincoln National Corp."]
["Lincoln National Corp NYSE:LNC"]
["Business Wire•9 days ago"]
["A.M. Best Comments on Credit Ratings of Lincoln National Corporation and Its Subsidiaries Following Announced Transaction"]
["A.M. Best has commented that the Credit Ratings of Lincoln National Corporation and its insurance subsidiaries remain unchanged following the Jan."]
["Moody's•9 days ago"]
["First Penn-Pacific Life Insurance Company -- Moody's affirms Lincoln National's ratings following group benefits acquisition"]
["Moody's Investors Service, (\"Moody's\") has affirmed the Baa1 senior unsecured debt rating of Lincoln National Corporation (Lincoln) and the A1 insurance financial strength (IFS) ratings of its ..."]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
["American City Business Journals•9 days ago"]
["Lincoln Financial Group to acquire Boston insurer for $3.3 billion"]
["Lincoln Financial Group (NYSE: LNC) announced Friday morning it has entered into an agreement to acquire Liberty Life Assurance Co. of Boston from Liberty Mutual Insurance Group for $3.3 billion. When ..."]
["Reuters•9 days ago"]
["Lincoln Financial to buy Liberty Life Assurance Co for $3.3 bln"]
["Lincoln Financial Group said on Friday it would buy fellow insurer Liberty Life Assurance Co of Boston for about $3.3 billion from Liberty Mutual to boost its presence in the group benefits market. Under ..."]
["Business Wire•9 days ago"]
["Lincoln Financial Group Signs Agreement to Acquire Liberty Life Assurance Company of Boston"]
["Lincoln Financial Group announced today that it has entered into a definitive agreement to acquire Liberty Life Assurance Company of Boston from Liberty Mutual Insurance Group."]
["Markit•10 days ago"]
["See what the IHS Markit Score report has to say about Lincoln National Corp."]
["Lincoln National Corp NYSE:LNC"]
[]
["Sponsored"]
[]
["The Money Street"]
["These Defense Stocks Are A Must For Your Portfolio"]
["Wall Street expects “Amazing Returns” due to massive defense deal. Don't miss this oppertunity to build real wealth in your portfolio. Full analysis."]
[]
["GuruFocus.com•11 days ago"]
["6 Companies Growing Revenue and Earnings"]
["Lincoln National tops the list"]
["Markit•13 days ago"]
["See what the IHS Markit Score report has to say about Lincoln National Corp."]
["Lincoln National Corp NYSE:LNC"]
[]
["Business Wire•16 days ago"]
["Lincoln Financial Group to Be Presenting Sponsor of Eagles Autism Challenge"]
["Lincoln Financial Group announced today that it will be a presenting sponsor of the Eagles Autism Challenge, a one-day bike ride and family-friendly 5K run/walk on May 19, 2018, featuring Philadelphia Eagles players, alumni, coaches, executives, cheerleaders and the Eagles mascot, SWOOP."]
[]
["Investor's Business Daily•18 days ago"]
["Stocks With Rising Relative Strength: Lincoln National"]
["Lincoln National shows improving price performance, earning an upgrade to its IBD Relative Strength Rating"]
[]
["Sponsored"]
[]
["The Motley Fool"]
["We Bet $1,005,998 This Stock Will Triple"]
["Renowned investor Tom Gardner predicted this would become the first TRILLION-DOLLAR company within a decade... and that it could still triple in size."]
["Business Wire•25 days ago"]
["Lincoln Financial Group Appoints Joe Mrozek National Sales Manager for Intermediary 401(k) Business"]
["Lincoln Financial Group announced the appointment of Joe Mrozek as national sales manager for the Intermediary Retirement Plan Services division of Lincoln Financial Distributors, Inc."]
["Business Wire•26 days ago"]
["Lincoln Financial Group Hires Industry Veteran to Lead Life Insurance Product Management"]
["Lincoln Financial Group announced today that Stafford Thompson, Jr. has been named senior vice president, Life Product Management, for its individual Life Insurance business."]
[]
["Zacks•last month"]
["Zacks Industry Outlook Highlights: American Equity Investment Life Holding, Reinsurance Group of America and Lincoln National"]
["Zacks Industry Outlook Highlights: American Equity Investment Life Holding, Reinsurance Group of America and Lincoln National"]
[]
["Zacks•last month"]
["Is Lincoln National (LNC) a Great Stock for Value Investors?"]
["Let's put Lincoln National Corporation (LNC) stock into this equation and find out if it is a good choice for value-oriented investors right now."]
[]
["Sponsored"]
[]
["Canada News Group"]
["The Biggest Money-Making Industry Of The Decade"]
["Investors always want to know what the best sector to invest in is. Meet the largest industry of 2017, and perhaps the decade. You may be surprised."]
["Capital Cube•last month"]
["ETFs with exposure to Lincoln National Corp. : December 26, 2017"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to Lincoln National Corp. Here are 5 ETFs with the largest exposure to LNC-US. Comparing the performance and risk of Lincoln National Corp. with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower volatility. Ticker ... Read more (Read more...)"]
[]
["Business Wire•last month"]
["Lincoln Financial Group’s Michelle DeCarlo Named to “Ones to Watch” by CIO and CIO Executive Council"]
["Lincoln Financial Group announced today that Michelle DeCarlo, vice president, Enterprise Delivery Practices, was named one of 2018’s “Ones to Watch” by CIO and the CIO Executive Council."]
[]
["Business Wire•last month"]
["More Than Three Quarters of Americans Say They Are Likely to Set Financial Goals in 2018"]
["As 2017 comes to an end, a study by Lincoln Financial Group shows that 77 percent of Americans are very likely or somewhat likely to set financial goals in 2018 — more than double the 34 percent who set specific financial goals in 2017."]
[]
["Business Wire•last month"]
["Lincoln Financial Group Legal Department Raises $8,000 for National Legal Aid and Defender Association"]
["Lincoln Financial Group announced today that its Legal Department employees companywide raised over $8,000 for the National Legal Aid and Defender Association , America’s oldest and largest nonprofit association devoted to excellence in the delivery of legal services to those who cannot afford counsel."]
[]
["Sponsored"]
[]
["The Money Street"]
["FDA Approves Cancer Pain Meds - Investor's All In"]
["New FDA approved treatments could bring substantial profits to shareholders. Learn which tiny stocks could make you rich. Full report."]
[]
["Capital Cube•last month"]
["Lincoln National Corp. :LNC-US: Earnings Analysis: Q3, 2017 By the Numbers : December 21, 2017"]
["Categories: Yahoo FinanceGet free summary analysis Lincoln National Corp. reports financial results for the quarter ended September 30, 2017. We analyze the earnings along side the following peers of Lincoln National Corp. – MetLife, Inc., Unum Group, CNO Financial Group, Inc., Prudential Financial, Inc., Voya Financial, Inc., AEGON N.V. ADR and National Western Life Group, Inc. Class ... Read more (Read more...)"]
[]
["Investor's Business Daily•last month"]
["Stocks Generating Improved Relative Strength: Lincoln National"]
["A Relative Strength Rating upgrade for Lincoln National shows improving technical performance. Will it continue?"]
[]
["CNBC Videos•18 days ago"]
["Lincoln National, Sears, Hasbro, Steris & Amicus Therapeu..."]
["The \"Halftime Report\" traders give their top stocks to watch for the second half."]
[]
["CNBC Videos•19 days ago"]
["Lincoln Financial, DowDuPont & SPDR Financial ETF (XLF)"]
["The \"Halftime Report\" traders give their top stocks to watch for the second half."]
["Recommendation Rating"]
[]
[2.4]
[1]
["Strong"]
["Buy"]
[2]
["Buy"]
[3]
["Hold"]
[4]
["Under-"]
["perform"]
[5]
["Sell"]
["Analyst Price Targets (11)"]
[]
["Current 84.81"]
["Average 87.55"]
["Low 80.00"]
["High 95.00"]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"LNC Mktwth Gr","index":171,"n_rows":378,"n_cols":5,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Lincoln National Corp."]
["NYSE: LNC"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Lincoln National Corp."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 6:02 p.m."]
[]
["LNC"]
["/quotes/zigman/232274/composite"]
[]
["$"]
[]
[84.81]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 122,406"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/232274/composite"]
[]
["Previous close"]
[]
[83.4]
[]
[84.81]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[83.14]
[]
[84.81]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[61.45]
[]
[85.2]
[]
[]
["Snapshot"]
["Average Recommendation:","Overweight","Average Target Price:",87.55]
["Number of Ratings:",14,"Current Quarters Estimate:",1.94]
["FY Report Date:",43070,"Current Year's Estimate:",7.73]
["Last Quarter's Earnings:",1.94,"Median PE on CY Estimate:",9.94]
["Year Ago Earnings:",6.42,"Next Fiscal Year Estimate:",8.4700000000000006]
[null,null,"Median PE on Next FY Estimate:",9.75]
["Earnings Per Share"]
[null,"This Quarter","Next Quarter","This Fiscal","Next Fiscal"]
["# of Estimates",13,13,13,13]
["Mean Estimate",1.94,1.97,7.73,8.4700000000000006]
["High Estimates",2.0099999999999998,2.0699999999999998,7.8,8.85]
["Low Estimates",1.88,1.83,7.67,7.71]
["Coefficient Variance",1.84,4.43,0.45,3.69]
["Analysts Recommendations"]
[null,"current","1 Month Ago","3 Months Ago"]
["BUY",7,6,6]
["OVERWEIGHT",1,1,1]
["HOLD",5,6,6]
["UNDERWEIGHT",0,0,0]
["SELL",1,1,1]
["MEAN","Overweight","Overweight","Overweight"]
[]
[]
[]
[]
[]
[]
[]
[]
[]
["Mean Recomendation Conversion Table"]
["1.00 thru 1.24 = Buy"]
["1.25 thru 1.74 = Overweight"]
["1.75 thru 2.24 = Hold"]
["2.25 thru 2.74 = Underweight"]
["2.75 thru 3.00 = Sell"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
[]
["Earnings Summaries"]
[]
["Earnings Scheduled For November 1, 2017"]
[]
["3:33 a.m. Nov. 1, 2017"]
[]
["- Benzinga.com"]
[]
["Earnings Scheduled For August 2, 2017"]
[]
["3:35 a.m. Aug. 2, 2017"]
[]
["- Benzinga.com"]
[]
["Earnings Scheduled For May 3, 2017"]
[]
["3:39 a.m. May 3, 2017"]
[]
["- Benzinga.com"]
[]
["Analyst Recommendations"]
[]
["The US Life Insurance Sector: 2 Stocks To Buy, 2 To Sell"]
[]
["7:42 a.m. Oct. 19, 2017"]
[]
["- Benzinga.com"]
[]
["Insurance Stocks May Have Risen Too Far Too Fast"]
[]
["3:33 p.m. Nov. 28, 2016"]
[]
["- Benzinga.com"]
[]
["Net Investment Income Could Stay Under Pressure At Lincoln National"]
[]
["12:42 p.m. Oct. 7, 2016"]
[]
["- Benzinga.com"]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:21 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"LNC Income Qtr","index":172,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Lincoln National Corp."]
["NYSE: LNC"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Lincoln National Corp."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 6:02 p.m."]
[]
["LNC"]
["/quotes/zigman/232274/composite"]
[]
["$"]
[]
[84.81]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 122,406"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/232274/composite"]
[]
["Previous close"]
[]
[83.4]
[]
[84.81]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[83.14]
[]
[84.81]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[61.45]
[]
[85.2]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Lincoln National Corp."]
["View Ratios"]
["All values USD millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Sales/Revenue","3.5B","3.28B","3.46B","3.54B","3.49B"]
["Premiums Earned","708M","736M","807M","801M","774M"]
["Total Investment Income","1.22B","1.24B","1.19B","1.21B","1.2B"]
["Realized Gains (Losses)","(40M)","(192M)","(43M)","3M","83M"]
["Other Operating Income","1.61B","1.49B","1.51B","1.53B","1.43B"]
["Sales Growth","-",-6.4199999999999993E-2,5.5199999999999999E-2,2.3400000000000001E-2,-1.5800000000000002E-2]
["Losses, Claims & Reserves","1.56B","1.88B","1.94B","1.93B","1.91B"]
["Losses, Benefits & Adjustments","922M","1.23B","1.29B","1.29B","1.26B"]
["Losses, Claims & Reserves Growth","-",0.20200000000000001,3.0300000000000001E-2,-2.0999999999999999E-3,-1.29E-2]
["Loss Ratio","-","-","-","-",1.5708,"NA"]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Selling, General & Admin. Expenses & Other","1.29B","1.04B","1.03B","1.06B","1.03B"]
["Selling, General & Admin. Expenses","1.29B","1.04B","1.03B","1.04B","1.03B"]
["Other Selling, General & Admin. Expense","-","-","-","-","-"]
["Underwriting & Commissions","1.29B","1.04B","1.03B","1.04B","1.03B"]
["Other Operating Expense","(5M)","-","-","22M","7M"]
["SGA Growth","-",-0.18990000000000001,-1.54E-2,3.5099999999999999E-2,-2.64E-2]
["Operating Income Before Interest Expense","655M","358M","498M","547M","544M"]
["Interest Expense, Net of Interest Capitalized","69M","129M","68M","65M","64M"]
["Interest Expense (excl. Interest Capitalized)","69M","129M","68M","65M","64M"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","586M","229M","430M","482M","480M"]
["Operating Income Growth","-",-0.45340000000000003,0.3911,9.8400000000000001E-2,-5.4999999999999997E-3]
["Non-Operating Income (Expense)","-","-","-","-","-"]
["Miscellaneous Non Operating Expense","-","-","-","-","-"]
["Equity in Affiliates (Pretax)","39M","-","49M","55M","38M"]
["Unusual Expense","13M","33M","4M","4M","8M"]
["Pretax Income","612M","196M","475M","533M","510M"]
["Pretax Income Growth","-",-0.67969999999999997,1.4235,0.1221,-4.3200000000000002E-2]
["Income Taxes","145M","6M","40M","122M","92M"]
["Income Tax - Current - Domestic","-","-","-","-","-"]
["Income Tax - Current - Foreign","-","-","-","-","-"]
["Income Tax - Deferred - Domestic","-","-","-","-","-"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","-","-","-","-","-"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","467M","190M","435M","411M","418M"]
["Minority Interest Expense","-","-","-","-","-"]
["Net Income","467M","190M","435M","411M","418M"]
["Net Income Growth","-",-0.59309999999999996,1.2895000000000001,-5.5199999999999999E-2,1.7000000000000001E-2]
["Net Margin","-","-","-","-",8.9099999999999999E-2,"NA"]
["Extraordinaries & Discontinued Operations","-","-","-","-","-"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","-","-","-"]
["Net Income After Extraordinaries","467M","190M","435M","411M","418M"]
["Preferred Dividends","-","-","-","-","-"]
["Net Income Available to Common","467M","190M","435M","411M","418M"]
["EPS (Basic)",2.02,0.83,1.93,1.84,1.89]
["EPS (Basic) Growth","-",-0.58909999999999996,1.3252999999999999,-4.6600000000000003E-2,2.7199999999999998E-2]
["Basic Shares Outstanding","231.04M","227.65M","225.62M","223.56M","220.81M"]
["EPS (Diluted)",2,0.82,1.89,1.81,1.87]
["EPS (Diluted) Growth","-",-0.59,1.3048999999999999,-4.2299999999999997E-2,3.3099999999999997E-2]
["Diluted Shares Outstanding","233.59M","230.91M","230.1M","227.31M","223.87M"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:21 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"LNC Balance Qtr","index":173,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Lincoln National Corp."]
["NYSE: LNC"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Lincoln National Corp."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 6:02 p.m."]
[]
["LNC"]
["/quotes/zigman/232274/composite"]
[]
["$"]
[]
[84.81]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 122,406"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/232274/composite"]
[]
["Previous close"]
[]
[83.4]
[]
[84.81]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[83.14]
[]
[84.81]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[61.45]
[]
[85.2]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Lincoln National Corp."]
["View Ratios"]
["Assets"]
["All values USD millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Cash Only","3.44B","2.72B","1.92B","1.98B","1.97B"]
["Cash Growth","-",-0.20960000000000001,-0.29349999999999998,2.86E-2,-6.6E-3]
["Total Investment Assets","110.33B","105.45B","107.34B","109.31B","110.31B"]
["Total Fixed Income Securities Investment","-","-","-","-","-"]
["Bonds","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","-","-","-","-","-"]
["Common Stocks","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","-","-","-","-","-"]
["Mortgage, Policy & Other Loans","-","-","-","-","-"]
["Other Investments","-","2.42B","-","-","-"]
["Investments Growth","-",-4.4200000000000003E-2,1.7899999999999999E-2,1.83E-2,9.1999999999999998E-3]
["Yield On Investment","-","-","-","-",4.6600000000000003E-2,"NA"]
["Premium Balance Receivables","-","-","-","-","-"]
["Premium Balance Growth","-","-","-","-","-"]
["Net Property, Plant & Equipment","-","85M","-","-","-"]
["Investment in Unconsolidated Subs.","1.26B","1.27B","1.3B","1.33B","1.41B"]
["Other Assets (Including Intangibles)","145.51B","146.22B","150.97B","153.2B","157.44B"]
["Separate & Variable Account Assets","128.59B","128.4B","132.96B","135.83B","139.61B"]
["Deferred Charges","-","-","-","-","-"]
["Tangible Other Assets","-","-","-","-","-"]
["Intangible Assets","2.27B","2.27B","2.27B","2.27B","2.27B"]
["Total Assets","266.61B","263.47B","267.47B","271.65B","276.79B"]
["Assets - Total - 1 Year Growth","-",-1.18E-2,1.52E-2,1.5599999999999999E-2,1.89E-2]
["Return On Average Assets","-","-","-","-",4.5999999999999999E-3,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Insurance Policy Liabilities (Insurance)","100.08B","100.48B","101.28B","101.51B","102.17B"]
["Unearned Premiums","-","-","-","-","-"]
["Policy Claims","22.12B","21.58B","22.2B","22.29B","22.55B"]
["Other Insurance Liabilities","77.96B","78.9B","79.08B","79.22B","79.62B"]
["Total Debt","5.71B","5.35B","5.33B","5.35B","5.35B"]
["ST Debt & Current Portion of LTD","250M","-","200M","450M","450M"]
["Short Term Debt","-","-","-","-","-"]
["Current Portion of LT Debt","250M","-","200M","450M","450M"]
["Long-Term Debt","5.46B","5.35B","5.13B","4.9B","4.9B"]
["LT Debt excl. Capital Lease Obligations","5.46B","5.35B","5.13B","4.9B","4.9B"]
["Total Debt Growth","-",-6.3399999999999998E-2,-2.2000000000000001E-3,3.3999999999999998E-3,-2.0000000000000001E-4]
["Total Debt / Total Assets",2.1399999999999999E-2,2.0299999999999999E-2,1.9900000000000001E-2,1.9699999999999999E-2,1.9300000000000001E-2]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","-","218M","-","-","-"]
["Deferred Taxes","-","2.46B","-","-","-"]
["Deferred Taxes - Credit","-","4.3B","-","-","-"]
["Deferred Taxes - Debit","-","1.84B","-","-","-"]
["Other Liabilities","144.49B","138.64B","145.88B","148.8B","152.95B"]
["Other Liabilities (excl. Deferred Income)","144.49B","138.64B","145.88B","148.8B","152.95B"]
["Deferred Income","-","-","-","-","-"]
["Total Liabilities","250.28B","248.99B","252.5B","255.66B","260.47B"]
["Total Liabilities Growth","-",-5.1999999999999998E-3,1.41E-2,1.2500000000000001E-2,1.8800000000000001E-2]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","16.32B","14.48B","14.97B","16B","16.31B"]
["Common Stock Par/Carry Value","5.91B","5.87B","5.84B","5.77B","5.72B"]
["Additional Paid-In Capital/Capital Surplus","-","-","-","-","-"]
["Retained Earnings","7.04B","7.04B","7.29B","7.51B","7.74B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","(20M)","(27M)","(25M)","(20M)","(16M)"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","(328M)","(191M)","(224M)","(250M)","(288M)"]
["Treasury Stock","-","-","-","-","-"]
["Common Equity / Total Assets",6.1199999999999997E-2,5.5E-2,5.6000000000000001E-2,5.8900000000000001E-2,5.8900000000000001E-2]
["Total Shareholders' Equity","16.32B","14.48B","14.97B","16B","16.31B"]
["Total Shareholders' Equity / Total Assets",6.1199999999999997E-2,5.5E-2,5.6000000000000001E-2,5.8900000000000001E-2,5.8900000000000001E-2]
["Return On Average Total Equity","-","-","-","-",8.4900000000000003E-2,"NA"]
["Accumulated Minority Interest","-","-","-","-","-"]
["Total Equity","16.32B","14.48B","14.97B","16B","16.31B"]
["Liabilities & Shareholders' Equity","266.61B","263.47B","267.47B","271.65B","276.79B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:21 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"LNC Cash Qtr","index":174,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Lincoln National Corp."]
["NYSE: LNC"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Lincoln National Corp."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 6:02 p.m."]
[]
["LNC"]
["/quotes/zigman/232274/composite"]
[]
["$"]
[]
[84.81]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 122,406"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/232274/composite"]
[]
["Previous close"]
[]
[83.4]
[]
[84.81]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[83.14]
[]
[84.81]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[61.45]
[]
[85.2]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Lincoln National Corp."]
["View Ratios"]
["Operating Activities"]
["All values USD millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Funds from Operations","410M","609M","456M","417M","474M"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-",0.4854,-0.25119999999999998,-8.5500000000000007E-2,0.13669999999999999]
["Net Operating Cash Flow","129M","723M","109M","33M","384M"]
["Net Operating Cash Flow Growth","-",4.6047000000000002,-0.84919999999999995,-0.69720000000000004,10.6364]
[]
["Investing Activities"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Capital Expenditures","-","-","-","-","-"]
["Capital Expenditures (Fixed Assets)","-","-","-","-","-"]
["Capital Expenditures (Other Assets)","-","-","-","-","-"]
["Capital Expenditures Growth","-","-","-","-","-"]
["Net Assets from Acquisitions","-","-","-","-","-"]
["Sale of Fixed Assets & Businesses","-","-","-","-","-"]
["Purchase/Sale of Investments","(1.35B)","(902M)","(1.39B)","(478M)","(392M)"]
["Purchase of Investments","(7.22B)","11.48B","(3.24B)","(2.41B)","(2.04B)"]
["Sale/Maturity of Investments","5.86B","(12.39B)","1.85B","1.93B","1.65B"]
["Other Uses","(20M)","(2.19B)","(357M)","(385M)","(666M)"]
["Other Sources","-","1.03B","247M","358M","278M"]
["Net Investing Cash Flow","(1.37B)","(2.05B)","(1.5B)","(505M)","(780M)"]
["Net Investing Cash Flow Growth","-",-0.49709999999999999,0.2702,0.66310000000000002,-0.54459999999999997]
[]
["Financing Activities"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Cash Dividends Paid - Total","(58M)","(58M)","(65M)","(67M)","(66M)"]
["Common Dividends","(58M)","(58M)","(65M)","(67M)","(66M)"]
["Preferred Dividends","-","-","-","-","-"]
["Cash Dividend Growth","-",0,-0.1207,-3.0800000000000001E-2,1.49E-2]
["Change in Capital Stock","(192M)","(178M)","(171M)","(196M)","(195M)"]
["Repurchase of Common & Preferred Stk.","(192M)","(204M)","(200M)","(200M)","(200M)"]
["Sale of Common & Preferred Stock","-","26M","29M","4M","5M"]
["Proceeds from Stock Options","-","-","29M","4M","5M"]
["Other Proceeds from Sale of Stock","-","26M","-","-","-"]
["Issuance/Reduction of Debt, Net","-","(205M)","-","-","-"]
["Change in Current Debt","-","-","-","-","-"]
["Change in Long-Term Debt","-","(205M)","-","-","-"]
["Issuance of Long-Term Debt","-","395M","-","-","-"]
["Reduction in Long-Term Debt","-","(600M)","-","-","-"]
["Other Funds","809M","1.18B","827M","730M","576M"]
["Other Uses","(1.61B)","(1.53B)","(1.89B)","(1.82B)","(1.79B)"]
["Other Sources","2.42B","2.71B","2.71B","2.55B","2.36B"]
["Net Financing Cash Flow","559M","737M","591M","467M","360M"]
["Net Financing Cash Flow Growth","-",0.31840000000000002,-0.1981,-0.20979999999999999,-0.2291]
["Miscellaneous Funds","-","-","-","-","-"]
["Net Change in Cash","(684M)","(594M)","(799M)","(5M)","(36M)"]
["Free Cash Flow","129M","723M","109M","33M","384M"]
["Free Cash Flow Growth","-",4.6047000000000002,-0.84919999999999995,-0.69720000000000004,10.6364]
["Free Cash Flow Yield","-","-","-","-",6.59E-2,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:21 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"PFG Income St","index":175,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Principal Financial Group Inc."]
["NASDAQ: PFG"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Principal Financial Group Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 6:07 p.m."]
[]
["PFG"]
["/quotes/zigman/102946913/composite"]
[]
["$"]
[]
[75.040000000000006]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 176,722"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/102946913/composite"]
[]
["Previous close"]
[]
[74.260000000000005]
[]
[75.040000000000006]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[73.790000000000006]
[]
[75.06]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[56.12]
[]
[75.06]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Principal Financial Group Inc."]
["View Ratios"]
["Fiscal year is January-December. All values USD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Sales/Revenue","9.33B","9.51B","10.53B","12.05B","12.52B"]
["Premiums Earned","3.22B","3.15B","3.72B","5.31B","5.3B"]
["Total Investment Income","3.25B","3.24B","3.31B","3.1B","3.32B"]
["Realized Gains (Losses)","232.7M","(92.5M)","105M","(29.1M)","76M"]
["Other Operating Income","2.63B","3.21B","3.38B","3.67B","3.83B"]
["Sales Growth","-",1.9099999999999999E-2,0.1066,0.14499999999999999,3.9100000000000003E-2]
["Losses, Claims & Reserves","5.32B","4.89B","5.4B","6.85B","7.06B"]
["Losses, Benefits & Adjustments","5.12B","4.71B","5.22B","6.68B","6.9B"]
["Losses, Claims & Reserves Growth","-",-8.0199999999999994E-2,0.10349999999999999,0.26750000000000002,3.0700000000000002E-2]
["Loss Ratio","-","-","-","-",1.3021,"NA"]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Selling, General & Admin. Expenses & Other","2.93B","3.37B","3.55B","3.76B","3.69B"]
["Selling, General & Admin. Expenses","2.93B","3.28B","3.56B","3.67B","3.64B"]
["Other Selling, General & Admin. Expense","2.93B","3.28B","3.56B","3.67B","3.64B"]
["Underwriting & Commissions","-","-","-","-","-"]
["Other Operating Expense","(2.3M)","90.8M","(15.2M)","80.8M","54.1M"]
["SGA Growth","-",0.15179999999999999,5.1900000000000002E-2,5.8299999999999998E-2,-1.7500000000000002E-2]
["Operating Income Before Interest Expense","1.08B","1.24B","1.58B","1.45B","1.78B"]
["Interest Expense, Net of Interest Capitalized","5.3M","3.6M","3M","1.1M","1.1M"]
["Interest Expense (excl. Interest Capitalized)","5.3M","3.6M","3M","1.1M","1.1M"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","1.08B","1.24B","1.57B","1.45B","1.78B"]
["Operating Income Growth","-",0.14799999999999999,0.26719999999999999,-7.9600000000000004E-2,0.22559999999999999]
["Non-Operating Income (Expense)","-","-","-","-","-"]
["Miscellaneous Non Operating Expense","-","-","-","-","-"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","118.6M","116M","78M","18.5M","184.8M"]
["Pretax Income","959.4M","1.12B","1.49B","1.43B","1.59B"]
["Pretax Income Growth","-",0.1716,0.33,-4.2900000000000001E-2,0.1125]
["Income Taxes","134.7M","187.9M","318.5M","177.6M","229.9M"]
["Income Tax - Current - Domestic","(137M)","(16.9M)","83.8M","186.2M","19.2M"]
["Income Tax - Current - Foreign","40.4M","69.7M","67.6M","32.6M","36.6M"]
["Income Tax - Deferred - Domestic","231.3M","152M","115.2M","78.1M","151.1M"]
["Income Tax - Deferred - Foreign","-","(16.9M)","51.9M","(119.3M)","23M"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","-","-","-","-","-"]
["Other After Tax Income (Expense)","-","-","(19.7M)","-","-"]
["Consolidated Net Income","824.7M","936.1M","1.16B","1.25B","1.36B"]
["Minority Interest Expense","18.8M","23.4M","32.3M","19.2M","45.3M"]
["Net Income","805.9M","912.7M","1.12B","1.23B","1.32B"]
["Net Income Growth","-",0.13250000000000001,0.2319,9.7500000000000003E-2,6.6900000000000001E-2]
["Net Margin","-","-","-","-",0.1051,"NA"]
["Extraordinaries & Discontinued Operations","-","-","-","-","-"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","-","-","-"]
["Net Income After Extraordinaries","805.9M","912.7M","1.12B","1.23B","1.32B"]
["Preferred Dividends","33M","33M","33M","24.7M","-"]
["Net Income Available to Common","772.9M","879.7M","1.09B","1.21B","1.32B"]
["EPS (Basic)",2.6,2.99,3.7,4.1100000000000003,4.55]
["EPS (Basic) Growth","-",0.15,0.23749999999999999,0.1108,0.1071]
["Basic Shares Outstanding","297.5M","294.6M","294.7M","294.4M","289.4M"]
["EPS (Diluted)",2.57,2.95,3.65,4.0599999999999996,4.5]
["EPS (Diluted) Growth","-",0.1479,0.23730000000000001,0.1123,0.1084]
["Diluted Shares Outstanding","300.4M","298.2M","298.7M","298M","292.7M"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:21 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"PFG Balance Sheet","index":176,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Principal Financial Group Inc."]
["NASDAQ: PFG"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Principal Financial Group Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 6:07 p.m."]
[]
["PFG"]
["/quotes/zigman/102946913/composite"]
[]
["$"]
[]
[75.040000000000006]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 176,722"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/102946913/composite"]
[]
["Previous close"]
[]
[74.260000000000005]
[]
[75.040000000000006]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[73.790000000000006]
[]
[75.06]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[56.12]
[]
[75.06]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Principal Financial Group Inc."]
["View Ratios"]
["Assets"]
["Fiscal year is January-December. All values USD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Cash Only","4.18B","2.37B","1.86B","2.56B","2.72B"]
["Cash Growth","-",-0.43219999999999997,-0.21410000000000001,0.376,6.0400000000000002E-2]
["Total Investment Assets","66.78B","65.91B","67.4B","68.6B","74.62B"]
["Total Fixed Income Securities Investment","51.57B","49.32B","50.28B","50.65B","55.24B"]
["Bonds","51.57B","49.32B","50.28B","50.65B","55.24B"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","389.3M","827.4M","963.2M","1.31B","1.51B"]
["Common Stocks","389.3M","827.4M","963.2M","1.31B","1.51B"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","-","1.27B","1.34B","1.45B","1.37B"]
["Mortgage, Policy & Other Loans","12.38B","12.39B","12.64B","13.16B","14.05B"]
["Other Investments","2.44B","2.1B","2.17B","2.03B","2.44B"]
["Investments Growth","-",-1.2999999999999999E-2,2.2499999999999999E-2,1.7899999999999999E-2,8.77E-2]
["Yield On Investment","-","-","-","-",4.6399999999999997E-2,"NA"]
["Premium Balance Receivables","1.08B","1.24B","1.21B","1.43B","1.36B"]
["Premium Balance Growth","-",0.1444,-2.2599999999999999E-2,0.17829999999999999,-4.7199999999999999E-2]
["Net Property, Plant & Equipment","1.64B","500.7M","590.2M","633.8M","699M"]
["Investment in Unconsolidated Subs.","851.4M","844.6M","1.04B","1.22B","1.22B"]
["Other Assets (Including Intangibles)","87.39B","137.32B","146.99B","144.21B","147.4B"]
["Separate & Variable Account Assets","81.65B","130.02B","140.07B","136.98B","139.83B"]
["Deferred Charges","2.67B","3.08B","2.99B","3.28B","3.38B"]
["Tangible Other Assets","1.59B","1.67B","1.59B","1.59B","1.84B"]
["Intangible Assets","1.47B","2.56B","2.33B","2.37B","2.35B"]
["Total Assets","161.93B","208.19B","219.09B","218.66B","228.01B"]
["Assets - Total - 1 Year Growth","-",0.28570000000000001,5.2299999999999999E-2,-1.9E-3,4.2799999999999998E-2]
["Return On Average Assets","-","-","-","-",5.8999999999999999E-3,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Insurance Policy Liabilities (Insurance)","60.94B","59.34B","59.58B","62.38B","67.84B"]
["Unearned Premiums","-","-","-","-","-"]
["Policy Claims","-","35.96B","34.73B","35.72B","37.95B"]
["Other Insurance Liabilities","23.15B","23.39B","24.85B","-","-"]
["Total Debt","2.71B","2.75B","2.56B","3.45B","3.18B"]
["ST Debt & Current Portion of LTD","40.8M","150.9M","28M","181.1M","51.4M"]
["Short Term Debt","40.8M","150.6M","28M","181.1M","51.4M"]
["Current Portion of LT Debt","-",300000,"-","-","-"]
["Long-Term Debt","2.67B","2.6B","2.53B","3.27B","3.13B"]
["LT Debt excl. Capital Lease Obligations","2.67B","2.6B","2.53B","3.27B","3.13B"]
["Total Debt Growth","-",1.47E-2,-7.0099999999999996E-2,0.34660000000000002,-7.8100000000000003E-2]
["Total Debt / Total Assets",1.67E-2,1.32E-2,1.17E-2,1.5800000000000002E-2,1.3899999999999999E-2]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","-","-","-","-","-"]
["Deferred Taxes","626.5M","824M","1.04B","697.2M","972.4M"]
["Deferred Taxes - Credit","626.5M","824M","1.04B","697.2M","972.4M"]
["Deferred Taxes - Debit","-","-","-","-","-"]
["Other Liabilities","87.82B","135.25B","145.63B","142.68B","145.63B"]
["Other Liabilities (excl. Deferred Income)","87.82B","135.25B","145.63B","142.68B","145.63B"]
["Deferred Income","-","-","-","-","-"]
["Total Liabilities","152.09B","198.17B","208.8B","209.2B","217.62B"]
["Total Liabilities Growth","-",0.3029,5.3600000000000002E-2,1.9E-3,4.0300000000000002E-2]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)",100000,100000,100000,"-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock",100000,100000,100000,"-","-"]
["Common Equity (Total)","9.75B","9.68B","10.18B","9.31B","10.23B"]
["Common Stock Par/Carry Value","4.5M","4.6M","4.6M","4.7M","4.7M"]
["Additional Paid-In Capital/Capital Surplus","9.73B","9.8B","9.95B","9.54B","9.69B"]
["Retained Earnings","4.94B","5.41B","6.11B","6.88B","7.72B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","(115.3M)","(361.5M)","(686.8M)","(1.15B)","(1.09B)"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","(662.4M)","(333.4M)","(465.6M)","(466.4M)","(412.6M)"]
["Treasury Stock","(5.55B)","(5.71B)","(5.93B)","(6.23B)","(6.51B)"]
["Common Equity / Total Assets",6.0199999999999997E-2,4.65E-2,4.65E-2,4.2599999999999999E-2,4.4900000000000002E-2]
["Total Shareholders' Equity","9.75B","9.68B","10.18B","9.31B","10.23B"]
["Total Shareholders' Equity / Total Assets",6.0199999999999997E-2,4.65E-2,4.65E-2,4.2599999999999999E-2,4.4900000000000002E-2]
["Return On Average Total Equity","-","-","-","-",0.1348,"NA"]
["Accumulated Minority Interest","80.4M","340M","106M","151.5M","164M"]
["Total Equity","9.83B","10.02B","10.29B","9.46B","10.39B"]
["Liabilities & Shareholders' Equity","161.93B","208.19B","219.09B","218.66B","228.01B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:22 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"PFG Cash Flow","index":177,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Principal Financial Group Inc."]
["NASDAQ: PFG"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Principal Financial Group Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 6:07 p.m."]
[]
["PFG"]
["/quotes/zigman/102946913/composite"]
[]
["$"]
[]
[75.040000000000006]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 176,722"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/102946913/composite"]
[]
["Previous close"]
[]
[74.260000000000005]
[]
[75.040000000000006]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[73.790000000000006]
[]
[75.06]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[56.12]
[]
[75.06]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Principal Financial Group Inc."]
["View Ratios"]
["Operating Activities"]
["Fiscal year is January-December. All values USD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Funds from Operations","924.8M","686.1M","1.6B","1.2B","1.73B"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-",-0.2581,1.3391999999999999,-0.25009999999999999,0.4355]
["Net Operating Cash Flow","3.08B","2.22B","3.1B","4.38B","3.86B"]
["Net Operating Cash Flow Growth","-",-0.27900000000000003,0.39689999999999998,0.41060000000000002,-0.1186]
[]
["Investing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Capital Expenditures","(38.9M)","(59.4M)","(136M)","(136.4M)","(154.9M)"]
["Capital Expenditures (Fixed Assets)","(38.9M)","(59.4M)","(136M)","(136.4M)","(154.9M)"]
["Capital Expenditures (Other Assets)","-","-","-","-","-"]
["Capital Expenditures Growth","-",-0.52700000000000002,-1.2896000000000001,-2.8999999999999998E-3,-0.1356]
["Net Assets from Acquisitions","(80.4M)","(1.27B)","-","(291.2M)","-"]
["Sale of Fixed Assets & Businesses","-","-","-","-","-"]
["Purchase/Sale of Investments","(621.7M)","101.4M","(579M)","(2.17B)","(4.18B)"]
["Purchase of Investments","(8.57B)","(11.3B)","(9.34B)","(10.36B)","(13.88B)"]
["Sale/Maturity of Investments","7.95B","11.41B","8.76B","8.19B","9.69B"]
["Other Uses","(2.54B)","-","(2.25B)","(2.28B)","(2.89B)"]
["Other Sources","1.67B","-","1.79B","1.69B","2.07B"]
["Net Investing Cash Flow","(1.61B)","(1.23B)","(1.17B)","(3.19B)","(5.16B)"]
["Net Investing Cash Flow Growth","-",0.23899999999999999,4.3700000000000003E-2,-1.7202999999999999,-0.61629999999999996]
[]
["Financing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Cash Dividends Paid - Total","(264.3M)","(321.4M)","(409.6M)","(457.5M)","(464.9M)"]
["Common Dividends","(231.3M)","(288.4M)","(376.6M)","(441M)","(464.9M)"]
["Preferred Dividends","(33M)","(33M)","(33M)","(16.5M)","-"]
["Cash Dividend Growth","-",-0.216,-0.27439999999999998,-0.1169,-1.6199999999999999E-2]
["Change in Capital Stock","(243.8M)","(48.9M)","(372.2M)","(774.5M)","(239.5M)"]
["Repurchase of Common & Preferred Stk.","(272.7M)","(206.5M)","(449.7M)","(850.6M)","(277.3M)"]
["Sale of Common & Preferred Stock","28.9M","157.6M","77.5M","76.1M","37.8M"]
["Proceeds from Stock Options","-","157.6M","77.5M","76.1M","37.8M"]
["Other Proceeds from Sale of Stock","28.9M","-","-","-","-"]
["Issuance/Reduction of Debt, Net","974M","(72M)","(180.1M)","909.3M","(274.6M)"]
["Change in Current Debt","(68.8M)","108M","(118.3M)","157M","(131.4M)"]
["Change in Long-Term Debt","1.04B","(180M)","(61.8M)","752.3M","(143.2M)"]
["Issuance of Long-Term Debt","1.49B","38.2M","38.5M","804.9M","656.1M"]
["Reduction in Long-Term Debt","(450.6M)","(218.2M)","(100.3M)","(52.6M)","(799.3M)"]
["Other Funds","(592.1M)","(2.36B)","(1.48B)","(163.4M)","2.43B"]
["Other Uses","(7.59B)","(9.13B)","(7.14B)","(6.76B)","(8.48B)"]
["Other Sources","7B","6.77B","5.66B","6.6B","10.91B"]
["Net Financing Cash Flow","(126.2M)","(2.8B)","(2.44B)","(486.1M)","1.45B"]
["Net Financing Cash Flow Growth","-",-21.189399999999999,0.1293,0.80059999999999998,3.9897]
["Miscellaneous Funds",0,"-",0,0,0]
["Net Change in Cash","1.34B","(1.81B)","(507.9M)","700.9M","154.8M"]
["Free Cash Flow","3.04B","2.16B","2.97B","4.24B","3.7B"]
["Free Cash Flow Growth","-",-0.2893,0.37240000000000001,0.42930000000000001,-0.1268]
["Free Cash Flow Yield","-","-","-","-",0.19120000000000001,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:22 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"PFG Summary","index":178,"n_rows":320,"n_cols":2,"rows_kept":320,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["Principal Financial Group, Inc. (PFG)"]
["NasdaqGS - NasdaqGS Delayed Price. Currency in USD"]
["75.04+0.78 (+1.05%)"]
["At close: 4:00PM EST"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",74.260000000000005]
["Open",74.349999999999994]
["Bid","0.00 x 0"]
["Ask","0.00 x 0"]
["Day's Range","73.79 - 75.06"]
["52 Week Range","56.12 - 75.06"]
["Volume",1203924]
["Avg. Volume",1110359]
["Market Cap","21.668B"]
["Beta",1.54]
["PE Ratio (TTM)",12.28]
["EPS (TTM)",6.11]
["Earnings Date",43129]
["Forward Dividend & Yield","1.96 (2.64%)"]
["Ex-Dividend Date",43070]
["1y Target Est",75.73]
["Trade prices are not sourced from all markets"]
["Currency in USD"]
["Valuation Measures"]
["Market Cap (intraday) 5","21.67B"]
["Enterprise Value 3","20.08B"]
["Trailing P/E ",12.28]
["Forward P/E 1",12.74]
["PEG Ratio (5 yr expected) 1",1.42]
["Price/Sales (ttm)",1.51]
["Price/Book (mrq)",1.8]
["Enterprise Value/Revenue 3",1.4]
["Enterprise Value/EBITDA 6",7.52]
["Financial Highlights"]
["Fiscal Year"]
["Fiscal Year Ends ",42735]
["Most Recent Quarter (mrq)",43008]
["Profitability"]
["Profit Margin ",0.12429999999999999]
["Operating Margin (ttm)",0.17249999999999999]
["Management Effectiveness"]
["Return on Assets (ttm)",6.4999999999999997E-3]
["Return on Equity (ttm)",0.1565]
["Income Statement"]
["Revenue (ttm)","14.37B"]
["Revenue Per Share (ttm)",49.78]
["Quarterly Revenue Growth (yoy)",0.64200000000000002]
["Gross Profit (ttm)","5.48B"]
["EBITDA ","2.67B"]
["Net Income Avi to Common (ttm)","1.79B"]
["Diluted EPS (ttm)",6.11]
["Quarterly Earnings Growth (yoy)",1.629]
["Balance Sheet"]
["Total Cash (mrq)","4.9B"]
["Total Cash Per Share (mrq)",16.96]
["Total Debt (mrq)","3.3B"]
["Total Debt/Equity (mrq)",27.09]
["Current Ratio (mrq)",2.98]
["Book Value Per Share (mrq)",41.58]
["Cash Flow Statement"]
["Operating Cash Flow (ttm)","4.56B"]
["Levered Free Cash Flow (ttm)","4.54B"]
["Trading Information"]
["Stock Price History"]
["Beta ",1.54]
["52-Week Change 3",0.28610000000000002]
["S&P500 52-Week Change 3",0.24479999999999999]
["52 Week High 3",75.06]
["52 Week Low 3",56.12]
["50-Day Moving Average 3",72.12]
["200-Day Moving Average 3",67.53]
["Share Statistics"]
["Avg Vol (3 month) 3","1.11M"]
["Avg Vol (10 day) 3","1.14M"]
["Shares Outstanding 5","288.76M"]
["Float ","287.23M"]
["% Held by Insiders 1",6.7999999999999996E-3]
["% Held by Institutions 1",0.72409999999999997]
["Shares Short 3","3.8M"]
["Short Ratio 3",3.12]
["Short % of Float 3",1.49E-2]
["Shares Short (prior month) 3","3.32M"]
["Dividends & Splits"]
["Forward Annual Dividend Rate 4",1.96]
["Forward Annual Dividend Yield 4",2.64E-2]
["Trailing Annual Dividend Rate 3",1.81]
["Trailing Annual Dividend Yield 3",2.4400000000000002E-2]
["5 Year Average Dividend Yield 4",2.66]
["Payout Ratio 4",0.29620000000000002]
["Dividend Date 3",43097]
["Ex-Dividend Date 4",43070]
["Last Split Factor (new per old) 2","N/A"]
["Last Split Date 3","N/A"]
[]
["Zacks•2 days ago"]
["What's in Store for Principal Financial (PFG) This Earnings?"]
["Improved top line and better performance in asset management and asset accumulation segments are likely to aid Principal Financial's (PFG) Q4 earnings."]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
["Markit•3 days ago"]
["See what the IHS Markit Score report has to say about Principal Financial Group Inc."]
["Principal Financial Group Inc NASDAQ/NGS:PFG"]
["GlobeNewswire•6 days ago"]
["Recent Analysis Shows Darling Ingredients, Principal Financial Group, UGI, Cass Information, WD-40, and Anika Therapeutics Market Influences — Renewed Outlook, Key Drivers of Growth"]
["NEW YORK, Jan. 22, 2018-- In new independent research reports released early this morning, Fundamental Markets released its latest key findings for all current investors, traders, and shareholders of Darling ..."]
[]
["Market Realist•10 days ago"]
["How Wall Street Analysts View Chubb Limited"]
["Chubb: 4Q17 Expectations, Past Performance, and More"]
[]
["Market Realist•10 days ago"]
["Analyzing Chubb’s Current Valuations"]
["Chubb: 4Q17 Expectations, Past Performance, and More"]
[]
["Sponsored"]
[]
["The Money Street"]
["These Defense Stocks Are A Must For Your Portfolio"]
["Wall Street expects “Amazing Returns” due to massive defense deal. Don't miss this oppertunity to build real wealth in your portfolio. Full analysis."]
[]
["Market Realist•10 days ago"]
["Chubb’s Board Sanctions a New Repurchase Program"]
["Chubb: 4Q17 Expectations, Past Performance, and More"]
[]
["Market Realist•11 days ago"]
["Understanding Chubb’s Life Insurance Division"]
["Chubb: 4Q17 Expectations, Past Performance, and More"]
[]
["Market Realist•11 days ago"]
["Why Chubb’s Global Reinsurance Division Income Fell"]
["Chubb: 4Q17 Expectations, Past Performance, and More"]
[]
["Market Realist•11 days ago"]
["Analyzing Chubb’s Overseas General Insurance Division"]
["Chubb: 4Q17 Expectations, Past Performance, and More"]
[]
["Sponsored"]
[]
["Amica®"]
["Drivers Expect More With Amica® Auto Insurance"]
["Award-winning service. Complete coverage. Plenty of money-saving discounts. Click to get a free quote today!"]
[]
["Market Realist•12 days ago"]
["Why Chubb’s Agricultural Insurance Division Higher Income"]
["Chubb: 4Q17 Expectations, Past Performance, and More"]
[]
["Market Realist•12 days ago"]
["Chubb’s North America Personal Property and Casualty Division"]
["Chubb: 4Q17 Expectations, Past Performance, and More"]
[]
["Market Realist•12 days ago"]
["Chubb’s North America Commercial Division’s Income Fell"]
["Chubb: 4Q17 Expectations, Past Performance, and More"]
[]
["Market Realist•13 days ago"]
["What to Expect from Chubb in 4Q17"]
["Chubb: 4Q17 Expectations, Past Performance, and More"]
[]
["Sponsored"]
[]
["The Motley Fool"]
["Wealthiest Man in the World Issues Warning"]
["The richest man in the world has issued a dire warning… and investors who don’t heed it could be in serious trouble."]
[]
["Market Realist•13 days ago"]
["Analyzing Chubb’s Total Revenues in 9M17"]
["Chubb: 4Q17 Expectations, Past Performance, and MoreYoY rise"]
[]
["Markit•13 days ago"]
["See what the IHS Markit Score report has to say about Principal Financial Group Inc."]
["Principal Financial Group Inc NASDAQ/NGS:PFG"]
[]
["Markit•17 days ago"]
["See what the IHS Markit Score report has to say about Principal Financial Group Inc."]
["Principal Financial Group Inc NASDAQ/NGS:PFG"]
["Reuters•17 days ago"]
["BRIEF-Principal And CIMB Group To Realign Ownership Stakes In JV Across Southeast Asia"]
["Jan 11 (Reuters) - Principal Financial Group Inc: * PRINCIPAL AND CIMB GROUP TO REALIGN OWNERSHIP STAKES IN JOINT VENTURES ACROSS SOUTHEAST ASIA * PRINCIPAL FINANCIAL - ONCE COMPLETE, CO WILL INCREASE ..."]
[]
["Sponsored"]
[]
["Lithium News"]
["Lithium Stock Set To Drive Massive Portfolio Gains"]
["The Technical Indicators For Lithium Stocks Are Stronger Than Ever. Analysts And Investors Are Set To See Massive Portfolio Gains If Positioned Well."]
["Business Wire•17 days ago"]
["Principal and CIMB Group to Realign Ownership Stakes in Joint Ventures across Southeast Asia"]
["Principal Financial Group and CIMB Group Holdings Berhad today announced that they have signed agreements for Principal to gain additional ownership of the CIMB-Principal Asset Management Group and CIMB-Principal Islamic Asset Management, pending regulatory approval."]
["Reuters•17 days ago"]
["Malaysia's CIMB to trim stakes in asset management JV with Principal Financial"]
["CIMB Group Holdings Bhd will sell part of its stakes in two asset management joint venture units to U.S.-based partner Principal Financial Group for 470.3 million ringgit ($118.02 million). The second-largest bank in Malaysia by assets has agreed to divest 20 percent in its asset management joint venture, and 10 percent in the Islamic asset management unit to Principal Financial Group, the company said in a statement to the bourse on Thursday."]
["Reuters•17 days ago"]
["BRIEF-CIMB, Principal Financial to realign ownership stakes in joint ventures"]
["Jan 11 (Reuters) - Malaysia's CIMB Group: * Says Principal Financial Group to increase stake in two asset management joint ventures to 60 percent * Says deal will see CIMB recording gain of about 950 million ..."]
[]
["Investor's Business Daily•17 days ago"]
["Principal Financial Shows Improved Relative Strength; Still Shy Of Benchmark"]
["Principal Financial shows improving price performance, earning an upgrade to its IBD Relative Strength Rating"]
[]
["Sponsored"]
[]
["The Money Street"]
["FDA Approves Cancer Pain Meds - Investor's All In"]
["New FDA approved treatments could bring substantial profits to shareholders. Learn which tiny stocks could make you rich. Full report."]
["GuruFocus.com•20 days ago"]
["Principal Financial Group Inc (PFG) Chairman, President & CEO Daniel Joseph Houston Sold $5 ..."]
["Chairman, President & CEO of Principal Financial Group Inc (NASDAQ:PFG) Daniel Joseph Houston sold 69,894 shares of PFG on 01/05/2018 at an average price of $72.01 a share."]
["GlobeNewswire•20 days ago"]
["Principal Financial Group Inc. (Nasdaq: PFG) to Ring The Nasdaq Stock Market Opening Bell"]
["What: Principal Financial Group Inc. ®, a company that helps people and companies around the world build, protect and advance their financial well-being through retirement, insurance and asset management ..."]
[]
["Zacks•23 days ago"]
["Is Principal SmCap Gr I Inst (PGRTX) a Strong Mutual Fund Pick Right Now?"]
["Mutual Fund Report for PGRTX"]
["Business Wire•25 days ago"]
["Principal to Announce Fourth Quarter and Full Year 2017 Financial Results"]
["Principal Financial Group® announced today that it will release fourth quarter 2017 financial results 15 minutes after the market closes on Monday, January 29, 2018."]
["Recommendation Rating"]
[]
[2.6]
[1]
["Strong"]
["Buy"]
[2]
["Buy"]
[3]
["Hold"]
[4]
["Under-"]
["perform"]
[5]
["Sell"]
["Analyst Price Targets (11)"]
[]
["Current 75.04"]
["Average 75.73"]
["Low 69.00"]
["High 81.00"]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"PFG Mktw Sum","index":179,"n_rows":928,"n_cols":5,"rows_kept":928,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Principal Financial Group Inc."]
["NASDAQ: PFG"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Principal Financial Group Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 6:07 p.m."]
[]
["PFG"]
["/quotes/zigman/102946913/composite"]
[]
["$"]
[]
[75.040000000000006]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 176,722"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/102946913/composite"]
[]
["Previous close"]
[]
[74.260000000000005]
[]
[75.040000000000006]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[73.790000000000006]
[]
[75.06]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[56.12]
[]
[75.06]
[]
[]
[]
["Company Description"]
[]
["The Principal Financial Group, Inc. is a global financial company, which offers businesses, individuals and institutional clients financial products and services. It specializes in retirement solutions, insurance, and investment products through the company's diverse family of financial services com..."]
[]
["The Principal Financial Group, Inc. is a global financial company, which offers businesses, individuals and institutional clients financial products and services. It specializes in retirement solutions, insurance, and investment products through the company's diverse family of financial services companies and national network of financial professionals. It operates its business through following segments: Retirement and Income Solutions, Principal Global Investors, Principal International, U.S. Insurance Solutions and Corporate. The Retirement and Income Solutions segment provides retirement and related financial products and services primarily to businesses, their employees and other individuals. The Principal Global Investors segment provides asset management services to asset accumulation business, insurance operations, corporate segment and third party clients and also refers to mutual fund business. The Principal International segment relates tor the operations in Latin America including Brazil, Chile, and Mexico, and Asia which comprised of China, Hong Kong, India and Southeast Asia. The U.S. Insurance Solutions segment provides specialty benefits insurance, which consists of group dental and vision insurance, individual and group disability insurance, group life insurance and non-medical fee-for-service claims administration, and individual life insurance throughout the United States. The Corporate segment manages the assets representing capital that has not been allocated to any other segment. The company was founded by Edward A. Temple in 1879 and is headquartered in Des Moines, IA."]
[]
["Valuation"]
[]
["P/E Current"]
[]
[16.68]
[]
["P/E Ratio (with extraordinary items)"]
[]
[12.31]
[]
["P/E Ratio (without extraordinary items)"]
[]
[12.86]
[]
["Price to Sales Ratio"]
[]
[1.35]
[]
["Price to Book Ratio"]
[]
[1.63]
[]
["Price to Cash Flow Ratio"]
[]
[4.3899999999999997]
[]
["Enterprise Value to EBITDA"]
[]
[11.26]
[]
["Enterprise Value to Sales"]
[]
[1.53]
[]
["Total Debt to Enterprise Value"]
[]
[0.16]
[]
["Efficiency"]
[]
["Revenue/Employee"]
[]
[843160]
[]
["Income Per Employee"]
[]
[88629]
[]
["Total Asset Turnover"]
[]
[0.06]
[]
["Profitability"]
[]
["Operating Margin"]
[]
[14.19]
[]
["Pretax Margin"]
[]
[12.71]
[]
["Net Margin"]
[]
[10.51]
[]
["Return on Assets"]
[]
[0.59]
[]
["Return on Equity"]
[]
[13.48]
[]
["Return on Total Capital"]
[]
[10.050000000000001]
[]
["Return on Invested Capital"]
[]
[10.14]
[]
["Capital Structure"]
[]
["Total Debt to Total Equity"]
[]
[31.06]
[]
["Total Debt to Total Capital"]
[]
[23.7]
[]
["Total Debt to Total Assets"]
[]
[1.39]
[]
["Long-Term Debt to Equity"]
[]
[30.56]
[]
["Long-Term Debt to Total Capital"]
[]
[23.32]
[]
["Officers and Executives"]
[]
["Name","Age","Officer Since","Title"]
["Mr. Daniel Joseph Houston",54,1984,"Chairman, President & Chief Executive Officer"]
["Mr. Patrick Gregory Halter","-",2016,"Chief Operating Officer-Principal Global Investors"]
["Mr. Amy C. Friedrich","-","-","CFO, Principal Accounting Officer & EVP"]
["Mr. Gary P. Scholten",60,1980,"EVP, Chief Information & Digital Officer"]
["Ms. Barbara McKenzie","-","-","Chief Investment Officer-Boutique Operations"]
[]
["Insider Actions"]
[]
["– Purchase – Sale 1 – Number of Transactions"]
["{\"OrganizationDocuments\":[{\"Documents\":[{\"document\":[{\"reportDateGroup\":[{\"reportDate\":\"2011-06-09\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"3\",\"tradeType\":\"D\"},{\"numTransactions\":\"1\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-16\",\"tradeTypeGroup\":[{\"numTransactions\":\"2\",\"tradeType\":\"D\"},{\"numTransactions\":\"8\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-13\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-12\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-11\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-02\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-03-10\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"4\",\"tradeType\":\"D\"},{\"numTransactions\":\"2\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-15\",\"tradeTypeGroup\":[{\"numTransactions\":\"8\",\"tradeType\":\"A\"},{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]}]}]}]}]}"]
["Date Name Shares Transaction Value"]
[43108,"Daniel Joseph Houston",19856,"  Disposition at $72.02 per share. ",1430029]
[null,"Chairman, President & CEO; Director"]
[43108,"Gary P. Scholten",24310,"  Disposition at $71.59 per share. ",1740352]
[null,"EVP & Ch Info Officer"]
[43108,"Daniel Joseph Houston",19856,"  Derivative/Non-derivative trans. at $30.7 per share. ",609579]
[null,"Chairman, President & CEO; Director"]
[43108,"Gary P. Scholten",24310,"  Derivative/Non-derivative trans. at $30.7 per share. ",746317]
[null,"EVP & Ch Info Officer"]
[43105,"Daniel Joseph Houston",69894,"  Disposition at $72.01 per share. ",5033066]
[null,"Chairman, President & CEO; Director"]
[43105,"Daniel Joseph Houston",69894,"  Derivative/Non-derivative trans. at $30.7 per share. ",2145745]
[null,"Chairman, President & CEO; Director"]
[43102,"Timothy Mark Dunbar",10000,"  Disposition at $70.29 per share. ",702900]
[null,"EVP & Chief Investment Officer"]
[43102,"Timothy Mark Dunbar",6400,"  Disposition at $70.14 per share. ",448896]
[null,"EVP & Chief Investment Officer"]
[43102,"Timothy Mark Dunbar",10000,"  Derivative/Non-derivative trans. at $27.46 per share. ",274600]
[null,"EVP & Chief Investment Officer"]
[43102,"Timothy Mark Dunbar",6400,"  Derivative/Non-derivative trans. at $22.21 per share. ",142144]
[null,"EVP & Chief Investment Officer"]
[43097,"Charles Daniel Gelatt",321,"  Award at $0 per share. ",0]
[null,"Director"]
[43097,"Deanna D. Strable-Soethout",80,"  Award at $0 per share. ",0]
[null,"EVP & Chief Financial Officer"]
[43097,"Karen E. Shaff",88,"  Award at $0 per share. ",0]
[null,"EVP, Gen l Counsel, Secretary"]
[43097,"Michael T. Dan",268,"  Award at $0 per share. ",0]
[null,"Director"]
[43097,"Elizabeth E. Tallett",317,"  Award at $0 per share. ",0]
[null,"Director"]
[43097,"Jocelyn E. Carter-Miller",300,"  Award at $0 per share. ",0]
[null,"Director"]
[43097,"Betsy J. Bernard",286,"  Award at $0 per share. ",0]
[null,"Director"]
[43097,"Sandra L. Helton",286,"  Award at $0 per share. ",0]
[null,"Director"]
[43097,"Dennis H. Ferro",177,"  Award at $0 per share. ",0]
[null,"Director"]
[43097,"Amy C. Friedrich",29,"  Award at $0 per share. ",0]
[null,"President - USIS"]
[43097,"Gregory B. Elming",25,"  Award at $0 per share. ",0]
[null,"SVP & Chief Risk Officer"]
[43097,"Roger C. Hochschild",57,"  Award at $0 per share. ",0]
[null,"Director"]
[43097,"Blair C. Pickerell",49,"  Award at $0 per share. ",0]
[null,"Director"]
[43097,"Scott M. Mills",31,"  Award at $0 per share. ",0]
[null,"Director"]
[43097,"Diane C. Nordin",7,"  Award at $0 per share. ",0]
[null,"Director"]
[43083,"Luis E. Valdes",20000,"  Disposition at $70.04 per share. ",1400800]
[null,"Pres - Int l Asset Mgmt&Accum"]
[43083,"Luis E. Valdes",27662,"  Disposition at $70.04 per share. ",1937446]
[null,"Pres - Int l Asset Mgmt&Accum"]
[43083,"Luis E. Valdes",27662,"  Derivative/Non-derivative trans. at $37.38 per share. ",1034005]
[null,"Pres - Int l Asset Mgmt&Accum"]
[43081,"Timothy Mark Dunbar",2000,"  Gift at $0 per share. ",0]
[null,"EVP & Chief Investment Officer"]
[43076,"Karen E. Shaff",3800,"  Gift at $0 per share. ",0]
[null,"EVP, Gen l Counsel, Secretary"]
[43070,"Karen E. Shaff",9806,"  Disposition at $69.51 per share. ",681615]
[null,"EVP, Gen l Counsel, Secretary"]
[43070,"Karen E. Shaff",40755,"  Disposition at $69.51 per share. ",2832880]
[null,"EVP, Gen l Counsel, Secretary"]
[43070,"Nora Mary Everett",17290,"  Disposition at $70.16 per share. ",1213066]
[null,"President - RIS"]
[43070,"Karen E. Shaff",40755,"  Derivative/Non-derivative trans. at $30.7 per share. ",1251178]
[null,"EVP, Gen l Counsel, Secretary"]
[43070,"Nora Mary Everett",17290,"  Derivative/Non-derivative trans. at $30.7 per share. ",530803]
[null,"President - RIS"]
[43067,"Daniel Joseph Houston",37080,"  Disposition at $70.05 per share. ",2597454]
[null,"Chairman, President & CEO; Director"]
[43067,"Deanna D. Strable-Soethout",18905,"  Disposition at $70.07 per share. ",1324673]
[null,"EVP & Chief Financial Officer"]
[43067,"Daniel Joseph Houston",37080,"  Derivative/Non-derivative trans. at $60.1 per share. ",2228508]
[null,"Chairman, President & CEO; Director"]
[43067,"Deanna D. Strable-Soethout",18905,"  Derivative/Non-derivative trans. at $22.21 per share. ",419880]
[null,"EVP & Chief Financial Officer"]
[43063,"James Patrick McCaughan",22725,"  Derivative/Non-derivative trans. at $68.65 per share. ",1560071]
[null,"President - Global Asset Mgmt."]
[43063,"Luis E. Valdes",9761,"  Derivative/Non-derivative trans. at $68.65 per share. ",670092]
[null,"Pres - Int l Asset Mgmt&Accum"]
["/news/latest/company/us/pfg"]
[]
["MarketWatch News on PFG"]
[]
["Principal Financial Group stock price target raised to $70 vs. $65 at JP Morgan"]
[]
["7:19 a.m. Jan. 2, 2018"]
[]
["- Ciara Linnane"]
[]
["FCA probes Provident car finance arm Moneybarn"]
[]
["3:08 a.m. Dec. 5, 2017"]
[]
["- MarketWatch.com"]
[]
["Provident exec chairman Manjit Wolstenholme dies"]
[]
["3:27 a.m. Nov. 24, 2017"]
[]
["- MarketWatch.com"]
[]
["Best and worst earnings surprises for the S&P 500 this quarter â€” newly updated"]
[]
["10:47 a.m. Nov. 13, 2017"]
[]
["- Philip van Doorn"]
[]
["Provident scraps 2017 dividend on doorstep issues"]
[]
["1:40 a.m. Oct. 13, 2017"]
[]
["- MarketWatch.com"]
[]
["Provident Financial brings Chris Gillespie back"]
[]
["1:40 a.m. Aug. 25, 2017"]
[]
["- MarketWatch.com"]
[]
["Uber gets knocked down a peg by top mutual funds"]
[]
["7:29 p.m. Aug. 22, 2017"]
[]
["- Rolfe Winkler"]
[]
["Provident Financial profit drops 46%"]
[]
["2:00 a.m. July 25, 2017"]
[]
["- MarketWatch.com"]
[]
["Provident Financial profit up; dividend rises"]
[]
["3:07 a.m. Feb. 28, 2017"]
[]
["- MarketWatch.com"]
[]
["Provident's 2016 results on track to meet views"]
[]
["2:59 a.m. Jan. 17, 2017"]
[]
["- MarketWatch.com"]
[]
["Provident Financial: Performing in line with plans"]
[]
["1:28 a.m. Oct. 14, 2016"]
[]
["- MarketWatch.com"]
[]
["Principal Financial started at underperform with $58 stock price target at Credit Suisse"]
[]
["8:24 a.m. Oct. 7, 2016"]
[]
["- Tomi Kilgore"]
[]
["49 U.S. stocks that surged at least 20% in the third quarter"]
[]
["2:18 p.m. Oct. 3, 2016"]
[]
["- Philip van Doorn"]
[]
["Provident Financial pretax profit climbs 49%"]
[]
["2:12 a.m. July 26, 2016"]
[]
["- MarketWatch.com"]
[]
["These 32 century-old companies pay dividends of more than 3%"]
[]
["6:50 a.m. July 14, 2016"]
[]
["- Philip van Doorn"]
[]
["This mutual fund giant could give the ETF business a run for your money"]
[]
["6:48 a.m. May 26, 2016"]
[]
["- Chuck Jaffe"]
[]
["Provident Financial sees good start to the year"]
[]
["1:37 a.m. May 5, 2016"]
[]
["- MarketWatch.com"]
[]
["Looking for income? These 23 dividend stocks provide it"]
[]
["9:14 a.m. April 30, 2016"]
[]
["- Philip van Doorn"]
[]
["Provident pretax profit rises 25% for 2015"]
[]
["4:03 a.m. Feb. 23, 2016"]
[]
["- MarketWatch.com"]
[]
["Principal Financial operating earnings decline"]
[]
["5:23 p.m. Feb. 1, 2016"]
[]
["- MarketWatch.com"]
[]
["Loading more headlines..."]
[]
["/news/nonmarketwatch/company/us/pfg"]
[]
["Other News on PFG"]
[]
["By The Numbers: Investment Ideas In Growth Stocks"]
[]
["11:43 a.m. Jan. 24, 2018"]
[]
["- Seeking Alpha"]
[]
["Top Analyst Upgrades and Downgrades: AK Steel, Carnival, FedEx, PayPal, Sunoco, Teva, Under Armour, Wells Fargo and More"]
[]
["9:05 a.m. Jan. 9, 2018"]
[]
["- 247WallSt.com"]
[]
["Principal Financial Group's (PFG) CEO Dan Houston on Principal Financial Group 2018 Outlook (Transcript)"]
[]
["8:00 p.m. Dec. 13, 2017"]
[]
["- Seeking Alpha"]
[]
["Stocks to watch next week"]
[]
["8:31 a.m. Dec. 9, 2017"]
[]
["- Seeking Alpha"]
[]
["Stocks To Watch: Investors Eye 2018 Picks"]
[]
["8:28 a.m. Dec. 9, 2017"]
[]
["- Seeking Alpha"]
[]
["Stocks to watch next week"]
[]
["9:59 a.m. Dec. 2, 2017"]
[]
["- Seeking Alpha"]
[]
["102 Dividend Growth Stocks Going Ex-Dividend Next Week"]
[]
["4:08 p.m. Nov. 22, 2017"]
[]
["- Seeking Alpha"]
[]
["Valuation Dashboard: Financials And Real Estate - Update"]
[]
["8:59 a.m. Nov. 8, 2017"]
[]
["- Seeking Alpha"]
[]
["10-Q: PRINCIPAL FINANCIAL GROUP INC"]
[]
["10:59 a.m. Nov. 1, 2017"]
[]
["- Edgar Online - (EDG = 10Q, 10K)"]
[]
["36 Dividend Increases: October 23-27, 2017 (Part 1: Financials)"]
[]
["3:47 p.m. Oct. 31, 2017"]
[]
["- Seeking Alpha"]
[]
["Blackstone Buys Logistics Portfolio for $500 Million"]
[]
["3:23 p.m. Oct. 31, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Principal Financial Group's (PFG) CEO Daniel Houston on Q3 2017 Results - Earnings Call Transcript"]
[]
["3:52 p.m. Oct. 27, 2017"]
[]
["- Seeking Alpha"]
[]
["Principal Financial Group, Inc. 2017 Q3 - Results - Earnings Call Slides"]
[]
["2:37 p.m. Oct. 27, 2017"]
[]
["- Seeking Alpha"]
[]
["Principal Financial buying MetLife's Mexican pension fund business"]
[]
["7:41 a.m. Oct. 26, 2017"]
[]
["- Seeking Alpha"]
[]
["Notable earnings after Thursdayâ€™s close"]
[]
["4:35 p.m. Oct. 25, 2017"]
[]
["- Seeking Alpha"]
[]
["Another Strong Quarter For The Dividend Growth Total Return Portfolio"]
[]
["12:25 p.m. Oct. 24, 2017"]
[]
["- Seeking Alpha"]
[]
["10 Dividend Growth Stocks For October 2017"]
[]
["1:47 a.m. Oct. 18, 2017"]
[]
["- Seeking Alpha"]
[]
["What Could Drive AIGâ€™s Performance in the Future?"]
[]
["12:07 p.m. Oct. 16, 2017"]
[]
["- MarketRealist.com"]
[]
["Does AIGâ€™s Lower Valuation Raise Concerns?"]
[]
["12:07 p.m. Oct. 16, 2017"]
[]
["- MarketRealist.com"]
[]
["AIG: What Are Analysts Recommending for the Stock?"]
[]
["12:07 p.m. Oct. 16, 2017"]
[]
["- MarketRealist.com"]
[]
["Loading more headlines..."]
[]
["At a Glance"]
[]
["The Principal Financial Group, Inc."]
[]
["711 High Street"]
[]
["Des Moines, Iowa 50392"]
[]
["Phone"]
[]
["1 5152475111"]
[]
["Industry"]
[]
["Life Insurance"]
[]
["Sector"]
[]
["Financial Services"]
[]
["Fiscal Year-end"]
[]
[43070]
[]
["View SEC Filings"]
[]
["Revenue"]
[]
["$12.52B"]
[]
["Net Income"]
[]
["$1.32B"]
[]
["2016 Sales Growth"]
[]
[4.7E-2]
[]
["Employees"]
[]
[14854]
[]
["Annual Report for PFG"]
[]
["/news/pressrelease/company/us/pfg"]
[]
["Press Releases on PFG"]
[]
["Recent Analysis Shows Darling Ingredients, Principal Financial Group, UGI, Cass Information, WD-40, and Anika Therapeutics Market Influences -- Renewed Outlook, Key Drivers of Growth"]
[]
["8:20 a.m. Jan. 22, 2018"]
[]
["- GlobeNewswire"]
[]
["Principal and CIMB Group to Realign Ownership Stakes in Joint Ventures across Southeast Asia"]
[]
["7:00 a.m. Jan. 11, 2018"]
[]
["- BusinessWire - BZX"]
[]
["This Morning's Technical Outlook on Insurance Stocks -- Brighthouse Financial, Principal Financial, Prudential Financial, and China Life Insurance"]
[]
["6:35 a.m. Jan. 10, 2018"]
[]
["- PR Newswire - PRF"]
[]
["Principal Financial Group Inc. (Nasdaq: PFG) to Ring The Nasdaq Stock Market Opening Bell"]
[]
["10:00 a.m. Jan. 8, 2018"]
[]
["- GlobeNewswire"]
[]
["Principal to Announce Fourth Quarter and Full Year 2017 Financial Results"]
[]
["9:30 a.m. Jan. 3, 2018"]
[]
["- BusinessWire - BZX"]
[]
["Principal Announces Outlook for 2018"]
[]
["9:00 a.m. Dec. 12, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Holiday Spending Wins and Woes"]
[]
["9:36 a.m. Dec. 5, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Insurance Stocks' Research Reports Released on Brighthouse Financial, China Life Insurance, Principal Financial, and Prudential Financial"]
[]
["6:35 a.m. Dec. 1, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Principal Joins Nasdaq"]
[]
["4:15 p.m. Nov. 30, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Principal to Expand Real Estate Investment Capabilities"]
[]
["2:00 p.m. Nov. 30, 2017"]
[]
["- BusinessWire - BZX"]
[]
["New Research Coverage Highlights Principal Financial Group, Dunkin' Brands Group, Dell Technologies, Paramount Group, Sorrento Therapeutics, and Lexicon Pharmaceuticals -- Consolidated Revenues, Company Growth, and Expectations for 2018"]
[]
["8:31 a.m. Nov. 17, 2017"]
[]
["- GlobeNewswire"]
[]
["Principal® to Host 2018 Outlook Call on Dec. 12, 2017"]
[]
["4:15 p.m. Nov. 8, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Earnings Review and Free Research Report: Torchmark's Q3 Bottom-line Outshined Forecasts"]
[]
["7:21 a.m. Nov. 6, 2017"]
[]
["- ACCESSWIRE"]
[]
["Principal Financial Group, Inc. to Host Earnings Call"]
[]
["6:51 a.m. Oct. 27, 2017"]
[]
["- ACCESSWIRE"]
[]
["New Principal Online Enrollment Tool Turns Benefits Selection into a Personalized Shopping Experience for Employees"]
[]
["9:30 a.m. Oct. 26, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Principal to Acquire MetLife Afore in Mexico"]
[]
["7:30 a.m. Oct. 26, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Principal Names Diane Nordin to Board of Directors"]
[]
["3:30 p.m. Oct. 25, 2017"]
[]
["- BusinessWire - BZX"]
[]
["American Small Business Owners Reach a Six-Year High for Optimism"]
[]
["9:13 a.m. Oct. 17, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Principal Launches U.S. Mega-Cap Multi-Factor Index ETF"]
[]
["5:17 p.m. Oct. 12, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Life Insurance Stocks on Investors' Radar -- Brighthouse Financial, China Life Insurance, Principal Financial, and Prudential Financial"]
[]
["6:05 a.m. Oct. 5, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Loading more headlines..."]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:22 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"PFG Mkwt Basic","index":180,"n_rows":613,"n_cols":5,"rows_kept":613,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Sections Watchlist"]
["Signup • Login"]
["Search"]
["Home"]
["Latest News"]
["Markets"]
["Personal Finance"]
["The Moneyist"]
["Retirement"]
["Investing"]
["FA Center"]
["Economy & Politics"]
["Real Estate"]
["Quotes"]
["Video"]
["SectorWatch"]
["Entertainment"]
["Premium Newsletters"]
["Profile Settings"]
["Email & Alerts"]
["Watchlist"]
["Games"]
["Signup Login"]
["Bulletin"]
["US"]
["Europe"]
["Asia"]
["FX"]
["Rates"]
["Futures"]
["Crypto"]
["Range "]
[]
[null,"DJIA F",26589,213,8.0999999999999996E-3]
[null,"S&P F",2874.75,33.5,1.18E-2]
[null,"NASDAQ F",7031.5,100,1.44E-2]
[null,"Gold",1353.3,-14.7,-1.0699999999999999E-2]
[null,"Silver",17.39,-0.22500000000000001,-1.2800000000000001E-2]
[null,"Crude Oil",66.239999999999995,0.73,1.11E-2]
["S&P 500 Movers(%)"]
["ABBV 13.8 "]
["INTC 10.6 "]
["AJG 7.4 "]
["GILD 5.3 "]
["WYNN -10.1 "]
["CL -4.9 "]
["REGN -4.5 "]
["SBUX -4.2 "]
["Latest NewsAll Times Eastern"]
["7:03a"]
["Moneyish Many new moms in tech say they had a good experience returning to work"]
["6:00a"]
["Updated Want your kids to earn more money as adults? Get them involved in this activity"]
["6:00a"]
["Moneyish Here’s how you can work remotely in the film industry — and make a good living"]
["5:00a"]
["Moneyish How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
["5:00a"]
["Moneyish How to keep meetings focused and interruption-free — without resorting to a talking stick like Sen. Susan Collins did"]
[43127]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[43127]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[43127]
["Updated Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[43127]
["Corrected Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[43127]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
["to be replaced"]
[]
["Home"]
["Investing"]
["Quotes"]
["Stocks"]
["United States"]
["PFG"]
["Overview"]
[]
["Compare Quotes"]
["Stock Screener"]
["Earnings Calendar"]
["Sectors"]
["Nasdaq"]
["PFG U.S.: Nasdaq"]
["Principal Financial Group Inc."]
["Watchlist CreatePFGAlert"]
["PFGUSAfter HoursBack To Top"]
["Last Updated: Jan 26, 2018 6:07 p.m. EST Delayed quote"]
[75.040000000000006]
["0.00 0.00%"]
["After Hours Volume: 176.7K"]
["Close","Chg","Chg %"]
[75.040000000000006,0.78,1.0500000000000001E-2,"0.78 1.05%"]
[]
[]
["Advanced Charting"]
[]
["$"]
["%"]
["Vol"]
["Advanced Charting"]
["90.93% vs Avg."]
["Volume: 1M 65 Day Avg. - 1.1M "]
["Open: 74.35"]
["Close: 75.04"]
["73.79 Day Low/High 75.06"]
["Day Range"]
["56.12 52 Week Low/High 75.06"]
["Your Watchlist"]
["Customize MarketWatch"]
[]
["Have Watchlists? Log in to see them here or sign up to get started."]
[]
["Create Account … or Log In"]
[]
[null,"Symbol","Price"]
[null,"Company","Chg/Chg %"]
[]
["(Go to Your Watchlist) "]
["No Items in Watchlist"]
[]
["There are currently no items in this Watchlist."]
[]
["Add Tickers"]
["No Saved Watchlists"]
[]
["Create a list of the investments you want to track."]
[]
["Create Watchlist …or try this starter list"]
["Uh oh"]
[]
["Something went wrong while loading Watchlist."]
[]
["Go to Watchlist"]
["Recently Viewed Tickers"]
["No Recent Tickers"]
[]
["Visit a quote page and your recently viewed tickers will be displayed here."]
[]
["Search Tickers"]
["Overview"]
["Profile"]
["News"]
["Charts"]
["Financials"]
["Historical Quotes"]
["Analyst Estimates"]
["Options"]
["SEC Filings"]
["Insiders"]
["Key Data"]
["Open $74.35 "]
["Day Range 73.79 - 75.06 "]
["52 Week Range 56.12 - 75.06 "]
["Market Cap $21.67B "]
["Shares Outstanding 288.76M "]
["Public Float 287.17M "]
["Beta 1.49 "]
["Rev. per Employee $976.42K "]
["P/E Ratio 12.30 "]
["EPS $6.10 "]
["Yield 2.61% "]
["Dividend $0.49 "]
["Ex-Dividend Date Dec 1, 2017 "]
["Short Interest 4.31M 01/12/18"]
["% of Float Shorted 1.50% "]
["Average Volume 1.13M "]
["Performance"]
["5 Day",1.34E-2]
["1 Month",6.3500000000000001E-2]
["3 Month",0.1019]
["YTD",6.3500000000000001E-2]
["1 Year",0.29380000000000001]
["Recent News"]
["MarketWatch"]
["Other Dow Jones"]
["Principal Financial Group stock price target raised to $70 vs. $65 at JP Morgan"]
["Principal Financial Group stock price target raised to $70 vs. $65 at JP Morgan"]
[]
["Jan. 2, 2018 at 7:19 a.m. ET"]
["by Ciara Linnane"]
["FCA probes Provident car finance arm Moneybarn"]
["Provident Financial PLC (PFG.LN) said Tuesday that it has been informed that U.K. regulator the Financial Conduct Authority has launched an investigation into its car finance provider unit Moneybarn. Provident Financial said that the FCA investigation will examine processes applied by Moneybarn to customer affordability assessments for vehicle finance, as well as its treatment of customers in financial difficulties."]
[]
["Dec. 5, 2017 at 3:08 a.m. ET"]
["by MarketWatch.com"]
["Provident exec chairman Manjit Wolstenholme dies"]
["Provident Financial PLC (PFG.LN) said Friday that its Executive Chairman Manjit Wolstenholme passed away suddenly on Nov. 23. \"It was a great privilege to know her personally and to work alongside her over the last few years. She showed exceptional leadership in stepping up to the role of executive chairman over the last few months,\" said Senior Independent Director Malcolm Le May."]
[]
["Nov. 24, 2017 at 3:27 a.m. ET"]
["by MarketWatch.com"]
[]
["Best and worst earnings surprises for the S&P 500 this quarter — newly updated"]
["Nov. 13, 2017 at 10:47 a.m. ET"]
["by Philip van Doorn"]
["Provident scraps 2017 dividend on doorstep issues"]
[]
["Oct. 13, 2017 at 2:41 a.m. ET"]
["Provident Financial brings Chris Gillespie back"]
[]
["Aug. 25, 2017 at 2:40 a.m. ET"]
[]
["Uber gets knocked down a peg by top mutual funds"]
["Aug. 22, 2017 at 8:29 p.m. ET"]
["by Rolfe Winkler"]
["Provident Financial profit drops 46%"]
[]
["Jul. 25, 2017 at 3:01 a.m. ET"]
["Provident Financial profit up; dividend rises"]
[]
["Feb. 28, 2017 at 3:08 a.m. ET"]
["Provident's 2016 results on track to meet views"]
[]
["Jan. 17, 2017 at 3:00 a.m. ET"]
["Provident Financial: Performing in line with plans"]
[]
["Oct. 14, 2016 at 2:28 a.m. ET"]
["Principal Financial started at underperform with $58 stock price target at Credit Suisse"]
[]
["Oct. 7, 2016 at 9:24 a.m. ET"]
["by Tomi Kilgore"]
[]
["49 U.S. stocks that surged at least 20% in the third quarter"]
["Oct. 3, 2016 at 3:18 p.m. ET"]
["by Philip van Doorn"]
["Provident Financial pretax profit climbs 49%"]
[]
["Jul. 26, 2016 at 3:12 a.m. ET"]
[]
["These 32 century-old companies pay dividends of more than 3%"]
["Jul. 14, 2016 at 7:50 a.m. ET"]
["by Philip van Doorn"]
[]
["Opinion "]
["This mutual fund giant could give the ETF business a run for your money"]
["May. 26, 2016 at 7:49 a.m. ET"]
["by Chuck Jaffe"]
["Provident Financial sees good start to the year"]
[]
["May. 5, 2016 at 2:37 a.m. ET"]
[]
["Looking for income? These 23 dividend stocks provide it"]
["Apr. 30, 2016 at 10:14 a.m. ET"]
["by Philip van Doorn"]
["Provident pretax profit rises 25% for 2015"]
[]
["Feb. 23, 2016 at 4:03 a.m. ET"]
["Principal Financial operating earnings decline"]
[]
["Feb. 1, 2016 at 5:24 p.m. ET"]
["Tech Scores for the NFL"]
["Tech giants may drive up rights prices for traditional media partners like CBS, ESPN, and Fox."]
[]
["Dec. 9, 2017 at 12:01 a.m. ET"]
["on Barron's Online"]
["Blackstone Buys Logistics Portfolio for $500 Million "]
["Blackstone Group LP has purchased a 4-million-square-foot portfolio of warehouses, distribution centers and other industrial property for $500 million, according to people familiar with the matter, in a deal that shows that the love affair between the private equity giant and the hot logistics sector is continuing."]
[]
["Oct. 31, 2017 at 4:11 p.m. ET"]
["on The Wall Street Journal"]
[]
["Mutual Funds Mark Down Uber Investments by Up to 15%"]
["Aug. 22, 2017 at 8:33 p.m. ET"]
["on The Wall Street Journal"]
["Voya: A Cheap Financial Stock With Rich Prospects"]
[]
["Aug. 5, 2017 at 12:18 a.m. ET"]
["on Barron's"]
["MetLife Reaches for the Lighter Side"]
[]
["Jul. 11, 2017 at 12:26 p.m. ET"]
["on Barron's"]
[]
["Britannia No Longer Rules for Investors"]
["Jun. 18, 2017 at 2:00 p.m. ET"]
["on The Wall Street Journal"]
["Insurance Accounting Changes May Not Be Needed"]
[]
["May. 30, 2017 at 3:02 p.m. ET"]
["on Barron's"]
[]
["Who Needs Shareholders? Companies Plunge Into New R&D Projects With Other People’s Money"]
["May. 18, 2017 at 12:01 a.m. ET"]
["on The Wall Street Journal"]
[]
["France’s Two-Round Electoral System Spells Period of Volatility for Markets"]
["Apr. 21, 2017 at 8:03 a.m. ET"]
["on The Wall Street Journal"]
["Regulatory Relief May Lift Life Insurers"]
[]
["Feb. 13, 2017 at 12:05 p.m. ET"]
["on Barron's"]
["Betting on the Dogs of the S&P 500"]
[]
["Feb. 4, 2017 at 2:46 a.m. ET"]
["on Barron's"]
[]
["Why a Surge in Economic Growth Might Not Deliver a Big Stock Rally"]
["Jan. 30, 2017 at 8:58 a.m. ET"]
["on The Wall Street Journal"]
[]
["Political Twist: Elizabeth Warren Asks Banks to Help Defend Fiduciary Rule"]
["Jan. 19, 2017 at 12:22 p.m. ET"]
["on The Wall Street Journal"]
[]
["Kuwait Firm Expands With GE Office Deal in Ohio"]
["Oct. 18, 2016 at 10:52 a.m. ET"]
["on The Wall Street Journal"]
["Principal Financial Stock Seen Reaching $55"]
[]
["Sep. 7, 2016 at 9:56 a.m. ET"]
["on Barron's"]
[]
["Australia Celebrates 25 Years Since Last Recession"]
["Sep. 7, 2016 at 1:22 a.m. ET"]
["on The Wall Street Journal"]
[]
["Chileans Protest Against Private Pensions"]
["Aug. 21, 2016 at 1:34 p.m. ET"]
["on The Wall Street Journal"]
[]
["Post-Brexit, London’s Financial Center Has English Law on Its Side"]
["Jul. 27, 2016 at 4:07 p.m. ET"]
["on The Wall Street Journal"]
[]
["Stock Rebound After Brexit Vote Takes Investors Aback"]
["Jul. 25, 2016 at 4:54 p.m. ET"]
["on The Wall Street Journal"]
[]
["In Brexit Aftermath, Investors Are Rediscovering Their Faith in Central Banks"]
["Jul. 1, 2016 at 1:37 p.m. ET"]
["on The Wall Street Journal"]
["Recent News"]
["Other News"]
["Press Releases"]
["By The Numbers: Investment Ideas In Growth Stocks"]
["By The Numbers: Investment Ideas In Growth Stocks"]
[]
["Jan. 24, 2018 at 11:43 a.m. ET"]
["on Seeking Alpha"]
["Top Analyst Upgrades and Downgrades: AK Steel, Carnival, FedEx, PayPal, Sunoco, Teva, Under Armour, Wells Fargo and More"]
["The top analyst upgrades, downgrades and other research calls from Tuesday include AK Steel, Carnival, FedEx, PayPal, Sunoco, Teva Pharmaceutical, Under Armour and Wells Fargo."]
[]
["Jan. 9, 2018 at 8:13 a.m. ET"]
["on 247WallSt.com"]
["Principal Financial Group's (PFG) CEO Dan Houston on Principal Financial Group 2018 Outlook (Transcript)"]
["Principal Financial Group's (PFG) CEO Dan Houston on Principal Financial Group 2018 Outlook (Transcript)"]
[]
["Dec. 13, 2017 at 8:00 p.m. ET"]
["on Seeking Alpha"]
["Stocks To Watch: Investors Eye 2018 Picks"]
["Stocks To Watch: Investors Eye 2018 Picks"]
[]
["Dec. 9, 2017 at 8:28 a.m. ET"]
["on Seeking Alpha"]
["Stocks to watch next week"]
["Stocks to watch next week"]
[]
["Dec. 9, 2017 at 8:31 a.m. ET"]
["on Seeking Alpha"]
["Stocks to watch next week"]
["Stocks to watch next week"]
[]
["Dec. 2, 2017 at 9:59 a.m. ET"]
["on Seeking Alpha"]
["Wells Fargo Sees Big Outflows From Target Date Funds"]
["Wells Fargo is seeing large outflows from target date funds at a time when they are nearing record levels in terms of inflows."]
[]
["Nov. 28, 2017 at 12:40 p.m. ET"]
["on Investopedia.com"]
["102 Dividend Growth Stocks Going Ex-Dividend Next Week"]
["102 Dividend Growth Stocks Going Ex-Dividend Next Week"]
[]
["Nov. 22, 2017 at 4:08 p.m. ET"]
["on Seeking Alpha"]
["Charles Schwab Has New ETF Competition: Insurance Providers"]
["Charles Schwab has new competition in the red-hot ETF market: insurance providers."]
[]
["Nov. 16, 2017 at 11:58 a.m. ET"]
["on Investopedia.com"]
["Valuation Dashboard: Financials And Real Estate - Update"]
["Valuation Dashboard: Financials And Real Estate - Update"]
[]
["Nov. 8, 2017 at 8:59 a.m. ET"]
["on Seeking Alpha"]
["10-Q: PRINCIPAL FINANCIAL GROUP INC"]
["10-Q: PRINCIPAL FINANCIAL GROUP INC"]
[]
["Nov. 1, 2017 at 11:59 a.m. ET"]
["on Edgar Online - (EDG = 10Q, 10K)"]
["36 Dividend Increases: October 23-27, 2017 (Part 1: Financials)"]
["36 Dividend Increases: October 23-27, 2017 (Part 1: Financials)"]
[]
["Oct. 31, 2017 at 4:47 p.m. ET"]
["on Seeking Alpha"]
["Blackstone Buys Logistics Portfolio for $500 Million "]
["Blackstone Group LP has purchased a 4-million-square-foot portfolio of warehouses, distribution centers and other industrial property for $500 million, according to people familiar with the matter, in a deal that shows that the love affair between the private equity giant and the hot logistics sector is continuing."]
[]
["Oct. 31, 2017 at 4:11 p.m. ET"]
["on The Wall Street Journal"]
["Principal Financial Group's (PFG) CEO Daniel Houston on Q3 2017 Results - Earnings Call Transcript"]
[]
["Oct. 27, 2017 at 4:52 p.m. ET"]
["on Seeking Alpha"]
["Principal Financial Group, Inc. 2017 Q3 - Results - Earnings Call Slides"]
[]
["Oct. 27, 2017 at 3:37 p.m. ET"]
["on Seeking Alpha"]
["Principal Financial buying MetLife's Mexican pension fund business"]
[]
["Oct. 26, 2017 at 8:41 a.m. ET"]
["on Seeking Alpha"]
["Notable earnings after Thursday’s close"]
[]
["Oct. 25, 2017 at 5:35 p.m. ET"]
["on Seeking Alpha"]
["Another Strong Quarter For The Dividend Growth Total Return Portfolio"]
[]
["Oct. 24, 2017 at 1:25 p.m. ET"]
["on Seeking Alpha"]
["10 Dividend Growth Stocks For October 2017"]
[]
["Oct. 18, 2017 at 2:47 a.m. ET"]
["on Seeking Alpha"]
["What Could Drive AIG’s Performance in the Future?"]
[]
["Oct. 16, 2017 at 1:07 p.m. ET"]
["on MarketRealist.com"]
["Recent Analysis Shows Darling Ingredients, Principal Financial Group, UGI, Cass Information, WD-40, and Anika Therapeutics Market Influences -- Renewed Outlook, Key Drivers of Growth"]
["Recent Analysis Shows Darling Ingredients, Principal Financial Group, UGI, Cass Information, WD-40, and Anika Therapeutics Market Influences -- Renewed Outlook, Key Drivers of Growth"]
[]
["Jan. 22, 2018 at 8:20 a.m. ET"]
["on GlobeNewswire"]
["This Morning's Technical Outlook on Insurance Stocks -- Brighthouse Financial, Principal Financial, Prudential Financial, and China Life Insurance"]
["This Morning's Technical Outlook on Insurance Stocks -- Brighthouse Financial, Principal Financial, Prudential Financial, and China Life Insurance"]
[]
["Jan. 10, 2018 at 6:35 a.m. ET"]
["on PR Newswire - PRF"]
["Principal Financial Group Inc. (Nasdaq: PFG) to Ring The Nasdaq Stock Market Opening Bell"]
["Principal Financial Group Inc. (Nasdaq: PFG) to Ring The Nasdaq Stock Market Opening Bell"]
[]
["Jan. 8, 2018 at 10:00 a.m. ET"]
["on GlobeNewswire"]
["Principal Announces Outlook for 2018"]
["Principal Announces Outlook for 2018"]
[]
["Dec. 12, 2017 at 9:00 a.m. ET"]
["on BusinessWire - BZX"]
["Holiday Spending Wins and Woes"]
["Holiday Spending Wins and Woes"]
[]
["Dec. 5, 2017 at 9:36 a.m. ET"]
["on BusinessWire - BZX"]
["Insurance Stocks' Research Reports Released on Brighthouse Financial, China Life Insurance, Principal Financial, and Prudential Financial"]
["Insurance Stocks' Research Reports Released on Brighthouse Financial, China Life Insurance, Principal Financial, and Prudential Financial"]
[]
["Dec. 1, 2017 at 6:35 a.m. ET"]
["on PR Newswire - PRF"]
["Principal Joins Nasdaq"]
["Principal Joins Nasdaq"]
[]
["Nov. 30, 2017 at 4:15 p.m. ET"]
["on BusinessWire - BZX"]
["Principal to Expand Real Estate Investment Capabilities"]
["Principal to Expand Real Estate Investment Capabilities"]
[]
["Nov. 30, 2017 at 2:00 p.m. ET"]
["on BusinessWire - BZX"]
["New Research Coverage Highlights Principal Financial Group, Dunkin' Brands Group, Dell Technologies, Paramount Group, Sorrento Therapeutics, and Lexicon Pharmaceuticals -- Consolidated Revenues, Company Growth, and Expectations for 2018"]
["New Research Coverage Highlights Principal Financial Group, Dunkin' Brands Group, Dell Technologies, Paramount Group, Sorrento Therapeutics, and Lexicon Pharmaceuticals -- Consolidated Revenues, Company Growth, and Expectations for 2018"]
[]
["Nov. 17, 2017 at 8:31 a.m. ET"]
["on GlobeNewswire"]
["Principal® to Host 2018 Outlook Call on Dec.  12, 2017"]
["Principal® to Host 2018 Outlook Call on Dec.  12, 2017"]
[]
["Nov. 8, 2017 at 4:15 p.m. ET"]
["on BusinessWire - BZX"]
["Earnings Review and Free Research Report: Torchmark's Q3 Bottom-line Outshined Forecasts"]
["Earnings Review and Free Research Report: Torchmark's Q3 Bottom-line Outshined Forecasts"]
[]
["Nov. 6, 2017 at 7:21 a.m. ET"]
["on ACCESSWIRE"]
["Principal Financial Group, Inc. to Host Earnings Call"]
[]
["Oct. 27, 2017 at 7:51 a.m. ET"]
["on ACCESSWIRE"]
["New Principal Online Enrollment Tool Turns Benefits Selection into a  Personalized Shopping Experience for Employees"]
[]
["Oct. 26, 2017 at 10:30 a.m. ET"]
["on BusinessWire - BZX"]
["Principal to Acquire MetLife Afore in Mexico"]
[]
["Oct. 26, 2017 at 8:31 a.m. ET"]
["on BusinessWire - BZX"]
["Principal Names Diane Nordin to Board of Directors"]
[]
["Oct. 25, 2017 at 4:30 p.m. ET"]
["on BusinessWire - BZX"]
["American Small Business Owners Reach a Six-Year High for Optimism"]
[]
["Oct. 17, 2017 at 10:13 a.m. ET"]
["on BusinessWire - BZX"]
["Principal Launches U.S. Mega-Cap Multi-Factor Index ETF"]
[]
["Oct. 12, 2017 at 6:17 p.m. ET"]
["on BusinessWire - BZX"]
["Life Insurance Stocks on Investors' Radar -- Brighthouse Financial, China Life Insurance, Principal Financial, and Prudential Financial"]
[]
["Oct. 5, 2017 at 7:05 a.m. ET"]
["on PR Newswire - PRF"]
["Principal Boosting Global Asset Allocation Capabilities"]
[]
["Oct. 2, 2017 at 2:00 p.m. ET"]
["on BusinessWire - BZX"]
["Principal Appoints New Chief Risk Officer"]
[]
["Oct. 2, 2017 at 12:00 p.m. ET"]
["on BusinessWire - BZX"]
[]
["Principal Financial Group Inc."]
[]
["The Principal Financial Group, Inc. is a global financial company, which offers businesses, individuals and institutional clients financial products and services. It specializes in retirement solutions, insurance, and investment products through the company's diverse family of financial services companies and national network of financial professionals. It operates its business through following segments: Retirement and Income Solutions, Principal Global Investors, Principal International, U.S. Insurance Solutions and Corporate. The Retirement and Income Solutions segment provides retirement and related financial products and services primarily to businesses, their employees and other individuals. The Principal Global Investors segment provides asset management services to asset accumulation business, insurance operations, corporate segment and third party clients and also refers to mutual fund business. The Principal International segment relates tor the operations in Latin America including Brazil, Chile, and Mexico, and Asia which comprised of China, Hong Kong, India and Southeast Asia. The U.S. Insurance Solutions segment provides specialty benefits insurance, which consists of group dental and vision insurance, individual and group disability insurance, group life insurance and non-medical fee-for-service claims administration, and individual life insurance throughout the United States. The Corporate segment manages the assets representing capital that has not been allocated to any other segment. The company was founded by Edward A. Temple in 1879 and is headquartered in Des Moines, IA.  (See Full Profile)"]
[]
["Analyst Ratings"]
["Sell"]
["Under"]
["Hold"]
["Over"]
["Buy"]
["Number of Ratings 13 Full Ratings "]
["Benzinga's Top Downgrades"]
[]
["Jun. 29, 2016 at 9:19 a.m. ET"]
["on Benzinga.com"]
["How To Play An Enormous Trend Happening In Pensions"]
[]
["Mar. 17, 2016 at 1:42 p.m. ET"]
["on Benzinga.com"]
["Benzinga's Top Downgrades"]
[]
["Aug. 18, 2015 at 10:01 a.m. ET"]
["on Benzinga.com"]
["Competitors"]
["Name","Chg %","Market Cap"]
["Aegon N.V. ADR",5.7999999999999996E-3,"$14.77B"]
["AFLAC Inc.",1.7600000000000001E-2,"$35.77B"]
["Cigna Corp.",1.9599999999999999E-2,"$55.77B"]
["Assurant Inc.",4.7999999999999996E-3,"$5.02B"]
["CNO Financial Group Inc.",6.3E-3,"$4.31B"]
["Competitor Data Provided By"]
[]
[]
[]
["Partner Content"]
["×"]
["Back to Top"]
["MarketWatch"]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Dow Jones Network"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
[]
["By using this site you agree to the Terms of Service, Privacy Policy, and Cookie Policy."]
[]
[]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["Trending Tickers"]
["Powered by"]
[]
[]
["YELP 2.53% "]
["DIS 1.48% "]
["HUM 0.83% "]
["GILD 5.26% "]
["BWLD 0.05% "]
[]
["Advanced Search"]
["Stocks"]
["Columns"]
["Authors"]
["Topics"]
["No results found"]
["Video Center"]
["×"]

{"sheet":"PFG Yahoo Gr","index":181,"n_rows":286,"n_cols":5,"rows_kept":286,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["Principal Financial Group, Inc. (PFG)"]
["NasdaqGS - NasdaqGS Delayed Price. Currency in USD"]
["75.04+0.78 (+1.05%)"]
["At close: 4:00PM EST"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",74.260000000000005]
["Open",74.349999999999994]
["Bid","0.00 x 0"]
["Ask","0.00 x 0"]
["Day's Range","73.79 - 75.06"]
["52 Week Range","56.12 - 75.06"]
["Volume",1203924]
["Avg. Volume",1110359]
["Market Cap","21.668B"]
["Beta",1.54]
["PE Ratio (TTM)",12.28]
["EPS (TTM)","N/A"]
["Earnings Date","N/A"]
["Forward Dividend & Yield","1.96 (2.64%)"]
["Ex-Dividend Date",43070]
["1y Target Est",75.73]
["Trade prices are not sourced from all markets"]
["Currency in USD"]
["Earnings Estimate","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["No. of Analysts",12,11,12,12]
["Avg. Estimate",1.37,1.39,5.22,5.89]
["Low Estimate",1.32,1.28,5.18,5.48]
["High Estimate",1.41,1.47,5.26,6.05]
["Year Ago EPS",1.27,1.27,4.55,5.22]
["Revenue Estimate","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["No. of Analysts",5,3,6,6]
["Avg. Estimate","3.53B","3.39B","13.91B","14.49B"]
["Low Estimate","3.28B","3.33B","13.68B","13.73B"]
["High Estimate","3.91B","3.42B","14.31B","15.66B"]
["Year Ago Sales","3.59B","3.1B","12.38B","13.91B"]
["Sales Growth (year/est)",-1.7000000000000001E-2,9.0999999999999998E-2,0.124,4.2000000000000003E-2]
["Earnings History",42734,42824,42915,43007]
["EPS Est.",1.1499999999999999,1.22,1.23,1.3]
["EPS Actual",1.27,1.27,1.31,1.28]
["Difference",0.12,0.05,0.08,-0.02]
["Surprise %",0.104,4.1000000000000002E-2,6.5000000000000002E-2,-1.4999999999999999E-2]
["EPS Trend","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["Current Estimate",1.37,1.39,5.22,5.89]
["7 Days Ago",1.37,1.39,5.22,5.88]
["30 Days Ago",1.36,1.35,5.22,5.7]
["60 Days Ago",1.36,1.33,5.21,5.59]
["90 Days Ago",1.33,1.32,5.21,5.52]
["EPS Revisions","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["Up Last 7 Days","N/A",1,"N/A",1]
["Up Last 30 Days",2,6,2,7]
["Down Last 30 Days",3,"N/A",1,"N/A"]
["Down Last 90 Days","N/A","N/A","N/A","N/A"]
["Growth Estimates","PFG","Industry","Sector","S&P 500"]
["Current Qtr.",7.9000000000000001E-2,"N/A","N/A",0.28000000000000003]
["Next Qtr.",9.4E-2,"N/A","N/A",0.35]
["Current Year",0.14699999999999999,"N/A","N/A",0.1]
["Next Year",0.128,"N/A","N/A",0.14000000000000001]
["Next 5 Years (per annum)",0.1,"N/A","N/A",0.12]
["Past 5 Years (per annum)",0.1235,"N/A","N/A","N/A"]
[]
["Zacks•2 days ago"]
["What's in Store for Principal Financial (PFG) This Earnings?"]
["Improved top line and better performance in asset management and asset accumulation segments are likely to aid Principal Financial's (PFG) Q4 earnings."]
[]
["Sponsored"]
[]
["RealtyShares"]
["Be an Investor, Not a Landlord. Here's how..."]
["Now you can passively invest in real estate with as little as $5,000. Equity, debt, commercial and residential deals. Get started with a free account."]
["Markit•3 days ago"]
["See what the IHS Markit Score report has to say about Principal Financial Group Inc."]
["Principal Financial Group Inc NASDAQ/NGS:PFG"]
["GlobeNewswire•6 days ago"]
["Recent Analysis Shows Darling Ingredients, Principal Financial Group, UGI, Cass Information, WD-40, and Anika Therapeutics Market Influences — Renewed Outlook, Key Drivers of Growth"]
["NEW YORK, Jan. 22, 2018-- In new independent research reports released early this morning, Fundamental Markets released its latest key findings for all current investors, traders, and shareholders of Darling ..."]
[]
["Market Realist•10 days ago"]
["How Wall Street Analysts View Chubb Limited"]
["Chubb: 4Q17 Expectations, Past Performance, and More"]
[]
["Market Realist•10 days ago"]
["Analyzing Chubb’s Current Valuations"]
["Chubb: 4Q17 Expectations, Past Performance, and More"]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
[]
["Market Realist•10 days ago"]
["Chubb’s Board Sanctions a New Repurchase Program"]
["Chubb: 4Q17 Expectations, Past Performance, and More"]
[]
["Market Realist•11 days ago"]
["Understanding Chubb’s Life Insurance Division"]
["Chubb: 4Q17 Expectations, Past Performance, and More"]
[]
["Market Realist•11 days ago"]
["Why Chubb’s Global Reinsurance Division Income Fell"]
["Chubb: 4Q17 Expectations, Past Performance, and More"]
[]
["Market Realist•11 days ago"]
["Analyzing Chubb’s Overseas General Insurance Division"]
["Chubb: 4Q17 Expectations, Past Performance, and More"]
[]
["Sponsored"]
[]
["The Money Street"]
["These Defense Stocks Are A Must For Your Portfolio"]
["Wall Street expects “Amazing Returns” due to massive defense deal. Don't miss this oppertunity to build real wealth in your portfolio. Full analysis."]
[]
["Market Realist•12 days ago"]
["Why Chubb’s Agricultural Insurance Division Higher Income"]
["Chubb: 4Q17 Expectations, Past Performance, and More"]
[]
["Market Realist•12 days ago"]
["Chubb’s North America Personal Property and Casualty Division"]
["Chubb: 4Q17 Expectations, Past Performance, and More"]
[]
["Market Realist•12 days ago"]
["Chubb’s North America Commercial Division’s Income Fell"]
["Chubb: 4Q17 Expectations, Past Performance, and More"]
[]
["Market Realist•13 days ago"]
["What to Expect from Chubb in 4Q17"]
["Chubb: 4Q17 Expectations, Past Performance, and More"]
[]
["Sponsored"]
[]
["The Motley Fool"]
["We Bet $1,005,998 This Stock Will Triple"]
["Renowned investor Tom Gardner predicted this would become the first TRILLION-DOLLAR company within a decade... and that it could still triple in size."]
[]
["Market Realist•13 days ago"]
["Analyzing Chubb’s Total Revenues in 9M17"]
["Chubb: 4Q17 Expectations, Past Performance, and MoreYoY rise"]
[]
["Markit•13 days ago"]
["See what the IHS Markit Score report has to say about Principal Financial Group Inc."]
["Principal Financial Group Inc NASDAQ/NGS:PFG"]
[]
["Markit•17 days ago"]
["See what the IHS Markit Score report has to say about Principal Financial Group Inc."]
["Principal Financial Group Inc NASDAQ/NGS:PFG"]
["Reuters•17 days ago"]
["BRIEF-Principal And CIMB Group To Realign Ownership Stakes In JV Across Southeast Asia"]
["Jan 11 (Reuters) - Principal Financial Group Inc: * PRINCIPAL AND CIMB GROUP TO REALIGN OWNERSHIP STAKES IN JOINT VENTURES ACROSS SOUTHEAST ASIA * PRINCIPAL FINANCIAL - ONCE COMPLETE, CO WILL INCREASE ..."]
[]
["Sponsored"]
[]
["Canada News Group"]
["The Biggest Money-Making Industry Of The Decade"]
["Investors always want to know what the best sector to invest in is. Meet the largest industry of 2017, and perhaps the decade. You may be surprised."]
["Business Wire•17 days ago"]
["Principal and CIMB Group to Realign Ownership Stakes in Joint Ventures across Southeast Asia"]
["Principal Financial Group and CIMB Group Holdings Berhad today announced that they have signed agreements for Principal to gain additional ownership of the CIMB-Principal Asset Management Group and CIMB-Principal Islamic Asset Management, pending regulatory approval."]
["Reuters•17 days ago"]
["Malaysia's CIMB to trim stakes in asset management JV with Principal Financial"]
["CIMB Group Holdings Bhd will sell part of its stakes in two asset management joint venture units to U.S.-based partner Principal Financial Group for 470.3 million ringgit ($118.02 million). The second-largest bank in Malaysia by assets has agreed to divest 20 percent in its asset management joint venture, and 10 percent in the Islamic asset management unit to Principal Financial Group, the company said in a statement to the bourse on Thursday."]
["Reuters•17 days ago"]
["BRIEF-CIMB, Principal Financial to realign ownership stakes in joint ventures"]
["Jan 11 (Reuters) - Malaysia's CIMB Group: * Says Principal Financial Group to increase stake in two asset management joint ventures to 60 percent * Says deal will see CIMB recording gain of about 950 million ..."]
[]
["Investor's Business Daily•17 days ago"]
["Principal Financial Shows Improved Relative Strength; Still Shy Of Benchmark"]
["Principal Financial shows improving price performance, earning an upgrade to its IBD Relative Strength Rating"]
[]
["Sponsored"]
[]
["The Money Street"]
["FDA Approves Cancer Pain Meds - Investor's All In"]
["New FDA approved treatments could bring substantial profits to shareholders. Learn which tiny stocks could make you rich. Full report."]
["GuruFocus.com•20 days ago"]
["Principal Financial Group Inc (PFG) Chairman, President & CEO Daniel Joseph Houston Sold $5 ..."]
["Chairman, President & CEO of Principal Financial Group Inc (NASDAQ:PFG) Daniel Joseph Houston sold 69,894 shares of PFG on 01/05/2018 at an average price of $72.01 a share."]
["GlobeNewswire•20 days ago"]
["Principal Financial Group Inc. (Nasdaq: PFG) to Ring The Nasdaq Stock Market Opening Bell"]
["What: Principal Financial Group Inc. ®, a company that helps people and companies around the world build, protect and advance their financial well-being through retirement, insurance and asset management ..."]
[]
["Zacks•23 days ago"]
["Is Principal SmCap Gr I Inst (PGRTX) a Strong Mutual Fund Pick Right Now?"]
["Mutual Fund Report for PGRTX"]
["Business Wire•25 days ago"]
["Principal to Announce Fourth Quarter and Full Year 2017 Financial Results"]
["Principal Financial Group® announced today that it will release fourth quarter 2017 financial results 15 minutes after the market closes on Monday, January 29, 2018."]
["Recommendation Rating"]
[]
[2.6]
[1]
["Strong"]
["Buy"]
[2]
["Buy"]
[3]
["Hold"]
[4]
["Under-"]
["perform"]
[5]
["Sell"]
["Analyst Price Targets (11)"]
[]
["Current 75.04"]
["Average 75.73"]
["Low 69.00"]
["High 81.00"]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"PFG Mktwth Gr","index":182,"n_rows":378,"n_cols":5,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Principal Financial Group Inc."]
["NASDAQ: PFG"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Principal Financial Group Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 6:07 p.m."]
[]
["PFG"]
["/quotes/zigman/102946913/composite"]
[]
["$"]
[]
[75.040000000000006]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 176,722"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/102946913/composite"]
[]
["Previous close"]
[]
[74.260000000000005]
[]
[75.040000000000006]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[73.790000000000006]
[]
[75.06]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[56.12]
[]
[75.06]
[]
[]
["Snapshot"]
["Average Recommendation:","Overweight","Average Target Price:",75.73]
["Number of Ratings:",13,"Current Quarters Estimate:",1.37]
["FY Report Date:",43070,"Current Year's Estimate:",5.22]
["Last Quarter's Earnings:",1.28,"Median PE on CY Estimate:",13.52]
["Year Ago Earnings:",4.4400000000000004,"Next Fiscal Year Estimate:",5.89]
[null,null,"Median PE on Next FY Estimate:",12.47]
["Earnings Per Share"]
[null,"This Quarter","Next Quarter","This Fiscal","Next Fiscal"]
["# of Estimates",12,11,12,12]
["Mean Estimate",1.37,1.38,5.22,5.89]
["High Estimates",1.41,1.47,5.26,6.05]
["Low Estimates",1.32,1.28,5.18,5.48]
["Coefficient Variance",2.04,4.46,0.54,2.81]
["Analysts Recommendations"]
[null,"current","1 Month Ago","3 Months Ago"]
["BUY",5,4,5]
["OVERWEIGHT",0,0,0]
["HOLD",7,8,7]
["UNDERWEIGHT",0,0,0]
["SELL",1,1,1]
["MEAN","Overweight","Hold","Overweight"]
[]
[]
[]
[]
[]
[]
[]
[]
[]
["Mean Recomendation Conversion Table"]
["1.00 thru 1.24 = Buy"]
["1.25 thru 1.74 = Overweight"]
["1.75 thru 2.24 = Hold"]
["2.25 thru 2.74 = Underweight"]
["2.75 thru 3.00 = Sell"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
[]
["Earnings Summaries"]
[]
["Earnings Scheduled For October 26, 2017"]
[]
["3:20 a.m. Oct. 26, 2017"]
[]
["- Benzinga.com"]
[]
["What Could Drive AIGâ€™s Performance in the Future?"]
[]
["12:07 p.m. Oct. 16, 2017"]
[]
["- MarketRealist.com"]
[]
["Does AIGâ€™s Lower Valuation Raise Concerns?"]
[]
["12:07 p.m. Oct. 16, 2017"]
[]
["- MarketRealist.com"]
[]
["Analyst Recommendations"]
[]
["Benzinga's Top Downgrades"]
[]
["8:18 a.m. June 29, 2016"]
[]
["- Benzinga.com"]
[]
["How To Play An Enormous Trend Happening In Pensions"]
[]
["12:42 p.m. March 17, 2016"]
[]
["- Benzinga.com"]
[]
["Benzinga's Top Downgrades"]
[]
["9:00 a.m. Aug. 18, 2015"]
[]
["- Benzinga.com"]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:22 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"PFG Income Qtr","index":183,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Principal Financial Group Inc."]
["NASDAQ: PFG"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Principal Financial Group Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 6:07 p.m."]
[]
["PFG"]
["/quotes/zigman/102946913/composite"]
[]
["$"]
[]
[75.040000000000006]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 176,722"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/102946913/composite"]
[]
["Previous close"]
[]
[74.260000000000005]
[]
[75.040000000000006]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[73.790000000000006]
[]
[75.06]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[56.12]
[]
[75.06]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Principal Financial Group Inc."]
["View Ratios"]
["All values USD millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Sales/Revenue","2.83B","3.6B","3.08B","3.19B","4.64B"]
["Premiums Earned","1B","1.74B","1.25B","1.45B","2.13B"]
["Total Investment Income","862M","887.8M","872M","861.6M","834.6M"]
["Realized Gains (Losses)","55M","(202.2M)","22.8M","21.2M","731.4M"]
["Other Operating Income","906.5M","1.17B","933.1M","854.8M","950.3M"]
["Sales Growth","-",0.27210000000000001,-0.1444,3.7199999999999997E-2,0.45519999999999999]
["Losses, Claims & Reserves","1.52B","2.14B","1.69B","1.88B","2.54B"]
["Losses, Benefits & Adjustments","1.48B","2.11B","1.66B","1.86B","2.5B"]
["Losses, Claims & Reserves Growth","-",0.40649999999999997,-0.21110000000000001,0.1138,0.34649999999999997]
["Loss Ratio","-","-","-","-",1.3021,"NA"]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Selling, General & Admin. Expenses & Other","919.4M","1.04B","941.3M","926.2M","930.8M"]
["Selling, General & Admin. Expenses","917.3M","983.2M","940.6M","926.1M","930M"]
["Other Selling, General & Admin. Expense","917.3M","983.2M","940.6M","926.1M","930M"]
["Underwriting & Commissions","-","-","-","-","-"]
["Other Operating Expense","2.1M","57.1M",700000,100000,800000]
["SGA Growth","-",0.13150000000000001,-9.5200000000000007E-2,-1.6E-2,5.0000000000000001E-3]
["Operating Income Before Interest Expense","382M","410.3M","442.8M","379.8M","1.17B"]
["Interest Expense, Net of Interest Capitalized","-","-","-","-","-"]
["Interest Expense (excl. Interest Capitalized)","-","-","-","-","-"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","-","-","-","-","-"]
["Operating Income Growth","-",7.4099999999999999E-2,7.9200000000000007E-2,-0.14230000000000001,2.0922000000000001]
["Non-Operating Income (Expense)","-","-","-","-","-"]
["Miscellaneous Non Operating Expense","-","-","-","-","-"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","11.3M","29M","28.8M","14.2M","16.6M"]
["Pretax Income","370.7M","381.3M","414M","365.6M","1.16B"]
["Pretax Income Growth","-",2.86E-2,8.5800000000000001E-2,-0.1169,2.1667999999999998]
["Income Taxes","43.3M","43.1M","60.4M","50.8M","344.6M"]
["Income Tax - Current - Domestic","-","-","-","-","-"]
["Income Tax - Current - Foreign","-","-","-","-","-"]
["Income Tax - Deferred - Domestic","-","-","-","-","-"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","-","-","-","-","-"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","327.4M","338.2M","353.6M","314.8M","813.2M"]
["Minority Interest Expense","19.2M","20.2M","4.7M","5.3M","3M"]
["Net Income","308.2M","318M","348.9M","309.5M","810.2M"]
["Net Income Growth","-",3.1800000000000002E-2,9.7199999999999995E-2,-0.1129,1.6177999999999999]
["Net Margin","-","-","-","-",0.1051,"NA"]
["Extraordinaries & Discontinued Operations","-","-","-","-","-"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","-","-","-"]
["Net Income After Extraordinaries","308.2M","318M","348.9M","309.5M","810.2M"]
["Preferred Dividends","-","-","-","-","-"]
["Net Income Available to Common","308.2M","318M","348.9M","309.5M","810.2M"]
["EPS (Basic)",1.07,1.1100000000000001,1.21,1.07,2.8]
["EPS (Basic) Growth","-",3.3000000000000002E-2,9.4700000000000006E-2,-0.1157,1.6168]
["Basic Shares Outstanding","288.1M","287.7M","288.3M","288.9M","289.3M"]
["EPS (Diluted)",1.06,1.0900000000000001,1.19,1.06,2.76]
["EPS (Diluted) Growth","-",2.8299999999999999E-2,9.1700000000000004E-2,-0.10920000000000001,1.6037999999999999]
["Diluted Shares Outstanding","291.4M","292M","292.4M","292.7M","293.1M"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:22 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"PFG Balance Qtr","index":184,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Principal Financial Group Inc."]
["NASDAQ: PFG"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Principal Financial Group Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 6:07 p.m."]
[]
["PFG"]
["/quotes/zigman/102946913/composite"]
[]
["$"]
[]
[75.040000000000006]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 176,722"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/102946913/composite"]
[]
["Previous close"]
[]
[74.260000000000005]
[]
[75.040000000000006]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[73.790000000000006]
[]
[75.06]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[56.12]
[]
[75.06]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Principal Financial Group Inc."]
["View Ratios"]
["Assets"]
["All values USD millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Cash Only","2.22B","2.72B","1.53B","2.01B","2.8B"]
["Cash Growth","-",0.22600000000000001,-0.43569999999999998,0.30740000000000001,0.39300000000000002]
["Total Investment Assets","76.44B","74.62B","76.5B","77.72B","79.62B"]
["Total Fixed Income Securities Investment","-","-","-","-","-"]
["Bonds","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","-","-","-","-","-"]
["Common Stocks","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","-","-","-","-","-"]
["Mortgage, Policy & Other Loans","-","-","-","-","-"]
["Other Investments","-","2.44B","-","-","-"]
["Investments Growth","-",-2.3900000000000001E-2,2.52E-2,1.5900000000000001E-2,2.4500000000000001E-2]
["Yield On Investment","-","-","-","-",4.6399999999999997E-2,"NA"]
["Premium Balance Receivables","-","-","-","-","-"]
["Premium Balance Growth","-","-","-","-","-"]
["Net Property, Plant & Equipment","674.5M","699M","718.8M","750.3M","754.6M"]
["Investment in Unconsolidated Subs.","1.32B","1.22B","1.31B","1.33B","1.58B"]
["Other Assets (Including Intangibles)","148.33B","147.4B","153.98B","156.97B","161.66B"]
["Separate & Variable Account Assets","141.12B","139.83B","146.37B","149.35B","154.09B"]
["Deferred Charges","-","-","-","-","-"]
["Tangible Other Assets","-","-","-","-","-"]
["Intangible Assets","2.38B","2.35B","2.36B","2.34B","2.37B"]
["Total Assets","230.37B","228.01B","235.5B","240.15B","247.93B"]
["Assets - Total - 1 Year Growth","-",-1.0200000000000001E-2,3.2800000000000003E-2,1.9800000000000002E-2,3.2399999999999998E-2]
["Return On Average Assets","-","-","-","-",5.8999999999999999E-3,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Insurance Policy Liabilities (Insurance)","67.19B","67.84B","68.69B","69.64B","71.26B"]
["Unearned Premiums","-","-","-","-","-"]
["Policy Claims","37.69B","37.95B","38.07B","38.2B","38.21B"]
["Other Insurance Liabilities","-","-","-","-","-"]
["Total Debt","3.32B","3.18B","3.19B","3.17B","3.23B"]
["ST Debt & Current Portion of LTD","39.9M","51.4M","59.5M","42M","58.8M"]
["Short Term Debt","39.9M","51.4M","59.5M","42M","58.8M"]
["Current Portion of LT Debt","-","-","-","-","-"]
["Long-Term Debt","3.28B","3.13B","3.13B","3.13B","3.18B"]
["LT Debt excl. Capital Lease Obligations","3.28B","3.13B","3.13B","3.13B","3.18B"]
["Total Debt Growth","-",-4.2500000000000003E-2,2.7000000000000001E-3,-5.3E-3,2.06E-2]
["Total Debt / Total Assets",1.44E-2,1.3899999999999999E-2,1.35E-2,1.32E-2,1.2999999999999999E-2]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","-","-","-","-","-"]
["Deferred Taxes","1.23B","972.4M","1.05B","1.28B","1.52B"]
["Deferred Taxes - Credit","1.23B","972.4M","1.05B","1.28B","1.52B"]
["Deferred Taxes - Debit","-","-","-","-","-"]
["Other Liabilities","147.57B","145.63B","151.79B","154.73B","159.72B"]
["Other Liabilities (excl. Deferred Income)","147.57B","145.63B","151.79B","154.73B","159.72B"]
["Deferred Income","-","-","-","-","-"]
["Total Liabilities","219.31B","217.62B","224.72B","228.82B","235.74B"]
["Total Liabilities Growth","-",-7.7000000000000002E-3,3.2599999999999997E-2,1.83E-2,3.0200000000000001E-2]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","10.79B","10.23B","10.62B","11.17B","12B"]
["Common Stock Par/Carry Value","4.7M","4.7M","4.7M","4.7M","4.7M"]
["Additional Paid-In Capital/Capital Surplus","9.65B","9.69B","9.78B","9.85B","9.89B"]
["Retained Earnings","7.53B","7.72B","7.94B","8.11B","8.78B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","(1.04B)","(1.09B)","(1.03B)","(1.03B)","(945.2M)"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","(433.1M)","(412.6M)","(419.8M)","(414.5M)","(408.1M)"]
["Treasury Stock","(6.48B)","(6.51B)","(6.65B)","(6.68B)","(6.73B)"]
["Common Equity / Total Assets",4.6899999999999997E-2,4.4900000000000002E-2,4.5100000000000001E-2,4.65E-2,4.8399999999999999E-2]
["Total Shareholders' Equity","10.79B","10.23B","10.62B","11.17B","12B"]
["Total Shareholders' Equity / Total Assets",4.6899999999999997E-2,4.4900000000000002E-2,4.5100000000000001E-2,4.65E-2,4.8399999999999999E-2]
["Return On Average Total Equity","-","-","-","-",0.1348,"NA"]
["Accumulated Minority Interest","259.1M","164M","163.9M","165M","200M"]
["Total Equity","11.05B","10.39B","10.78B","11.33B","12.2B"]
["Liabilities & Shareholders' Equity","230.37B","228.01B","235.5B","240.15B","247.93B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:22 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"PFG Cash Qtr","index":185,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Principal Financial Group Inc."]
["NASDAQ: PFG"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Principal Financial Group Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 6:07 p.m."]
[]
["PFG"]
["/quotes/zigman/102946913/composite"]
[]
["$"]
[]
[75.040000000000006]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 176,722"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/102946913/composite"]
[]
["Previous close"]
[]
[74.260000000000005]
[]
[75.040000000000006]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[73.790000000000006]
[]
[75.06]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[56.12]
[]
[75.06]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Principal Financial Group Inc."]
["View Ratios"]
["Operating Activities"]
["All values USD millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Funds from Operations","371M","658.4M","537.3M","409M","502.2M"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-",0.77470000000000006,-0.18390000000000001,-0.23880000000000001,0.22789999999999999]
["Net Operating Cash Flow","801.7M","930.5M","522.9M","1.31B","1.8B"]
["Net Operating Cash Flow Growth","-",0.16070000000000001,-0.438,1.498,0.37769999999999998]
[]
["Investing Activities"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Capital Expenditures","(34.4M)","(45.8M)","(43.8M)","(60.3M)","(29.2M)"]
["Capital Expenditures (Fixed Assets)","(34.4M)","(45.8M)","(43.8M)","(60.3M)","(29.2M)"]
["Capital Expenditures (Other Assets)","-","-","-","-","-"]
["Capital Expenditures Growth","-",-0.33139999999999997,4.3700000000000003E-2,-0.37669999999999998,0.51580000000000004]
["Net Assets from Acquisitions","-","-","-","-","-"]
["Sale of Fixed Assets & Businesses","-","-","-","-","-"]
["Purchase/Sale of Investments","(401.4M)","(465.7M)","(1.64B)","(235.3M)","(580.6M)"]
["Purchase of Investments","(3.15B)","(3.19B)","(4.48B)","(2.92B)","(3.15B)"]
["Sale/Maturity of Investments","2.75B","2.72B","2.84B","2.68B","2.57B"]
["Other Uses","(918.3M)","(772.7M)","(473.8M)","(891.5M)","(671.2M)"]
["Other Sources","530.4M","627.9M","329.3M","513.8M","454.3M"]
["Net Investing Cash Flow","(823.7M)","(656.3M)","(1.83B)","(673.3M)","(826.7M)"]
["Net Investing Cash Flow Growth","-",0.20319999999999999,-1.7899,0.63229999999999997,-0.2278]
[]
["Financing Activities"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Cash Dividends Paid - Total","(117.9M)","(123.8M)","(130M)","(132.7M)","(135.8M)"]
["Common Dividends","(117.9M)","(123.8M)","(130M)","(132.7M)","(135.8M)"]
["Preferred Dividends","-","-","-","-","-"]
["Cash Dividend Growth","-",-0.05,-5.0099999999999999E-2,-2.0799999999999999E-2,-2.3400000000000001E-2]
["Change in Capital Stock","(21M)","(20M)","(72M)","16.1M","(19.1M)"]
["Repurchase of Common & Preferred Stk.","(35.5M)","(32.1M)","(142.8M)","(26.4M)","(48.9M)"]
["Sale of Common & Preferred Stock","14.5M","12.1M","70.8M","42.5M","29.8M"]
["Proceeds from Stock Options","(11.2M)","37.8M","70.8M","42.5M","29.8M"]
["Other Proceeds from Sale of Stock","25.7M","(25.7M)","-","-","-"]
["Issuance/Reduction of Debt, Net","20.8M","(142.2M)","7.6M","(17.4M)","(41.5M)"]
["Change in Current Debt","13.5M","12M","7.6M","(17.4M)","14.7M"]
["Change in Long-Term Debt","7.3M","(154.2M)","-","-","(56.2M)"]
["Issuance of Long-Term Debt","7.3M","645.1M","-","-","-"]
["Reduction in Long-Term Debt","-","(799.3M)","-","-","(56.2M)"]
["Other Funds","102.9M","513.2M","317.6M","(27.2M)","12.1M"]
["Other Uses","(1.15B)","(2.22B)","(2.32B)","(4.34B)","(1.36B)"]
["Other Sources","1.25B","2.73B","2.64B","4.31B","1.37B"]
["Net Financing Cash Flow","(15.2M)","227.2M","123.2M","(161.2M)","(184.3M)"]
["Net Financing Cash Flow Growth","-",15.9474,-0.4577,-2.3083999999999998,-0.14330000000000001]
["Miscellaneous Funds",0,0,0,0,0]
["Net Change in Cash","(37.2M)","501.4M","(1.18B)","471.7M","788.6M"]
["Free Cash Flow","767.3M","884.7M","479.1M","1.25B","1.77B"]
["Free Cash Flow Growth","-",0.153,-0.45850000000000002,1.6005,0.42099999999999999]
["Free Cash Flow Yield","-","-","-","-",0.19120000000000001,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:22 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"ALIZF Income St","index":186,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Allianz SE"]
["OTC: ALIZF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Allianz SE"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["ALIZF"]
["/quotes/zigman/143069/delayed"]
[]
["$"]
[]
[255.08]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 30"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/143069/delayed"]
[]
["Previous close"]
[]
[253.98]
[]
[255.08]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[255.08]
[]
[255.08]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[165.45]
[]
[255.08]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Allianz SE"]
["View Ratios"]
["Fiscal year is January-December. All values EUR millions.",null,2013,2014,2015,2016,"5-year trend"]
["Sales/Revenue","-","98.95B","96.8B","104.29B","104.62B"]
["Premiums Earned","-","66.63B","68.27B","70.65B","70.36B"]
["Total Investment Income","-","20.42B","20.85B","21.59B","21.41B"]
["Realized Gains (Losses)","-","3.56B","(87M)","3.71B","5.99B"]
["Other Operating Income","-","8.35B","7.77B","8.35B","6.86B"]
["Sales Growth","-","-",-2.1700000000000001E-2,7.7399999999999997E-2,3.0999999999999999E-3]
["Losses, Claims & Reserves","-","61.79B","63.58B","65.84B","66.33B"]
["Losses, Benefits & Adjustments","-","47.48B","49.7B","51.97B","53.16B"]
["Losses, Claims & Reserves Growth","-","-",2.8899999999999999E-2,3.5499999999999997E-2,7.4999999999999997E-3]
["Loss Ratio","-","-","-","-",0.75549999999999995,"NA"]
[null,null,2013,2014,2015,2016,"5-year trend"]
["Selling, General & Admin. Expenses & Other","-","24.15B","24.65B","27.34B","25.93B"]
["Selling, General & Admin. Expenses","-","22.19B","22.58B","24.99B","24.16B"]
["Other Selling, General & Admin. Expense","-","8.89B","8.78B","9.59B","9.07B"]
["Underwriting & Commissions","-","13.3B","13.81B","15.4B","15.09B"]
["Other Operating Expense","-","1.96B","2.07B","2.34B","1.78B"]
["SGA Growth","-","-",2.07E-2,0.1091,-5.1299999999999998E-2]
["Operating Income Before Interest Expense","-","13.01B","8.58B","11.12B","12.35B"]
["Interest Expense, Net of Interest Capitalized","-","1.32B","1.26B","1.22B","1.21B"]
["Interest Expense (excl. Interest Capitalized)","-","1.32B","1.26B","1.22B","1.21B"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","-","11.69B","7.31B","9.89B","11.15B"]
["Operating Income Growth","-","-",-0.34100000000000003,0.29620000000000002,0.1114]
["Non-Operating Income (Expense)","-","(1.48B)","2.23B","1.63B","1.27B"]
["Miscellaneous Non Operating Expense","-","(1.48B)","2.23B","1.63B","1.27B"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","-","780M","910M","1.76B","2.13B"]
["Pretax Income","-","9.44B","8.64B","9.76B","10.29B"]
["Pretax Income Growth","-","-",-8.4699999999999998E-2,0.13039999999999999,5.4199999999999998E-2]
["Income Taxes","-","3.3B","2.25B","3.21B","3.04B"]
["Income Tax - Current - Domestic","-","2.9B","2.45B","2.89B","2.67B"]
["Income Tax - Current - Foreign","-","-","-","-","-"]
["Income Tax - Deferred - Domestic","-","401M","(209M)","320M","376M"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","-","207M","211M","433M","-"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","-","6.34B","6.6B","6.99B","7.25B"]
["Minority Interest Expense","-","347M","382M","371M","367M"]
["Net Income","-","6B","6.22B","6.62B","6.88B"]
["Net Income Growth","-","-",3.7499999999999999E-2,6.3500000000000001E-2,4.0399999999999998E-2]
["Net Margin","-","-","-","-",6.5799999999999997E-2,"NA"]
["Extraordinaries & Discontinued Operations","-","-","-","-","-"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","-","-","-"]
["Net Income After Extraordinaries","-","6B","6.22B","6.62B","6.88B"]
["Preferred Dividends","-","-","-","-","-"]
["Net Income Available to Common","-","6B","6.22B","6.62B","6.88B"]
["EPS (Basic)","-",13.23,13.71,14.56,15.14]
["EPS (Basic) Growth","-","-",3.6299999999999999E-2,6.2E-2,3.9800000000000002E-2]
["Basic Shares Outstanding","-","453.3M","453.84M","454.37M","454.7M"]
["EPS (Diluted)","-",13.05,13.64,14.55,15]
["EPS (Diluted) Growth","-","-",4.5199999999999997E-2,6.6699999999999995E-2,3.09E-2]
["Diluted Shares Outstanding","-","453.49M","454.27M","454.43M","457.44M"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:22 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"ALIZF Balance Sheet","index":187,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Allianz SE"]
["OTC: ALIZF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Allianz SE"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["ALIZF"]
["/quotes/zigman/143069/delayed"]
[]
["$"]
[]
[255.08]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 30"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/143069/delayed"]
[]
["Previous close"]
[]
[253.98]
[]
[255.08]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[255.08]
[]
[255.08]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[165.45]
[]
[255.08]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Allianz SE"]
["View Ratios"]
["Assets"]
["Fiscal year is January-December. All values EUR millions.",null,2013,2014,2015,2016,"5-year trend"]
["Cash Only","-","11.21B","13.86B","14.84B","14.46B"]
["Cash Growth","-","-",0.23699999999999999,7.0599999999999996E-2,-2.5499999999999998E-2]
["Total Investment Assets","-","533.11B","607.23B","631.81B","646.2B"]
["Total Fixed Income Securities Investment","-","352.13B","417.85B","436.69B","449.42B"]
["Bonds","-","352.13B","417.85B","436.69B","449.42B"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","-","34.51B","39.14B","43.18B","45.45B"]
["Common Stocks","-","34.51B","39.14B","43.18B","45.45B"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","-","13.21B","13.92B","15.24B","14.76B"]
["Mortgage, Policy & Other Loans","-","116.8B","117.08B","117.63B","105.37B"]
["Other Investments","-","16.47B","19.25B","19.08B","31.21B"]
["Investments Growth","-","-",0.13900000000000001,4.0500000000000001E-2,2.2800000000000001E-2]
["Yield On Investment","-","-","-","-",3.3500000000000002E-2,"NA"]
["Premium Balance Receivables","-","11.76B","12.15B","12.66B","12.91B"]
["Premium Balance Growth","-","-",3.3000000000000002E-2,4.2099999999999999E-2,2.01E-2]
["Net Property, Plant & Equipment","-","4.31B","4.9B","5.55B","4.12B"]
["Investment in Unconsolidated Subs.","-","3.1B","4.06B","5.06B","7.16B"]
["Other Assets (Including Intangibles)","-","133.48B","148.96B","162.79B","182.39B"]
["Separate & Variable Account Assets","-","81.06B","94.56B","105.87B","111.33B"]
["Deferred Charges","-","22.47B","22.54B","25.56B","25.28B"]
["Tangible Other Assets","-","16.84B","18.1B","17.91B","32.04B"]
["Intangible Assets","-","13.1B","13.76B","13.44B","13.75B"]
["Total Assets","-","712.52B","809.04B","852.58B","887.29B"]
["Assets - Total - 1 Year Growth","-","-",0.13550000000000001,5.3800000000000001E-2,4.07E-2]
["Return On Average Assets","-","-","-","-",7.9000000000000008E-3,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,null,2013,2014,2015,2016,"5-year trend"]
["Insurance Policy Liabilities (Insurance)","-","478.12B","540.38B","565.68B","585.89B"]
["Unearned Premiums","-","16.67B","18.28B","19.01B","19.82B"]
["Policy Claims","-","60.07B","62.04B","64.29B","63.69B"]
["Other Insurance Liabilities","-","2.54B","2.8B","2.7B","3.18B"]
["Total Debt","-","29.55B","29.47B","32.13B","21.15B"]
["ST Debt & Current Portion of LTD","-","-","7.42B","11.47B","2.44B"]
["Short Term Debt","-","-","-","-","2.44B"]
["Current Portion of LT Debt","-","-","7.42B","11.47B","-"]
["Long-Term Debt","-","29.55B","22.06B","20.66B","18.7B"]
["LT Debt excl. Capital Lease Obligations","-","29.55B","22.06B","20.66B","18.7B"]
["Total Debt Growth","-","-",-2.7000000000000001E-3,9.0200000000000002E-2,-0.34200000000000003]
["Total Debt / Total Assets","-",4.1500000000000002E-2,3.6400000000000002E-2,3.7699999999999997E-2,2.3800000000000002E-2]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","-","12.39B","14.64B","14.23B","14.6B"]
["Deferred Taxes","-","1.67B","3.89B","2.61B","3.82B"]
["Deferred Taxes - Credit","-","17.23B","21.77B","22.48B","23.87B"]
["Deferred Taxes - Debit","-","15.56B","17.89B","19.87B","20.05B"]
["Other Liabilities","-","122.39B","139.08B","151.96B","171.4B"]
["Other Liabilities (excl. Deferred Income)","-","121.43B","138.16B","151.01B","170.4B"]
["Deferred Income","-","958M","920M","953M","1B"]
["Total Liabilities","-","659.67B","745.34B","786.48B","816.9B"]
["Total Liabilities Growth","-","-",0.12989999999999999,5.5199999999999999E-2,3.8699999999999998E-2]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","-","50.08B","60.75B","63.14B","67.34B"]
["Common Stock Par/Carry Value","-","1.17B","1.17B","1.17B","1.17B"]
["Additional Paid-In Capital/Capital Surplus","-","27.7B","27.76B","27.76B","27.76B"]
["Retained Earnings","-","18.01B","20.1B","24.38B","27.49B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","-","(3.31B)","(1.98B)","(926M)","(754M)"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","-","201M","289M","239M","298M"]
["Treasury Stock","-","(220M)","(222M)","(159M)","(157M)"]
["Common Equity / Total Assets","-",7.0300000000000001E-2,7.51E-2,7.4099999999999999E-2,7.5899999999999995E-2]
["Total Shareholders' Equity","-","50.08B","60.75B","63.14B","67.34B"]
["Total Shareholders' Equity / Total Assets","-",7.0300000000000001E-2,7.51E-2,7.4099999999999999E-2,7.5899999999999995E-2]
["Return On Average Total Equity","-","-","-","-",0.1055,"NA"]
["Accumulated Minority Interest","-","2.77B","2.96B","2.96B","3.05B"]
["Total Equity","-","52.85B","63.7B","66.1B","70.39B"]
["Liabilities & Shareholders' Equity","-","712.52B","809.04B","852.58B","887.29B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:22 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"ALIZF Cash Flow","index":188,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Allianz SE"]
["OTC: ALIZF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Allianz SE"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["ALIZF"]
["/quotes/zigman/143069/delayed"]
[]
["$"]
[]
[255.08]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 30"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/143069/delayed"]
[]
["Previous close"]
[]
[253.98]
[]
[255.08]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[255.08]
[]
[255.08]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[165.45]
[]
[255.08]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Allianz SE"]
["View Ratios"]
["Operating Activities"]
["Fiscal year is January-December. All values EUR millions.",null,2013,2014,2015,2016,"5-year trend"]
["Funds from Operations","-","22.92B","31.66B","21.36B","23.44B"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-","-",0.38140000000000002,-0.32529999999999998,9.7199999999999995E-2]
["Net Operating Cash Flow","-","22.92B","31.66B","21.36B","23.44B"]
["Net Operating Cash Flow Growth","-","-",0.38140000000000002,-0.32529999999999998,9.7199999999999995E-2]
[]
["Investing Activities"]
[]
[null,null,2013,2014,2015,2016,"5-year trend"]
["Capital Expenditures","-","(1.48B)","(1.69B)","(2.03B)","(2.06B)"]
["Capital Expenditures (Fixed Assets)","-","(1.48B)","(1.69B)","(2.03B)","(2.06B)"]
["Capital Expenditures (Other Assets)","-","-","-","-","-"]
["Capital Expenditures Growth","-","-",-0.14019999999999999,-0.20150000000000001,-1.0800000000000001E-2]
["Net Assets from Acquisitions","-","(416M)","(200M)","-","-"]
["Sale of Fixed Assets & Businesses","-","200M","119M","146M","123M"]
["Purchase/Sale of Investments","-","(21.4B)","(24.06B)","(15.68B)","(20B)"]
["Purchase of Investments","-","(155.42B)","(160.79B)","(186.7B)","(188.44B)"]
["Sale/Maturity of Investments","-","134.02B","136.73B","171.02B","168.44B"]
["Other Uses","-","-","(666M)","(708M)","(1M)"]
["Other Sources","-","623M","146M","188M","194M"]
["Net Investing Cash Flow","-","(22.48B)","(26.35B)","(18.09B)","(21.74B)"]
["Net Investing Cash Flow Growth","-","-",-0.1724,0.31359999999999999,-0.20169999999999999]
[]
["Financing Activities"]
[]
[null,null,2013,2014,2015,2016,"5-year trend"]
["Cash Dividends Paid - Total","-","(2.3B)","(2.72B)","(3.38B)","(3.65B)"]
["Common Dividends","-","(2.3B)","(2.72B)","(3.38B)","(3.65B)"]
["Preferred Dividends","-","-","-","-","-"]
["Cash Dividend Growth","-","-",-0.17929999999999999,-0.2452,-7.8100000000000003E-2]
["Change in Capital Stock","-","54M","57M","64M","44M"]
["Repurchase of Common & Preferred Stk.","-","-","-","-","-"]
["Sale of Common & Preferred Stock","-","54M","57M","64M","44M"]
["Proceeds from Stock Options","-","54M","57M","64M","44M"]
["Other Proceeds from Sale of Stock","-","-","-","-","-"]
["Issuance/Reduction of Debt, Net","-","32M","388M","173M","904M"]
["Change in Current Debt","-","-","-","-","-"]
["Change in Long-Term Debt","-","32M","388M","173M","904M"]
["Issuance of Long-Term Debt","-","6.24B","3.82B","5.22B","7.06B"]
["Reduction in Long-Term Debt","-","(6.2B)","(3.44B)","(5.04B)","(6.16B)"]
["Other Funds","-","781M","(918M)","308M","966M"]
["Other Uses","-","(104M)","(953M)","(157M)","-"]
["Other Sources","-","885M","35M","465M","966M"]
["Net Financing Cash Flow","-","(1.44B)","(3.19B)","(2.84B)","(1.73B)"]
["Net Financing Cash Flow Growth","-","-",-1.2208000000000001,0.1104,0.38950000000000001]
["Miscellaneous Funds","-","-","-","-","-"]
["Net Change in Cash","-","(1.23B)","2.66B","979M","16M"]
["Free Cash Flow","-","21.43B","29.97B","19.33B","21.38B"]
["Free Cash Flow Growth","-","-",0.39810000000000001,-0.35510000000000003,0.10630000000000001]
["Free Cash Flow Yield","-","-","-","-",0.24690000000000001,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:22 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"ALIZF Summary","index":189,"n_rows":294,"n_cols":2,"rows_kept":294,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["Allianz SE (ALIZF)"]
["Other OTC - Other OTC Delayed Price. Currency in USD"]
["255.08+1.10 (+0.43%)"]
["At close: 9:39AM EST"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",253.98]
["Open",255.08]
["Bid","0.00 x 0"]
["Ask","0.00 x 0"]
["Day's Range","255.08 - 255.08"]
["52 Week Range","165.45 - 255.08"]
["Volume",30]
["Avg. Volume",381]
["Market Cap","114.367B"]
["Beta",0.86]
["PE Ratio (TTM)",13.72]
["EPS (TTM)",18.59]
["Earnings Date","N/A"]
["Forward Dividend & Yield","8.33 (3.27%)"]
["Ex-Dividend Date",42859]
["1y Target Est","N/A"]
["Trade prices are not sourced from all markets"]
["Currency in USD"]
["Valuation Measures"]
["Market Cap (intraday) 5","114.37B"]
["Enterprise Value 3","126.74B"]
["Trailing P/E ",13.72]
["Forward P/E 1","N/A"]
["PEG Ratio (5 yr expected) 1","N/A"]
["Price/Sales (ttm)",0.86]
["Price/Book (mrq)",1.39]
["Enterprise Value/Revenue 3",0.95]
["Enterprise Value/EBITDA 6",7.4]
["Financial Highlights"]
["Currency in EUR. "]
["Fiscal Year"]
["Fiscal Year Ends ",42735]
["Most Recent Quarter (mrq)",43008]
["Profitability"]
["Profit Margin ",6.6600000000000006E-2]
["Operating Margin (ttm)",0.12089999999999999]
["Management Effectiveness"]
["Return on Assets (ttm)",9.1000000000000004E-3]
["Return on Equity (ttm)",0.1069]
["Income Statement"]
["Revenue (ttm)","133.56B"]
["Revenue Per Share (ttm)",288.83]
["Quarterly Revenue Growth (yoy)",-0.05]
["Gross Profit (ttm)","20.78B"]
["EBITDA ","17.13B"]
["Net Income Avi to Common (ttm)","8.89B"]
["Diluted EPS (ttm)",18.59]
["Quarterly Earnings Growth (yoy)",-0.156]
["Balance Sheet"]
["Total Cash (mrq)","31.95B"]
["Total Cash Per Share (mrq)",70.2]
["Total Debt (mrq)","42.61B"]
["Total Debt/Equity (mrq)",50.29]
["Current Ratio (mrq)",1.17]
["Book Value Per Share (mrq)",183.37]
["Cash Flow Statement"]
["Operating Cash Flow (ttm)","N/A"]
["Levered Free Cash Flow (ttm)","N/A"]
["Trading Information"]
["Stock Price History"]
["Beta ",0.86]
["52-Week Change 3",0.4844]
["S&P500 52-Week Change 3",0.24479999999999999]
["52 Week High 3",255.08]
["52 Week Low 3",165.45]
["50-Day Moving Average 3",238.46]
["200-Day Moving Average 3",226.12]
["Share Statistics"]
["Avg Vol (3 month) 3",381]
["Avg Vol (10 day) 3",100]
["Shares Outstanding 5","455.07M"]
["Float ","455.07M"]
["% Held by Insiders 1","N/A"]
["% Held by Institutions 1","N/A"]
["Shares Short 3","N/A"]
["Short Ratio 3","N/A"]
["Short % of Float 3","N/A"]
["Shares Short (prior month) 3","N/A"]
["Dividends & Splits"]
["Forward Annual Dividend Rate 4",8.33]
["Forward Annual Dividend Yield 4",3.27E-2]
["Trailing Annual Dividend Rate 3",9.0500000000000007]
["Trailing Annual Dividend Yield 3",3.56E-2]
["5 Year Average Dividend Yield 4",4.4000000000000004]
["Payout Ratio 4",0.46089999999999998]
["Dividend Date 3",42863]
["Ex-Dividend Date 4",42859]
["Last Split Factor (new per old) 2","N/A"]
["Last Split Date 3","N/A"]
[]
["Bloomberg Video•9 days ago"]
["AllianzGI's McKinney Says Markets 'Yawn' at Shutdown"]
["Jan.19 -- Burns McKinney, portfolio manager at Allianz Global Investors, discusses the potential government shutdown and markets on \"Bloomberg Markets.\""]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
[]
["Bloomberg Video•13 days ago"]
["AllianzGI's Dwane Sees Underlying U.S. Economy Struggling to Grow"]
["Jan.14 -- Allianz Global Investors Portfolio Manager and Global Strategist Neil Dwane discusses Fed policy, the dollar and the economy. He speaks on \"Bloomberg Daybreak: Asia.\" (Corrects guest's title in headline.)"]
[]
["CNBC Videos•2 months ago"]
["What's driving Allianz into the tech space?"]
["Jean-Marc Pailhol of Allianz says the company is getting involved in tech to better insure users of those products — such as taxi-drones — going forward."]
["Gigaom•4 days ago"]
["Cybersecurity should be a board room topic, so why isn’t it?"]
["In the land of lies, damned lies and statistics, the insurance industry may be one of the more trustworthy sources. After all,…"]
[]
["CNBC•4 days ago"]
["'Absolutely clear’ that a market correction will happen, warns Allianz CEO"]
["A correction in the market is not a question of \"if\" but \"when\", says Allianz CEO Oliver Bate."]
[]
["Sponsored"]
[]
["The Money Street"]
["These Defense Stocks Are A Must For Your Portfolio"]
["Wall Street expects “Amazing Returns” due to massive defense deal. Don't miss this oppertunity to build real wealth in your portfolio. Full analysis."]
[]
["Bloomberg•5 days ago"]
["Allianz Reckons Inflation in Britain Has Peaked"]
["In a market crowded with investors who call U.K. government bonds overvalued, Allianz GI is sticking its neck out with a contrarian view."]
["Reuters•12 days ago"]
["Brexit creeps up UK risk managers' worry list - survey"]
["Risk specialists in British businesses are more worried about Brexit and other regulatory change than they were a year ago, though cyber attacks remain the biggest concern, a survey showed on Tuesday. \"Companies must gear up to cope with the risk of sudden political and legal shocks, such as the lack of clarity over UK Plc’s future relationship with the European Union,\" said Brian Kirwan, UK Chief Executive of Allianz Global Corporate & Specialty."]
["Reuters•18 days ago"]
["Pimco could add U.S. Treasuries if market weakens further - Ivascyn"]
["Pimco, one of the world's biggest money managers, sees this week's U.S. bond market selloff as a buying opportunity and is not ready to call the spike in 10-year Treasury yield to a nine-month high a bear market precursor. Dan Ivascyn, the group chief investment officer at Pacific Investment Management Co, told Reuters on Wednesday he would consider adding U.S. Treasuries to the firm's portfolios if the bond market weakens further."]
["Bloomberg•19 days ago"]
["Allianz, Fidelity Cool on China's Best-Performing Banking Stock"]
["The party may be over for China Merchants Bank Co., the retail banking specialist whose shares jumped 71 percent in Hong Kong last year, hitting a record and outpacing all Chinese peers."]
[]
["Sponsored"]
[]
["Amica®"]
["Drivers Expect More With Amica® Auto Insurance"]
["Award-winning service. Complete coverage. Plenty of money-saving discounts. Click to get a free quote today!"]
["Forbes•19 days ago"]
["American Well Takes Telehealth Global With New Backers Philips And Allianz"]
["Backed by Philips and Allianz, telehealth firm American Well will expand globally and into emerging markets."]
["Reuters•20 days ago"]
["Allianz to invest $59 million in digital U.S. healthcare provider"]
["FRANKFURT (Reuters) - The German insurer Allianz (ALVG.DE) said on Monday that it has agreed to invest $59 million (43.56 million pounds) in American Well, a digital healthcare provider. Boston-based American ..."]
["Reuters•20 days ago"]
["Allianz to invest $59 mln in digital U.S. healthcare provider"]
["The German insurer Allianz said on Monday that it has agreed to invest $59 million in American Well, a digital healthcare provider. Boston-based American Well connects patients to doctors and other healthcare providers over secure video. Allianz made the investment through its Allianz X digital investment unit, and the partnership will aim to make the business global, Allianz said."]
[]
["Bloomberg•25 days ago"]
["Allianz Plans to Double Asian Property Investments Over 3 Years"]
["Allianz SE’s property unit plans to double investments in Asia over three years as the German firm is drawing in more money from its insurance operations in the region."]
[]
["Sponsored"]
[]
["The Motley Fool"]
["Wealthiest Man in the World Issues Warning"]
["The richest man in the world has issued a dire warning… and investors who don’t heed it could be in serious trouble."]
[]
["Zacks•last month"]
["Is Allianz SE (AZSEY) a Great Stock for Value Investors?"]
["Is Allianz SE (AZSEY) a great pick from the value investor's perspective right now? Read on to know more."]
[]
["TechCrunch•last month"]
["Bima raises $97M from Allianz for microinsurance aimed at emerging markets"]
["On the heels of Lemonade raising $120 million from Softbank for its new \"peer-to-peer\" spin on insurance services, another company aimed at disrupting the insurance market is announcing a major round of its own."]
["Reuters•last month"]
["Allianz invests $100 million in micro-insurer BIMA"]
["Allianz (ALVG.DE) has invested $96.6 million in micro-insurer BIMA, which sells insurance by mobile phone in Africa, Asia and Latin America, Germany's largest insurer said on Tuesday. The deal values the company at $290 million including debt, Stewart Langdon, partner at exiting investor LeapFrog Investments, told Reuters. Micro-insurance is insurance for low-income people, typically living in emerging markets."]
["Capital Cube•last month"]
["Allianz SE – Value Analysis (US OTC:ALIZF) : December 18, 2017"]
["Categories: Fundamental Analysis Yahoo FinanceClick here to see latest analysis Capitalcube gives Allianz SE a score of 50. Our analysis is based on comparing Allianz SE with the following peers – Markel Corporation, Genworth MI Canada Inc., Mercury General Corporation and National General Holdings Corp. (MKL-US, MIC-CA, MCY-US and NGHC-US). Fundamental Overview Allianz SE has a fundamental score of ... Read more (Read more...)"]
[]
["Sponsored"]
[]
["Lithium News"]
["Lithium Stock Set To Drive Massive Portfolio Gains"]
["The Technical Indicators For Lithium Stocks Are Stronger Than Ever. Analysts And Investors Are Set To See Massive Portfolio Gains If Positioned Well."]
[]
["Capital Cube•last month"]
["Allianz SE breached its 50 day moving average in a Bearish Manner : ALIZF-US : December 15, 2017"]
["Categories: ETFs Yahoo FinanceGet full CapitalCube analysis *Disclaimer : This is as of previous day’s closing price. Technical Indicators Below is a quick look at 5 technical indicators for Allianz SE. More studies are available on the Technical Chart. Indicator Signal Closing Price above/below 50 Day Moving Average Bearish Closing Price above/below 200 Day Moving Average Bullish 50 ... Read more (Read more...)"]
[]
["Associated Press•2 months ago"]
["Green cash, carbon tax: What to expect at Paris climate meet"]
["PARIS (AP) — French President Emmanuel Macron is hosting an international summit Tuesday to mark the second anniversary of the Paris climate agreement, hoping to inject the pact with new energy after President Donald Trump announced the U.S. would withdraw from it."]
["Capital Cube•2 months ago"]
["ETFs with exposure to Allianz SE : December 1, 2017"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to Allianz SE Here are 5 ETFs with the largest exposure to ALIZF-US. Comparing the performance and risk of Allianz SE with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower volatility. Ticker Fund Name ... Read more (Read more...)"]
["Reuters•2 months ago"]
["Allianz plans to buy rest of Euler Hermes for $2.2 billion"]
["Germany's biggest insurer Allianz plans to buy the shares in French credit insurance firm Euler Hermes it does not yet own for around 1.85 billion euros ($2.2 bln). Allianz said on Monday that it struck a deal to buy 11.3 percent of Euler Hermes' stock for 122 euros per share in cash, taking its holding to 74.3 percent of shares. It plans to make a public takeover offer for the remaining stock, excluding treasury shares, at the same price, a 21 percent premium to Friday's closing price."]
[]
["Sponsored"]
[]
["The Money Street"]
["FDA Approves Cancer Pain Meds - Investor's All In"]
["New FDA approved treatments could bring substantial profits to shareholders. Learn which tiny stocks could make you rich. Full report."]
["Reuters•2 months ago"]
["BRIEF-Allianz Malaysia qtrly net profit ‍67.5 mln rgt"]
["Nov 22 (Reuters) - Allianz Malaysia Bhd: * Qtrly revenue 1.19 billion rgt‍​ * Qtrly net profit ‍67.5 million rgt * Year ago qtrly revenue 1.15 billion rgt and year ago qtrly ‍​net profit 72.7 million rgt ..."]
["Reuters•2 months ago"]
["Allianz to buy stake in New York tower valued at $1.95 billion - SL Green"]
["SL Green Realty Corp (SLG.N), a major New York property owner, said on Tuesday it agreed to sell a 43 percent interest in a Times Square office tower to the real estate arm of Germany's Allianz Group in a deal that values the building at $1.95 billion. The 54-story, 1.86 million square foot (172,800 square metre) building at 1515 Broadway in the heart of the city's theatre district is the international headquarters of Viacom Inc (VIAB.O). SL Green President Andrew Mathias said in a statement that the transaction speaks to the continued strong interest in New York office assets from overseas investors."]
["The Wall Street Journal•2 months ago"]
["SL Green Agrees to Sell 43% Stake in1515 Broadwayin Manhattan to Allianz"]
["SL Green Realty Corp. has agreed to sell a 43% stake in a Times Square office tower to Allianz Real Estate in a deal that values the 1.86 million square foot tower at $1.95 billion, the companies said...."]
["Reuters•2 months ago"]
["White House eyeing El-Erian, others for Fed vice chair: CNBC, citing Dow Jones"]
["WASHINGTON (Reuters) - The White House is considering Mohammed El-Erian, chief economic adviser at German insurance giant Allianz, among other possible candidates, to be a vice chair at the U.S. Federal ..."]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"ALIZF Mktw Sum","index":190,"n_rows":725,"n_cols":4,"rows_kept":725,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Allianz SE"]
["OTC: ALIZF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Allianz SE"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["ALIZF"]
["/quotes/zigman/143069/delayed"]
[]
["$"]
[]
[255.08]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 30"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/143069/delayed"]
[]
["Previous close"]
[]
[253.98]
[]
[255.08]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[255.08]
[]
[255.08]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[165.45]
[]
[255.08]
[]
[]
[]
["Company Description"]
[]
["Allianz SE engages in the provision of insurance and investment advisory services. It operates through following segments: Property-Casualty Insurance, Life/Health Insurance, Asset Management, and Corporate and Other. The Property-Casualty Insurance segment offers motor liability and own damage, acc..."]
[]
["Allianz SE engages in the provision of insurance and investment advisory services. It operates through following segments: Property-Casualty Insurance, Life/Health Insurance, Asset Management, and Corporate and Other. The Property-Casualty Insurance segment offers motor liability and own damage, accident, general liability, fire and property, legal expense, credit, and travel insurance. The Life/Health Insurance segment provides annuities; endowment and term insurance; unit-linked and investment-oriented products; private and supplemental health; and long-term care insurance. The Asset Management segment involves in providing institutional and retail asset management products and services. The Corporate and Other segment includes holding and treasury, banking, and alternative investment activities. The company was founded by Wilhelm Finck and Carl Thieme on February 5, 1890 and is headquartered in Munich, Germany."]
[]
["Valuation"]
[]
["P/E Current"]
[]
[13.59]
[]
["P/E Ratio (with extraordinary items)"]
[]
[12.58]
[]
["P/E Ratio (without extraordinary items)"]
[]
[10.37]
[]
["Price to Sales Ratio"]
[]
[0.69]
[]
["Price to Book Ratio"]
[]
[1.06]
[]
["Price to Cash Flow Ratio"]
[]
[3.06]
[]
["Enterprise Value to EBITDA"]
[]
[7.01]
[]
["Enterprise Value to Sales"]
[]
[0.9]
[]
["Total Debt to Enterprise Value"]
[]
[0.22]
[]
["Efficiency"]
[]
["Revenue/Employee"]
[]
[745909]
[]
["Income Per Employee"]
[]
[49076]
[]
["Total Asset Turnover"]
[]
[0.12]
[]
["Profitability"]
[]
["Operating Margin"]
[]
[11.81]
[]
["Pretax Margin"]
[]
[9.84]
[]
["Net Margin"]
[]
[6.58]
[]
["Return on Assets"]
[]
[0.79]
[]
["Return on Equity"]
[]
[10.55]
[]
["Return on Total Capital"]
[]
[7.49]
[]
["Return on Invested Capital"]
[]
[8.1]
[]
["Capital Structure"]
[]
["Total Debt to Total Equity"]
[]
[31.4]
[]
["Total Debt to Total Capital"]
[]
[23.9]
[]
["Total Debt to Total Assets"]
[]
[2.38]
[]
["Long-Term Debt to Equity"]
[]
[27.78]
[]
["Long-Term Debt to Total Capital"]
[]
[21.14]
[]
["Officers and Executives"]
[]
["Name","Age","Officer Since","Title"]
["Mr. Michael Diekmann",62,2017,"Chairman-Supervisory Board"]
["Mr. Oliver Bäte",51,2008,"Chief Executive Officer"]
["Dr. Christof Mascher",56,2009,"Chief Operating Officer"]
["Mr. Giulio Terzariol","-",1998,"Chief Financial Officer"]
["Mr. Niran Peiris",55,2018,"Member-Management Board"]
[]
["Insider Actions"]
[]
["– Purchase – Sale 1 – Number of Transactions"]
["{\"OrganizationDocuments\":[{\"Documents\":[{\"document\":[{\"reportDateGroup\":[{\"reportDate\":\"2011-06-09\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"3\",\"tradeType\":\"D\"},{\"numTransactions\":\"1\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-16\",\"tradeTypeGroup\":[{\"numTransactions\":\"2\",\"tradeType\":\"D\"},{\"numTransactions\":\"8\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-13\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-12\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-11\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-02\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-03-10\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"4\",\"tradeType\":\"D\"},{\"numTransactions\":\"2\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-15\",\"tradeTypeGroup\":[{\"numTransactions\":\"8\",\"tradeType\":\"A\"},{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]}]}]}]}]}"]
["/news/latest/company/us/alizf"]
[]
["MarketWatch News on ALIZF"]
[]
["Allianz intends to acquire rest of Euler Hermes"]
[]
["3:05 a.m. Nov. 27, 2017"]
[]
["- MarketWatch.com"]
[]
["Allianz profit falls; plans â‚¬2 bln buyback"]
[]
["2:16 a.m. Nov. 10, 2017"]
[]
["- MarketWatch.com"]
[]
["Allianz to buy Nigeria's Ensure Insurance Plc"]
[]
["5:38 a.m. Aug. 30, 2017"]
[]
["- MarketWatch.com"]
[]
["Allianz and LV= to form $1.34 billion British JV"]
[]
["4:41 a.m. Aug. 4, 2017"]
[]
["- MarketWatch.com"]
[]
["Allianz earnings surge as all businesses improve"]
[]
["1:07 a.m. July 27, 2017"]
[]
["- MarketWatch.com"]
[]
["German GDP outpaces U.S. on construction boost"]
[]
["6:00 a.m. May 12, 2017"]
[]
["- MarketWatch.com"]
[]
["Allianz profit falls 18%, missing expectations"]
[]
["2:56 a.m. May 3, 2017"]
[]
["- MarketWatch.com"]
[]
["Monte dei Paschi to sell $30 billion of bad loans"]
[]
["11:31 a.m. March 10, 2017"]
[]
["- MarketWatch.com"]
[]
["Monte dei Paschi to sell $30 billion in bad loans"]
[]
["10:50 a.m. March 10, 2017"]
[]
["- MarketWatch.com"]
[]
["Allianz shares rise on earnings, share buyback"]
[]
["4:18 a.m. Feb. 17, 2017"]
[]
["- MarketWatch.com"]
[]
["Allianz to lift dividend, launch â‚¬3 bln buyback"]
[]
["3:06 a.m. Feb. 17, 2017"]
[]
["- MarketWatch.com"]
[]
["Generali makes defensive Intesa Sanpaolo move"]
[]
["2:10 a.m. Jan. 24, 2017"]
[]
["- MarketWatch.com"]
[]
["National Grid to sell unit, return £4 billion cash"]
[]
["2:57 a.m. Dec. 8, 2016"]
[]
["- MarketWatch.com"]
[]
["Allianz profit rises 37%; Pimco sees inflows"]
[]
["3:12 a.m. Nov. 11, 2016"]
[]
["- MarketWatch.com"]
[]
["Allianz profit rises 37% as business units improve"]
[]
["1:26 a.m. Nov. 11, 2016"]
[]
["- MarketWatch.com"]
[]
["Allianz profit hurt by Pimco outflows"]
[]
["6:19 a.m. Aug. 5, 2016"]
[]
["- MarketWatch.com"]
[]
["Allianz blames disaster bill as profit falls 46%"]
[]
["3:32 a.m. Aug. 5, 2016"]
[]
["- MarketWatch.com"]
[]
["Allianz profit drops 46% after one-time hit"]
[]
["12:45 a.m. Aug. 5, 2016"]
[]
["- MarketWatch.com"]
[]
["Struggling Pimco appoints Man Group's Roman as CEO"]
[]
["5:12 a.m. July 20, 2016"]
[]
["- MarketWatch.com"]
[]
["Pimco appoints Man Group's Manny Roman as CEO"]
[]
["2:54 a.m. July 20, 2016"]
[]
["- MarketWatch.com"]
[]
["Loading more headlines..."]
[]
["/news/nonmarketwatch/company/us/alizf"]
[]
["Other News on ALIZF"]
[]
["Allianz SE Purchasing Euler Hermes: The Win-Win Situation"]
[]
["7:50 a.m. Nov. 28, 2017"]
[]
["- Seeking Alpha"]
[]
["White House Weighs Former Pimco CEO El-Erian for Fed Vice Chairman"]
[]
["12:23 a.m. Nov. 15, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["SL Green Agrees to Sell 43% Stake inÂ 1515 BroadwayÂ in Manhattan to Allianz"]
[]
["5:41 p.m. Nov. 14, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Former Pimco CEO Doug Hodge to Retire"]
[]
["12:07 p.m. Nov. 9, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Chinese Tech Giants Target the Next Frontier in Online Insurance: Life"]
[]
["6:53 a.m. Nov. 2, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Allianz (AZSEY) Presents At Bank Of America 22nd Annual Financials CEO Conference - Slideshow"]
[]
["10:49 a.m. Sept. 29, 2017"]
[]
["- Seeking Alpha"]
[]
["Boeing Recruits Insurers to Fill Financing Gap"]
[]
["10:24 a.m. Sept. 26, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["BlackRock to Sell Singapore Office Tower for Nearly $1.6 Billion"]
[]
["7:25 a.m. Sept. 21, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Munich Re: A Reinsurer With Cushion to Withstand Hurricane Damage"]
[]
["8:02 a.m. Sept. 14, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Irma Misses Insurersâ€™ Danger Zone"]
[]
["2:54 p.m. Sept. 11, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Reinsurers Will Largely Be Writing the Checks to Pay for Irma Damage"]
[]
["9:17 a.m. Sept. 11, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["ECB Expected to Signal Stimulus Phase-Out"]
[]
["8:26 a.m. Sept. 6, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Chinaâ€™s Anbang Hits a Wall in South Korea"]
[]
["8:55 a.m. Aug. 17, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Insurance-Tech Startup Dollars Leap"]
[]
["11:54 a.m. July 24, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Pimco sues Wells Fargo over MBSs"]
[]
["2:02 a.m. July 13, 2017"]
[]
["- Seeking Alpha"]
[]
["Allianz: Let's Talk Debt And Cash"]
[]
["4:00 a.m. July 4, 2017"]
[]
["- Seeking Alpha"]
[]
["Venezuelaâ€™s Humanitarian Crisis Tests Wall Street Ethics"]
[]
["3:28 p.m. June 19, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Pimcoâ€™s New Bond King Is Nothing Like Bill Gross"]
[]
["11:25 a.m. June 16, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Architecture Firm to Leave SoHo for Lower Manhattan Digs"]
[]
["3:21 p.m. June 11, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Allianz SE (ALIZF) Presents At Deutsche Bank Global Financial Services Conference - Slideshow"]
[]
["1:26 p.m. May 31, 2017"]
[]
["- Seeking Alpha"]
[]
["Loading more headlines..."]
[]
["At a Glance"]
[]
["Allianz SE"]
[]
["KÃ¶niginstraÃŸe 28"]
[]
["Munich, Bayern (Bavaria) 80802"]
[]
["Phone"]
[]
["49 8938007555"]
[]
["Industry"]
[]
["Full-Line Insurance"]
[]
["Sector"]
[]
["Financial Services"]
[]
["Fiscal Year-end"]
[]
[43070]
[]
["View SEC Filings"]
[]
["Revenue"]
[]
["$104.62B"]
[]
["Net Income"]
[]
["$6.88B"]
[]
["2016 Sales Growth"]
[]
[3.0000000000000001E-3]
[]
["Employees"]
[]
[140253]
[]
["Annual Report for ALIZF"]
[]
["/news/pressrelease/company/us/alizf"]
[]
["Press Releases on ALIZF"]
[]
["No News currently available for ALIZF"]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:23 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"ALIZF Mkwt Basic","index":191,"n_rows":483,"n_cols":5,"rows_kept":483,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Sections Watchlist"]
["Signup • Login"]
["Search"]
["Home"]
["Latest News"]
["Markets"]
["Personal Finance"]
["The Moneyist"]
["Retirement"]
["Investing"]
["FA Center"]
["Economy & Politics"]
["Real Estate"]
["Quotes"]
["Video"]
["SectorWatch"]
["Entertainment"]
["Premium Newsletters"]
["Profile Settings"]
["Email & Alerts"]
["Watchlist"]
["Games"]
["Signup Login"]
["Bulletin"]
["US"]
["Europe"]
["Asia"]
["FX"]
["Rates"]
["Futures"]
["Crypto"]
["Range "]
[]
[null,"DJIA F",26589,213,8.0999999999999996E-3]
[null,"S&P F",2874.75,33.5,1.18E-2]
[null,"NASDAQ F",7031.5,100,1.44E-2]
[null,"Gold",1353.3,-14.7,-1.0699999999999999E-2]
[null,"Silver",17.39,-0.22500000000000001,-1.2800000000000001E-2]
[null,"Crude Oil",66.239999999999995,0.73,1.11E-2]
["S&P 500 Movers(%)"]
["ABBV 13.8 "]
["INTC 10.6 "]
["AJG 7.4 "]
["GILD 5.3 "]
["WYNN -10.1 "]
["CL -4.9 "]
["REGN -4.5 "]
["SBUX -4.2 "]
["Latest NewsAll Times Eastern"]
["7:03a"]
["Moneyish Many new moms in tech say they had a good experience returning to work"]
["6:00a"]
["Updated Want your kids to earn more money as adults? Get them involved in this activity"]
["6:00a"]
["Moneyish Here’s how you can work remotely in the film industry — and make a good living"]
["5:00a"]
["Moneyish How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
["5:00a"]
["Moneyish How to keep meetings focused and interruption-free — without resorting to a talking stick like Sen. Susan Collins did"]
[43127]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[43127]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[43127]
["Updated Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[43127]
["Corrected Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[43127]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
["to be replaced"]
[]
["Home"]
["Investing"]
["Quotes"]
["Stocks"]
["United States"]
["ALIZF"]
["Overview"]
[]
["Compare Quotes"]
["Stock Screener"]
["Earnings Calendar"]
["Sectors"]
["ALIZF U.S.: OTC"]
["Allianz SE"]
["Watchlist CreateALIZFAlert"]
["ALIZFUSClosedBack To Top"]
["Last Updated: Jan 26, 2018 5:20 p.m. EST Delayed quote"]
[255.08]
["1.0975 0.43%"]
["Previous Close"]
[253.98]
[]
[]
["Advanced Charting"]
[]
["$"]
["%"]
["Vol"]
["Advanced Charting"]
["8.864% vs Avg."]
["Volume: 30 65 Day Avg. - 338.4 "]
["Open: 255.08"]
["Close: 255.08"]
["255.08 Day Low/High 255.08"]
["Day Range"]
["165.45 52 Week Low/High 255.08"]
["Your Watchlist"]
["Customize MarketWatch"]
[]
["Have Watchlists? Log in to see them here or sign up to get started."]
[]
["Create Account … or Log In"]
[]
[null,"Symbol","Price"]
[null,"Company","Chg/Chg %"]
[]
["(Go to Your Watchlist) "]
["No Items in Watchlist"]
[]
["There are currently no items in this Watchlist."]
[]
["Add Tickers"]
["No Saved Watchlists"]
[]
["Create a list of the investments you want to track."]
[]
["Create Watchlist …or try this starter list"]
["Uh oh"]
[]
["Something went wrong while loading Watchlist."]
[]
["Go to Watchlist"]
["Recently Viewed Tickers"]
["No Recent Tickers"]
[]
["Visit a quote page and your recently viewed tickers will be displayed here."]
[]
["Search Tickers"]
["Overview"]
["Profile"]
["News"]
["Charts"]
["Financials"]
["Historical Quotes"]
["Analyst Estimates"]
["Options"]
["SEC Filings"]
["Insiders"]
["Key Data"]
["Open $255.08 "]
["Day Range 255.08 - 255.08 "]
["52 Week Range 165.45 - 255.08 "]
["Market Cap $111.61B "]
["Shares Outstanding 440.25M "]
["Public Float 438.32M "]
["Beta n/a "]
["Rev. per Employee $826.04K "]
["P/E Ratio 14.40 "]
["EPS $17.71 "]
["Yield 3.20% "]
["Dividend $8.16 "]
["Ex-Dividend Date May 4, 2017 "]
["Short Interest n/a "]
["% of Float Shorted n/a "]
["Average Volume 338.43 "]
["Performance"]
["5 Day",2.1100000000000001E-2]
["1 Month",0.1119]
["3 Month",0.109]
["YTD",0.1119]
["1 Year",0.47839999999999999]
["Recent News"]
["MarketWatch"]
["Other Dow Jones"]
["Allianz intends to acquire rest of Euler Hermes"]
["Allianz SE (ALV.XE) said Monday that it intends to acquire all outstanding Euler Hermes Group SA (ELE.FR) shares not already owned by Allianz and held by minority shareholders through a simplified cash tender offer."]
[]
["Nov. 27, 2017 at 3:05 a.m. ET"]
["by MarketWatch.com"]
["Allianz profit falls; plans €2 bln buyback"]
["Allianz SE (ALV.XE) said on Friday that its third-quarter net profit recorded a double-digit drop, hit by high natural catastrophe claims. The German insurer said net profit fell 17% to 1.57 billion euros ($1.82 billion) compared with the same period last year. Operating profit was EUR2.48 billion compared with EUR3 billion a year earlier."]
[]
["Nov. 10, 2017 at 2:16 a.m. ET"]
["by MarketWatch.com"]
["Allianz to buy Nigeria's Ensure Insurance Plc"]
[]
["Aug. 30, 2017 at 6:39 a.m. ET"]
["Allianz and LV= to form $1.34 billion British JV"]
[]
["Aug. 4, 2017 at 5:41 a.m. ET"]
["Allianz earnings surge as all businesses improve"]
[]
["Jul. 27, 2017 at 2:07 a.m. ET"]
["German GDP outpaces U.S. on construction boost"]
[]
["May. 12, 2017 at 7:01 a.m. ET"]
["Allianz profit falls 18%, missing expectations"]
[]
["May. 3, 2017 at 3:56 a.m. ET"]
["Monte dei Paschi to sell $30 billion of bad loans"]
[]
["Mar. 10, 2017 at 11:32 a.m. ET"]
["Monte dei Paschi to sell $30 billion in bad loans"]
[]
["Mar. 10, 2017 at 10:51 a.m. ET"]
["Allianz shares rise on earnings, share buyback"]
[]
["Feb. 17, 2017 at 4:19 a.m. ET"]
["Allianz to lift dividend, launch €3 bln buyback"]
[]
["Feb. 17, 2017 at 3:06 a.m. ET"]
["Generali makes defensive Intesa Sanpaolo move"]
[]
["Jan. 24, 2017 at 2:10 a.m. ET"]
["National Grid to sell unit, return £4 billion cash"]
[]
["Dec. 8, 2016 at 2:57 a.m. ET"]
["Allianz profit rises 37%; Pimco sees inflows"]
[]
["Nov. 11, 2016 at 3:12 a.m. ET"]
["Allianz profit rises 37% as business units improve"]
[]
["Nov. 11, 2016 at 1:27 a.m. ET"]
["Allianz profit hurt by Pimco outflows"]
[]
["Aug. 5, 2016 at 7:20 a.m. ET"]
["Allianz blames disaster bill as profit falls 46%"]
[]
["Aug. 5, 2016 at 4:33 a.m. ET"]
["Allianz profit drops 46% after one-time hit"]
[]
["Aug. 5, 2016 at 1:46 a.m. ET"]
["Struggling Pimco appoints Man Group's Roman as CEO"]
[]
["Jul. 20, 2016 at 6:13 a.m. ET"]
["Pimco appoints Man Group's Manny Roman as CEO"]
[]
["Jul. 20, 2016 at 3:54 a.m. ET"]
["White House Weighs Former Pimco CEO El-Erian for Fed Vice Chairman "]
["The White House is considering economist Mohamed El-Erian as one of several candidates to potentially to serve as the Federal Reserve’s vice chairman."]
[]
["Nov. 14, 2017 at 4:32 p.m. ET"]
["on The Wall Street Journal"]
["SL Green Agrees to Sell 43% Stake in 1515 Broadway in Manhattan to Allianz"]
["SL Green Realty Corp. has agreed to sell a 43% stake in a Times Square office tower to Allianz Real Estate in a deal that values the 1.86 million square foot tower at $1.95 billion, the companies said."]
[]
["Nov. 14, 2017 at 2:54 p.m. ET"]
["on The Wall Street Journal"]
["Former Pimco CEO Doug Hodge to Retire"]
["Pacific Investment Management Co.’s Doug Hodge, the firm’s former chief executive who took the reins in the wake of star investor Bill Gross’s 2014 exit, said he would retire from the bond manager in December."]
[]
["Nov. 9, 2017 at 12:03 p.m. ET"]
["on The Wall Street Journal"]
["Chinese Tech Giants Target the Next Frontier in Online Insurance: Life"]
["By selling cheap insurance for cracked cellphone screens and return shipping costs on online purchases, a new breed of technology upstarts has shaken up the way general insurance is marketed in Asia."]
[]
["Nov. 2, 2017 at 1:41 a.m. ET"]
["on The Wall Street Journal"]
[]
["Boeing Recruits Insurers to Fill Financing Gap"]
["Sep. 26, 2017 at 9:52 a.m. ET"]
["on The Wall Street Journal"]
[]
["BlackRock to Sell Singapore Office Tower for Nearly $1.6 Billion"]
["Sep. 21, 2017 at 2:01 a.m. ET"]
["on The Wall Street Journal"]
[]
["Munich Re: A Reinsurer With Cushion to Withstand Hurricane Damage"]
["Sep. 14, 2017 at 9:02 a.m. ET"]
["on The Wall Street Journal"]
[]
["Irma Misses Insurers’ Danger Zone"]
["Sep. 11, 2017 at 3:54 p.m. ET"]
["on The Wall Street Journal"]
[]
["Reinsurers Will Largely Be Writing the Checks to Pay for Irma Damage"]
["Sep. 10, 2017 at 3:42 p.m. ET"]
["on The Wall Street Journal"]
[]
["ECB Expected to Signal Stimulus Phase-Out"]
["Sep. 5, 2017 at 1:21 p.m. ET"]
["on The Wall Street Journal"]
["The Morning Risk Report: U.S. Sanctions on Venezuela Use Russia Model"]
[]
["Aug. 29, 2017 at 7:22 a.m. ET"]
["on The Wall Street Journal"]
[]
["China’s Anbang Hits a Wall in South Korea"]
["Aug. 17, 2017 at 5:30 a.m. ET"]
["on The Wall Street Journal"]
[]
["Insurance-Tech Startup Dollars Leap"]
["Jul. 24, 2017 at 7:30 a.m. ET"]
["on The Wall Street Journal"]
[]
["Venezuela’s Humanitarian Crisis Tests Wall Street Ethics"]
["Jun. 19, 2017 at 4:28 p.m. ET"]
["on The Wall Street Journal"]
[]
["Pimco’s New Bond King Is Nothing Like Bill Gross"]
["Jun. 16, 2017 at 5:30 a.m. ET"]
["on The Wall Street Journal"]
[]
["Architecture Firm to Leave SoHo for Lower Manhattan Digs"]
["Jun. 11, 2017 at 4:19 p.m. ET"]
["on The Wall Street Journal"]
[]
["German Growth Outpaces U.S. on Rising Exports, Construction"]
["May. 12, 2017 at 6:12 a.m. ET"]
["on The Wall Street Journal"]
[]
["Summer Workwear Strategies From Heat-Hating Guys"]
["May. 11, 2017 at 11:52 a.m. ET"]
["on The Wall Street Journal"]
[]
["Life Drains From Japanese Insurers as Trump Trade Fades"]
["Apr. 13, 2017 at 5:35 a.m. ET"]
["on The Wall Street Journal"]
[]
["Record Bond Issuance Shows Many Investors Still Doubt Economic Growth"]
["Apr. 9, 2017 at 7:00 a.m. ET"]
["on The Wall Street Journal"]
["Recent News"]
["Other News"]
["Press Releases"]
["Allianz SE Purchasing Euler Hermes: The Win-Win Situation"]
["Allianz SE Purchasing Euler Hermes: The Win-Win Situation"]
[]
["Nov. 28, 2017 at 7:50 a.m. ET"]
["on Seeking Alpha"]
["White House Weighs Former Pimco CEO El-Erian for Fed Vice Chairman "]
["The White House is considering economist Mohamed El-Erian as one of several candidates to potentially to serve as the Federal Reserve’s vice chairman."]
[]
["Nov. 14, 2017 at 4:32 p.m. ET"]
["on The Wall Street Journal"]
["SL Green Agrees to Sell 43% Stake in 1515 Broadway in Manhattan to Allianz"]
["SL Green Realty Corp. has agreed to sell a 43% stake in a Times Square office tower to Allianz Real Estate in a deal that values the 1.86 million square foot tower at $1.95 billion, the companies said."]
[]
["Nov. 14, 2017 at 2:54 p.m. ET"]
["on The Wall Street Journal"]
["Former Pimco CEO Doug Hodge to Retire"]
["Pacific Investment Management Co.’s Doug Hodge, the firm’s former chief executive who took the reins in the wake of star investor Bill Gross’s 2014 exit, said he would retire from the bond manager in December."]
[]
["Nov. 9, 2017 at 12:03 p.m. ET"]
["on The Wall Street Journal"]
["Chinese Tech Giants Target the Next Frontier in Online Insurance: Life"]
["By selling cheap insurance for cracked cellphone screens and return shipping costs on online purchases, a new breed of technology upstarts has shaken up the way general insurance is marketed in Asia."]
[]
["Nov. 2, 2017 at 1:41 a.m. ET"]
["on The Wall Street Journal"]
["Allianz (AZSEY) Presents At Bank Of America 22nd Annual Financials CEO Conference - Slideshow"]
[]
["Sep. 29, 2017 at 11:49 a.m. ET"]
["on Seeking Alpha"]
["Boeing Recruits Insurers to Fill Financing Gap"]
["Sep. 26, 2017 at 9:52 a.m. ET"]
["on The Wall Street Journal"]
["BlackRock to Sell Singapore Office Tower for Nearly $1.6 Billion"]
["Sep. 21, 2017 at 2:01 a.m. ET"]
["on The Wall Street Journal"]
["Munich Re: A Reinsurer With Cushion to Withstand Hurricane Damage"]
["Sep. 14, 2017 at 9:02 a.m. ET"]
["on The Wall Street Journal"]
["Irma Misses Insurers’ Danger Zone"]
["Sep. 11, 2017 at 3:54 p.m. ET"]
["on The Wall Street Journal"]
["Reinsurers Will Largely Be Writing the Checks to Pay for Irma Damage"]
["Sep. 10, 2017 at 3:42 p.m. ET"]
["on The Wall Street Journal"]
["ECB Expected to Signal Stimulus Phase-Out"]
["Sep. 5, 2017 at 1:21 p.m. ET"]
["on The Wall Street Journal"]
["China’s Anbang Hits a Wall in South Korea"]
["Aug. 17, 2017 at 5:30 a.m. ET"]
["on The Wall Street Journal"]
["Insurance-Tech Startup Dollars Leap"]
["Jul. 24, 2017 at 7:30 a.m. ET"]
["on The Wall Street Journal"]
["Pimco sues Wells Fargo over MBSs"]
[]
["Jul. 13, 2017 at 3:02 a.m. ET"]
["on Seeking Alpha"]
["Allianz: Let's Talk Debt And Cash"]
[]
["Jul. 4, 2017 at 5:00 a.m. ET"]
["on Seeking Alpha"]
["Venezuela’s Humanitarian Crisis Tests Wall Street Ethics"]
["Jun. 19, 2017 at 4:28 p.m. ET"]
["on The Wall Street Journal"]
["Pimco’s New Bond King Is Nothing Like Bill Gross"]
["Jun. 16, 2017 at 5:30 a.m. ET"]
["on The Wall Street Journal"]
["Architecture Firm to Leave SoHo for Lower Manhattan Digs"]
["Jun. 11, 2017 at 4:19 p.m. ET"]
["on The Wall Street Journal"]
["Allianz SE (ALIZF) Presents At Deutsche Bank Global Financial Services Conference - Slideshow"]
[]
["May. 31, 2017 at 2:26 p.m. ET"]
["on Seeking Alpha"]
[]
["No Headlines Available"]
[]
[]
["Allianz SE"]
[]
["Allianz SE engages in the provision of insurance and investment advisory services. It operates through following segments: Property-Casualty Insurance, Life/Health Insurance, Asset Management, and Corporate and Other. The Property-Casualty Insurance segment offers motor liability and own damage, accident, general liability, fire and property, legal expense, credit, and travel insurance. The Life/Health Insurance segment provides annuities; endowment and term insurance; unit-linked and investment-oriented products; private and supplemental health; and long-term care insurance. The Asset Management segment involves in providing institutional and retail asset management products and services. The Corporate and Other segment includes holding and treasury, banking, and alternative investment activities. The company was founded by Wilhelm Finck and Carl Thieme on February 5, 1890 and is headquartered in Munich, Germany.  (See Full Profile)"]
[]
["Analyst Ratings"]
["Sell"]
["Under"]
["Hold"]
["Over"]
["Buy"]
["Number of Ratings 30 Full Ratings "]
["Competitors"]
["Name","Chg %","Market Cap"]
["Genworth MI Canada Inc.",-4.4000000000000003E-3,"$3.92B"]
["Markel Corp.",-4.4000000000000003E-3,"$15.63B"]
["Mercury General Corp.",-1.8E-3,"$2.82B"]
["National General Holdings Corp.",-6.7999999999999996E-3,"$2.19B"]
["Competitor Data Provided By"]
[]
[]
[]
["Partner Content"]
["×"]
["Back to Top"]
["MarketWatch"]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Dow Jones Network"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
[]
["By using this site you agree to the Terms of Service, Privacy Policy, and Cookie Policy."]
[]
[]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["Trending Tickers"]
["Powered by"]
[]
[]
["YELP 2.53% "]
["DIS 1.48% "]
["HUM 0.83% "]
["BWLD 0.05% "]
["GILD 5.26% "]
[]
["Advanced Search"]
["Stocks"]
["Columns"]
["Authors"]
["Topics"]
["No results found"]
["Video Center"]
["×"]

{"sheet":"ALIZF Yahoo Gr","index":192,"n_rows":224,"n_cols":2,"rows_kept":224,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["Allianz SE (ALIZF)"]
["Other OTC - Other OTC Delayed Price. Currency in USD"]
["255.08+1.10 (+0.43%)"]
["At close: 9:39AM EST"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",253.98]
["Open",255.08]
["Bid","0.00 x 0"]
["Ask","0.00 x 0"]
["Day's Range","255.08 - 255.08"]
["52 Week Range","165.45 - 255.08"]
["Volume",30]
["Avg. Volume",381]
["Market Cap","114.367B"]
["Beta",0.86]
["PE Ratio (TTM)",13.72]
["EPS (TTM)","N/A"]
["Earnings Date","N/A"]
["Forward Dividend & Yield","8.33 (3.27%)"]
["Ex-Dividend Date",42859]
["1y Target Est","N/A"]
["Trade prices are not sourced from all markets"]
[]
["Analyst estimates are not available."]
[]
["Bloomberg Video•9 days ago"]
["AllianzGI's McKinney Says Markets 'Yawn' at Shutdown"]
["Jan.19 -- Burns McKinney, portfolio manager at Allianz Global Investors, discusses the potential government shutdown and markets on \"Bloomberg Markets.\""]
[]
["Sponsored"]
[]
["RealtyShares"]
["Be an Investor, Not a Landlord. Here's how..."]
["Now you can passively invest in real estate with as little as $5,000. Equity, debt, commercial and residential deals. Get started with a free account."]
[]
["Bloomberg Video•13 days ago"]
["AllianzGI's Dwane Sees Underlying U.S. Economy Struggling to Grow"]
["Jan.14 -- Allianz Global Investors Portfolio Manager and Global Strategist Neil Dwane discusses Fed policy, the dollar and the economy. He speaks on \"Bloomberg Daybreak: Asia.\" (Corrects guest's title in headline.)"]
[]
["CNBC Videos•2 months ago"]
["What's driving Allianz into the tech space?"]
["Jean-Marc Pailhol of Allianz says the company is getting involved in tech to better insure users of those products — such as taxi-drones — going forward."]
["Gigaom•4 days ago"]
["Cybersecurity should be a board room topic, so why isn’t it?"]
["In the land of lies, damned lies and statistics, the insurance industry may be one of the more trustworthy sources. After all,…"]
[]
["CNBC•4 days ago"]
["'Absolutely clear’ that a market correction will happen, warns Allianz CEO"]
["A correction in the market is not a question of \"if\" but \"when\", says Allianz CEO Oliver Bate."]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
[]
["Bloomberg•5 days ago"]
["Allianz Reckons Inflation in Britain Has Peaked"]
["In a market crowded with investors who call U.K. government bonds overvalued, Allianz GI is sticking its neck out with a contrarian view."]
["Reuters•12 days ago"]
["Brexit creeps up UK risk managers' worry list - survey"]
["Risk specialists in British businesses are more worried about Brexit and other regulatory change than they were a year ago, though cyber attacks remain the biggest concern, a survey showed on Tuesday. \"Companies must gear up to cope with the risk of sudden political and legal shocks, such as the lack of clarity over UK Plc’s future relationship with the European Union,\" said Brian Kirwan, UK Chief Executive of Allianz Global Corporate & Specialty."]
["Reuters•18 days ago"]
["Pimco could add U.S. Treasuries if market weakens further - Ivascyn"]
["Pimco, one of the world's biggest money managers, sees this week's U.S. bond market selloff as a buying opportunity and is not ready to call the spike in 10-year Treasury yield to a nine-month high a bear market precursor. Dan Ivascyn, the group chief investment officer at Pacific Investment Management Co, told Reuters on Wednesday he would consider adding U.S. Treasuries to the firm's portfolios if the bond market weakens further."]
["Bloomberg•19 days ago"]
["Allianz, Fidelity Cool on China's Best-Performing Banking Stock"]
["The party may be over for China Merchants Bank Co., the retail banking specialist whose shares jumped 71 percent in Hong Kong last year, hitting a record and outpacing all Chinese peers."]
[]
["Sponsored"]
[]
["The Money Street"]
["These Defense Stocks Are A Must For Your Portfolio"]
["Wall Street expects “Amazing Returns” due to massive defense deal. Don't miss this oppertunity to build real wealth in your portfolio. Full analysis."]
["Forbes•19 days ago"]
["American Well Takes Telehealth Global With New Backers Philips And Allianz"]
["Backed by Philips and Allianz, telehealth firm American Well will expand globally and into emerging markets."]
["Reuters•20 days ago"]
["Allianz to invest $59 million in digital U.S. healthcare provider"]
["FRANKFURT (Reuters) - The German insurer Allianz (ALVG.DE) said on Monday that it has agreed to invest $59 million (43.56 million pounds) in American Well, a digital healthcare provider. Boston-based American ..."]
["Reuters•20 days ago"]
["Allianz to invest $59 mln in digital U.S. healthcare provider"]
["The German insurer Allianz said on Monday that it has agreed to invest $59 million in American Well, a digital healthcare provider. Boston-based American Well connects patients to doctors and other healthcare providers over secure video. Allianz made the investment through its Allianz X digital investment unit, and the partnership will aim to make the business global, Allianz said."]
[]
["Bloomberg•25 days ago"]
["Allianz Plans to Double Asian Property Investments Over 3 Years"]
["Allianz SE’s property unit plans to double investments in Asia over three years as the German firm is drawing in more money from its insurance operations in the region."]
[]
["Sponsored"]
[]
["The Motley Fool"]
["We Bet $1,005,998 This Stock Will Triple"]
["Renowned investor Tom Gardner predicted this would become the first TRILLION-DOLLAR company within a decade... and that it could still triple in size."]
[]
["Zacks•last month"]
["Is Allianz SE (AZSEY) a Great Stock for Value Investors?"]
["Is Allianz SE (AZSEY) a great pick from the value investor's perspective right now? Read on to know more."]
[]
["TechCrunch•last month"]
["Bima raises $97M from Allianz for microinsurance aimed at emerging markets"]
["On the heels of Lemonade raising $120 million from Softbank for its new \"peer-to-peer\" spin on insurance services, another company aimed at disrupting the insurance market is announcing a major round of its own."]
["Reuters•last month"]
["Allianz invests $100 million in micro-insurer BIMA"]
["Allianz (ALVG.DE) has invested $96.6 million in micro-insurer BIMA, which sells insurance by mobile phone in Africa, Asia and Latin America, Germany's largest insurer said on Tuesday. The deal values the company at $290 million including debt, Stewart Langdon, partner at exiting investor LeapFrog Investments, told Reuters. Micro-insurance is insurance for low-income people, typically living in emerging markets."]
["Capital Cube•last month"]
["Allianz SE – Value Analysis (US OTC:ALIZF) : December 18, 2017"]
["Categories: Fundamental Analysis Yahoo FinanceClick here to see latest analysis Capitalcube gives Allianz SE a score of 50. Our analysis is based on comparing Allianz SE with the following peers – Markel Corporation, Genworth MI Canada Inc., Mercury General Corporation and National General Holdings Corp. (MKL-US, MIC-CA, MCY-US and NGHC-US). Fundamental Overview Allianz SE has a fundamental score of ... Read more (Read more...)"]
[]
["Sponsored"]
[]
["Canada News Group"]
["The Biggest Money-Making Industry Of The Decade"]
["Investors always want to know what the best sector to invest in is. Meet the largest industry of 2017, and perhaps the decade. You may be surprised."]
[]
["Capital Cube•last month"]
["Allianz SE breached its 50 day moving average in a Bearish Manner : ALIZF-US : December 15, 2017"]
["Categories: ETFs Yahoo FinanceGet full CapitalCube analysis *Disclaimer : This is as of previous day’s closing price. Technical Indicators Below is a quick look at 5 technical indicators for Allianz SE. More studies are available on the Technical Chart. Indicator Signal Closing Price above/below 50 Day Moving Average Bearish Closing Price above/below 200 Day Moving Average Bullish 50 ... Read more (Read more...)"]
[]
["Associated Press•2 months ago"]
["Green cash, carbon tax: What to expect at Paris climate meet"]
["PARIS (AP) — French President Emmanuel Macron is hosting an international summit Tuesday to mark the second anniversary of the Paris climate agreement, hoping to inject the pact with new energy after President Donald Trump announced the U.S. would withdraw from it."]
["Capital Cube•2 months ago"]
["ETFs with exposure to Allianz SE : December 1, 2017"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to Allianz SE Here are 5 ETFs with the largest exposure to ALIZF-US. Comparing the performance and risk of Allianz SE with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower volatility. Ticker Fund Name ... Read more (Read more...)"]
["Reuters•2 months ago"]
["Allianz plans to buy rest of Euler Hermes for $2.2 billion"]
["Germany's biggest insurer Allianz plans to buy the shares in French credit insurance firm Euler Hermes it does not yet own for around 1.85 billion euros ($2.2 bln). Allianz said on Monday that it struck a deal to buy 11.3 percent of Euler Hermes' stock for 122 euros per share in cash, taking its holding to 74.3 percent of shares. It plans to make a public takeover offer for the remaining stock, excluding treasury shares, at the same price, a 21 percent premium to Friday's closing price."]
[]
["Sponsored"]
[]
["The Money Street"]
["FDA Approves Cancer Pain Meds - Investor's All In"]
["New FDA approved treatments could bring substantial profits to shareholders. Learn which tiny stocks could make you rich. Full report."]
["Reuters•2 months ago"]
["BRIEF-Allianz Malaysia qtrly net profit ‍67.5 mln rgt"]
["Nov 22 (Reuters) - Allianz Malaysia Bhd: * Qtrly revenue 1.19 billion rgt‍​ * Qtrly net profit ‍67.5 million rgt * Year ago qtrly revenue 1.15 billion rgt and year ago qtrly ‍​net profit 72.7 million rgt ..."]
["Reuters•2 months ago"]
["Allianz to buy stake in New York tower valued at $1.95 billion - SL Green"]
["SL Green Realty Corp (SLG.N), a major New York property owner, said on Tuesday it agreed to sell a 43 percent interest in a Times Square office tower to the real estate arm of Germany's Allianz Group in a deal that values the building at $1.95 billion. The 54-story, 1.86 million square foot (172,800 square metre) building at 1515 Broadway in the heart of the city's theatre district is the international headquarters of Viacom Inc (VIAB.O). SL Green President Andrew Mathias said in a statement that the transaction speaks to the continued strong interest in New York office assets from overseas investors."]
["The Wall Street Journal•2 months ago"]
["SL Green Agrees to Sell 43% Stake in1515 Broadwayin Manhattan to Allianz"]
["SL Green Realty Corp. has agreed to sell a 43% stake in a Times Square office tower to Allianz Real Estate in a deal that values the 1.86 million square foot tower at $1.95 billion, the companies said...."]
["Reuters•2 months ago"]
["White House eyeing El-Erian, others for Fed vice chair: CNBC, citing Dow Jones"]
["WASHINGTON (Reuters) - The White House is considering Mohammed El-Erian, chief economic adviser at German insurance giant Allianz, among other possible candidates, to be a vice chair at the U.S. Federal ..."]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"ALIZF Mktwth Gr","index":193,"n_rows":337,"n_cols":5,"rows_kept":337,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Allianz SE"]
["OTC: ALIZF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Allianz SE"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["ALIZF"]
["/quotes/zigman/143069/delayed"]
[]
["$"]
[]
[255.08]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 30"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/143069/delayed"]
[]
["Previous close"]
[]
[253.98]
[]
[255.08]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[255.08]
[]
[255.08]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[165.45]
[]
[255.08]
[]
[]
["Snapshot"]
["Average Recommendation:","Overweight","Average Target Price:",211.63]
["Number of Ratings:",30,"Current Quarters Estimate:",3.91]
["FY Report Date:",43070,"Current Year's Estimate:",15.88]
["Last Quarter's Earnings:",3.52,"Median PE on CY Estimate:",11.96]
["Year Ago Earnings:",14.79,"Next Fiscal Year Estimate:",17.37]
[null,null,"Median PE on Next FY Estimate:",11.69]
["Earnings Per Share"]
[null,"This Quarter","Next Quarter","This Fiscal","Next Fiscal"]
["# of Estimates",6,3,30,30]
["Mean Estimate",3.91,4.3899999999999997,15.88,17.37]
["High Estimates",4.82,4.67,17.059999999999999,18.829999999999998]
["Low Estimates",3.55,4.22,14.41,15.24]
["Coefficient Variance",12.98,5.45,4.12,4.87]
["Analysts Recommendations"]
[null,"current","1 Month Ago","3 Months Ago"]
["BUY",12,13,15]
["OVERWEIGHT",0,0,1]
["HOLD",15,14,13]
["UNDERWEIGHT",2,2,1]
["SELL",1,1,2]
["MEAN","Overweight","Overweight","Overweight"]
[]
[]
[]
[]
[]
[]
[]
[]
[]
["Mean Recomendation Conversion Table"]
["1.00 thru 1.24 = Buy"]
["1.25 thru 1.74 = Overweight"]
["1.75 thru 2.24 = Hold"]
["2.25 thru 2.74 = Underweight"]
["2.75 thru 3.00 = Sell"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:23 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"ALIZF Income Qtr","index":194,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Allianz SE"]
["OTC: ALIZF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Allianz SE"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["ALIZF"]
["/quotes/zigman/143069/delayed"]
[]
["$"]
[]
[255.08]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 30"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/143069/delayed"]
[]
["Previous close"]
[]
[253.98]
[]
[255.08]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[255.08]
[]
[255.08]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[165.45]
[]
[255.08]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Allianz SE"]
["View Ratios"]
["All values EUR millions.",null,null,42551,42735,42916,"5-qtr trend"]
["Sales/Revenue","-","-","52.45B","52.17B","54.13B"]
["Premiums Earned","-","-","34.58B","35.78B","35.14B"]
["Total Investment Income","-","-","10.77B","10.64B","10.73B"]
["Realized Gains (Losses)","-","-","3.9B","2.09B","4.8B"]
["Other Operating Income","-","-","3.2B","3.66B","3.45B"]
["Sales Growth","-","-","-",-5.3E-3,3.7499999999999999E-2]
["Losses, Claims & Reserves","-","-","32.82B","33.51B","32.09B"]
["Losses, Benefits & Adjustments","-","-","25.29B","27.87B","25.39B"]
["Losses, Claims & Reserves Growth","-","-","-",2.1000000000000001E-2,-4.2299999999999997E-2]
["Loss Ratio","-","-","-","-",0.75549999999999995,"NA"]
[null,null,null,42551,42735,42916,"5-qtr trend"]
["Selling, General & Admin. Expenses & Other","-","-","12.56B","13.52B","13.03B"]
["Selling, General & Admin. Expenses","-","-","11.64B","12.51B","12.05B"]
["Other Selling, General & Admin. Expense","-","-","4.4B","4.67B","4.53B"]
["Underwriting & Commissions","-","-","7.25B","7.84B","7.52B"]
["Other Operating Expense","-","-","920M","1.01B","976M"]
["SGA Growth","-","-","-",7.6499999999999999E-2,-3.6700000000000003E-2]
["Operating Income Before Interest Expense","-","-","7.13B","5.22B","9.09B"]
["Interest Expense, Net of Interest Capitalized","-","-","606M","601M","582M"]
["Interest Expense (excl. Interest Capitalized)","-","-","606M","601M","582M"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","-","-","6.52B","4.62B","8.5B"]
["Operating Income Growth","-","-","-",-0.26750000000000002,0.73939999999999995]
["Non-Operating Income (Expense)","-","-","-","-","-"]
["Miscellaneous Non Operating Expense","-","-","195M","(1.47B)","2.32B"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","-","-","1.52B","611M","584M"]
["Pretax Income","-","-","4.81B","5.48B","5.6B"]
["Pretax Income Growth","-","-","-",0.13789999999999999,2.1700000000000001E-2]
["Income Taxes","-","-","1.34B","1.71B","1.59B"]
["Income Tax - Current - Domestic","-","-","-","-","-"]
["Income Tax - Current - Foreign","-","-","-","-","-"]
["Income Tax - Deferred - Domestic","-","-","-","-","-"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","-","-","-","-","-"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","-","-","3.48B","3.77B","4.01B"]
["Minority Interest Expense","-","-","194M","173M","203M"]
["Net Income","-","-","3.28B","3.6B","3.81B"]
["Net Income Growth","-","-","-",9.5899999999999999E-2,5.8599999999999999E-2]
["Net Margin","-","-","-","-",6.5799999999999997E-2,"NA"]
["Extraordinaries & Discontinued Operations","-","-","-","-","-"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","-","-","-"]
["Net Income After Extraordinaries","-","-","3.28B","3.6B","3.81B"]
["Preferred Dividends","-","-","-","-","-"]
["Net Income Available to Common","-","-","3.28B","3.6B","3.81B"]
["EPS (Basic)","-","-",7.22,7.91,8.34]
["EPS (Basic) Growth","-","-","-",9.5600000000000004E-2,5.4399999999999997E-2]
["Basic Shares Outstanding","-","-","454.85M","455.07M","457M"]
["EPS (Diluted)","-","-",7.04,7.91,8.34]
["EPS (Diluted) Growth","-","-","-",0.1236,5.4399999999999997E-2]
["Diluted Shares Outstanding","-","-","466.48M","455.07M","457M"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:23 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"ALIZF Balance Qtr","index":195,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Allianz SE"]
["OTC: ALIZF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Allianz SE"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["ALIZF"]
["/quotes/zigman/143069/delayed"]
[]
["$"]
[]
[255.08]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 30"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/143069/delayed"]
[]
["Previous close"]
[]
[253.98]
[]
[255.08]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[255.08]
[]
[255.08]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[165.45]
[]
[255.08]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Allianz SE"]
["View Ratios"]
["Assets"]
["All values EUR millions.",null,null,42551,42735,42916,"5-qtr trend"]
["Cash Only","-","-","-","14.46B","17.15B"]
["Cash Growth","-","-","-","-",0.18609999999999999]
["Total Investment Assets","-","-","661.91B","646.2B","643.7B"]
["Total Fixed Income Securities Investment","-","-","-","-","-"]
["Bonds","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","-","-","-","-","-"]
["Common Stocks","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","-","-","-","-","-"]
["Mortgage, Policy & Other Loans","-","-","-","-","-"]
["Other Investments","-","-","-","-","-"]
["Investments Growth","-","-","-",-2.3699999999999999E-2,-3.8999999999999998E-3]
["Yield On Investment","-","-","-","-",3.3500000000000002E-2,"NA"]
["Premium Balance Receivables","-","-","-","-","-"]
["Premium Balance Growth","-","-","-","-","-"]
["Net Property, Plant & Equipment","-","-","3.89B","4.12B","4.18B"]
["Investment in Unconsolidated Subs.","-","-","4.91B","7.16B","7.62B"]
["Other Assets (Including Intangibles)","-","-","173.12B","182.39B","184.82B"]
["Separate & Variable Account Assets","-","-","104.93B","111.33B","115.27B"]
["Deferred Charges","-","-","-","-","-"]
["Tangible Other Assets","-","-","-","-","-"]
["Intangible Assets","-","-","13.42B","13.75B","13.35B"]
["Total Assets","-","-","873.94B","887.29B","871.96B"]
["Assets - Total - 1 Year Growth","-","-","-",1.5299999999999999E-2,-1.7299999999999999E-2]
["Return On Average Assets","-","-","-","-",7.9000000000000008E-3,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,null,null,42551,42735,42916,"5-qtr trend"]
["Insurance Policy Liabilities (Insurance)","-","-","583.78B","585.89B","587.92B"]
["Unearned Premiums","-","-","22.18B","19.82B","22.99B"]
["Policy Claims","-","-","62.76B","63.69B","63.49B"]
["Other Insurance Liabilities","-","-","3.12B","3.18B","2.97B"]
["Total Debt","-","-","21.93B","21.15B","21.13B"]
["ST Debt & Current Portion of LTD","-","-","-","2.44B","-"]
["Short Term Debt","-","-","-","2.44B","-"]
["Current Portion of LT Debt","-","-","-","-","-"]
["Long-Term Debt","-","-","21.93B","18.7B","21.13B"]
["LT Debt excl. Capital Lease Obligations","-","-","21.93B","18.7B","21.13B"]
["Total Debt Growth","-","-","-",-3.5999999999999997E-2,-6.9999999999999999E-4]
["Total Debt / Total Assets","-","-",2.5100000000000001E-2,2.3800000000000002E-2,2.4199999999999999E-2]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","-","-","-","-","-"]
["Deferred Taxes","-","-","5.02B","3.82B","3.79B"]
["Deferred Taxes - Credit","-","-","6.07B","23.87B","4.74B"]
["Deferred Taxes - Debit","-","-","1.05B","20.05B","951M"]
["Other Liabilities","-","-","191.37B","186B","191.12B"]
["Other Liabilities (excl. Deferred Income)","-","-","190.28B","185B","190.07B"]
["Deferred Income","-","-","-","-","-"]
["Total Liabilities","-","-","803.15B","816.9B","804.9B"]
["Total Liabilities Growth","-","-","-",1.7100000000000001E-2,-1.47E-2]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","-","-","67.74B","67.34B","64.2B"]
["Common Stock Par/Carry Value","-","-","1.17B","1.17B","1.17B"]
["Additional Paid-In Capital/Capital Surplus","-","-","27.76B","27.76B","27.76B"]
["Retained Earnings","-","-","23.3B","27.49B","26.57B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","-","-","(1.24B)","(754M)","(1.91B)"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","-","-","512M","298M","263M"]
["Treasury Stock","-","-","(152M)","(157M)","(517M)"]
["Common Equity / Total Assets","-","-",7.7499999999999999E-2,7.5899999999999995E-2,7.3599999999999999E-2]
["Total Shareholders' Equity","-","-","67.74B","67.34B","64.2B"]
["Total Shareholders' Equity / Total Assets","-","-",7.7499999999999999E-2,7.5899999999999995E-2,7.3599999999999999E-2]
["Return On Average Total Equity","-","-","-","-",0.1055,"NA"]
["Accumulated Minority Interest","-","-","3.04B","3.05B","2.86B"]
["Total Equity","-","-","70.79B","70.39B","67.06B"]
["Liabilities & Shareholders' Equity","-","-","873.94B","887.29B","871.96B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:23 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"ALIZF Cash Qtr","index":196,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Allianz SE"]
["OTC: ALIZF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Allianz SE"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["ALIZF"]
["/quotes/zigman/143069/delayed"]
[]
["$"]
[]
[255.08]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 30"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/143069/delayed"]
[]
["Previous close"]
[]
[253.98]
[]
[255.08]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[255.08]
[]
[255.08]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[165.45]
[]
[255.08]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Allianz SE"]
["View Ratios"]
["Operating Activities"]
["All values EUR millions.",null,null,42551,42735,42916,"5-qtr trend"]
["Funds from Operations","-","-","15.53B","7.91B","19.61B"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-","-","-",-0.49070000000000003,1.4801]
["Net Operating Cash Flow","-","-","15.53B","7.91B","19.61B"]
["Net Operating Cash Flow Growth","-","-","-",-0.49070000000000003,1.4801]
[]
["Investing Activities"]
[]
[null,null,null,42551,42735,42916,"5-qtr trend"]
["Capital Expenditures","-","-","(506M)","(1.55B)","(701M)"]
["Capital Expenditures (Fixed Assets)","-","-","(506M)","(1.55B)","(701M)"]
["Capital Expenditures (Other Assets)","-","-","-","-","-"]
["Capital Expenditures Growth","-","-","-",-2.0613000000000001,0.5474]
["Net Assets from Acquisitions","-","-","-","-","-"]
["Sale of Fixed Assets & Businesses","-","-","43M","80M","128M"]
["Purchase/Sale of Investments","-","-","(13.59B)","(6.41B)","(11.05B)"]
["Purchase of Investments","-","-","(97.2B)","(91.25B)","(97.87B)"]
["Sale/Maturity of Investments","-","-","83.61B","84.83B","86.82B"]
["Other Uses","-","-","-","-","(50M)"]
["Other Sources","-","-","160M","34M","215M"]
["Net Investing Cash Flow","-","-","(13.89B)","(7.85B)","(11.57B)"]
["Net Investing Cash Flow Growth","-","-","-",0.435,-0.47360000000000002]
[]
["Financing Activities"]
[]
[null,null,null,42551,42735,42916,"5-qtr trend"]
["Cash Dividends Paid - Total","-","-","(3.32B)","(326M)","(3.41B)"]
["Common Dividends","-","-","(3.32B)","(326M)","(3.41B)"]
["Preferred Dividends","-","-","-","-","-"]
["Cash Dividend Growth","-","-","-",0.90180000000000005,-9.4601000000000006]
["Change in Capital Stock","-","-","8M","36M","(355M)"]
["Repurchase of Common & Preferred Stk.","-","-","-","-","(355M)"]
["Sale of Common & Preferred Stock","-","-","8M","36M","-"]
["Proceeds from Stock Options","-","-","8M","36M","-"]
["Other Proceeds from Sale of Stock","-","-","-","-","-"]
["Issuance/Reduction of Debt, Net","-","-","1.39B","(483M)","318M"]
["Change in Current Debt","-","-","-","-","-"]
["Change in Long-Term Debt","-","-","1.39B","(483M)","318M"]
["Issuance of Long-Term Debt","-","-","3.86B","3.2B","3.79B"]
["Reduction in Long-Term Debt","-","-","(2.48B)","(3.68B)","(3.47B)"]
["Other Funds","-","-","138M","828M","(1.34B)"]
["Other Uses","-","-","(248M)","248M","(1.63B)"]
["Other Sources","-","-","386M","580M","289M"]
["Net Financing Cash Flow","-","-","(1.79B)","55M","(4.94B)"]
["Net Financing Cash Flow Growth","-","-","-",1.0307999999999999,-90.836399999999998]
["Miscellaneous Funds","-","-","-","-","3M"]
["Net Change in Cash","-","-","(268M)","284M","2.69B"]
["Free Cash Flow","-","-","15.02B","6.36B","18.91B"]
["Free Cash Flow Growth","-","-","-",-0.57669999999999999,1.9741]
["Free Cash Flow Yield","-","-","-","-",0.24690000000000001,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:23 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"ZURVY Income St","index":197,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Zurich Insurance Group AG ADR"]
["OTC: ZURVY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Zurich Insurance Group AG ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["ZURVY"]
["/quotes/zigman/9485342/delayed"]
[]
["$"]
[]
[33.86]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 79,782"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/9485342/delayed"]
[]
["Previous close"]
[]
[33.54]
[]
[33.86]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[33.659999999999997]
[]
[33.9]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[26.01]
[]
[33.9]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Zurich Insurance Group AG ADR"]
["View Ratios"]
["Fiscal year is January-December. All values CHF millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Sales/Revenue","66.27B","66.97B","66.7B","58.49B","66.5B"]
["Premiums Earned","43.86B","43.83B","44.23B","41.04B","41.99B"]
["Total Investment Income","6.98B","6.92B","15.32B","11.07B","18.76B"]
["Realized Gains (Losses)","10.43B","11.29B","2.64B","1.88B","1.31B"]
["Other Operating Income","5B","4.93B","4.51B","4.49B","4.45B"]
["Sales Growth","-",1.04E-2,-3.8999999999999998E-3,-0.1232,0.13700000000000001]
["Losses, Claims & Reserves","42.88B","43.25B","43.44B","37.63B","44.81B"]
["Losses, Benefits & Adjustments","31.67B","29.85B","31.46B","29.6B","30.04B"]
["Losses, Claims & Reserves Growth","-",8.6999999999999994E-3,4.4000000000000003E-3,-0.13389999999999999,0.191]
["Loss Ratio","-","-","-","-",0.71540000000000004,"NA"]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Selling, General & Admin. Expenses & Other","17.27B","17.18B","16.87B","16.26B","15.43B"]
["Selling, General & Admin. Expenses","17.27B","17.18B","16.1B","15.47B","14.88B"]
["Other Selling, General & Admin. Expense","7.87B","7.87B","7.09B","6.74B","6.66B"]
["Underwriting & Commissions","9.4B","9.31B","9B","8.72B","8.23B"]
["Other Operating Expense","-","-","773.52M","792.45M","540.86M"]
["SGA Growth","-",-5.1999999999999998E-3,-1.7999999999999999E-2,-3.6299999999999999E-2,-5.1200000000000002E-2]
["Operating Income Before Interest Expense","6.13B","6.54B","6.39B","4.6B","6.27B"]
["Interest Expense, Net of Interest Capitalized","534.77M","543.26M","480.59M","415M","416.73M"]
["Interest Expense (excl. Interest Capitalized)","534.77M","543.26M","480.59M","415M","416.73M"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","5.59B","5.99B","5.91B","4.19B","5.85B"]
["Operating Income Growth","-",6.6500000000000004E-2,-2.2100000000000002E-2,-0.27979999999999999,0.36130000000000001]
["Non-Operating Income (Expense)","(31.9M)",-927067,"(237.09M)","9.63M","(87.68M)"]
["Miscellaneous Non Operating Expense","(31.9M)",-927067,"(237.09M)","9.63M","(87.68M)"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","440.95M","478.37M","320.39M","1.02B","526.08M"]
["Pretax Income","5.12B","5.51B","5.35B","3.18B","5.24B"]
["Pretax Income Growth","-",7.6700000000000004E-2,-2.9000000000000001E-2,-0.40639999999999998,0.64739999999999998]
["Income Taxes","1.4B","1.58B","1.53B","1.25B","1.82B"]
["Income Tax - Current - Domestic","969.15M","1.37B","1.35B","1.22B","1.47B"]
["Income Tax - Current - Foreign","-","-","-","-","-"]
["Income Tax - Deferred - Domestic","434.38M","210.44M","179.42M","23.11M","349.73M"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","12.2M","11.12M","44.86M","37.55M","5.91M"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","3.73B","3.95B","3.87B","1.97B","3.43B"]
["Minority Interest Expense","83.5M","214.15M","255.4M","197.39M","263.04M"]
["Net Income","3.65B","3.73B","3.61B","1.77B","3.16B"]
["Net Income Growth","-",2.4E-2,-3.1899999999999998E-2,-0.50939999999999996,0.78359999999999996]
["Net Margin","-","-","-","-",4.7600000000000003E-2,"NA"]
["Extraordinaries & Discontinued Operations","-","-","-","-","-"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","-","-","-"]
["Net Income After Extraordinaries","3.65B","3.73B","3.61B","1.77B","3.16B"]
["Preferred Dividends","-","-","-","-","-"]
["Net Income Available to Common","3.65B","3.73B","3.61B","1.77B","3.16B"]
["EPS (Basic)",24.86,25.34,24.42,11.91,21.19]
["EPS (Basic) Growth","-",1.9099999999999999E-2,-3.61E-2,-0.51229999999999998,0.77910000000000001]
["Basic Shares Outstanding","146.64M","147.4M","148.03M","148.96M","149.29M"]
["EPS (Diluted)",24.74,25.23,24.2,11.87,21.04]
["EPS (Diluted) Growth","-",0.02,-4.0899999999999999E-2,-0.50949999999999995,0.77249999999999996]
["Diluted Shares Outstanding","147.37M","147.97M","149.35M","149.32M","150.3M"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:23 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"ZURVY Balance Sheet","index":198,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Zurich Insurance Group AG ADR"]
["OTC: ZURVY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Zurich Insurance Group AG ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["ZURVY"]
["/quotes/zigman/9485342/delayed"]
[]
["$"]
[]
[33.86]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 79,782"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/9485342/delayed"]
[]
["Previous close"]
[]
[33.54]
[]
[33.86]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[33.659999999999997]
[]
[33.9]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[26.01]
[]
[33.9]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Zurich Insurance Group AG ADR"]
["View Ratios"]
["Assets"]
["Fiscal year is January-December. All values CHF millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Cash Only","8.33B","6.39B","7.55B","8.17B","7.31B"]
["Cash Growth","-",-0.2331,0.1825,8.1500000000000003E-2,-0.10440000000000001]
["Total Investment Assets","188.37B","181.86B","199.66B","186.27B","189.37B"]
["Total Fixed Income Securities Investment","142.42B","139.14B","152.67B","137.87B","142.47B"]
["Bonds","142.42B","139.14B","152.66B","137.86B","142.47B"]
["Redeemable Preferred Stock","-","-","7.95M","6.01M","-"]
["Total Equity Securities Investment","7.7B","7.87B","16B","18.89B","16.17B"]
["Common Stocks","7.7B","7.87B","16B","18.89B","16.17B"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","7.84B","7.78B","8.73B","9.87B","10.73B"]
["Mortgage, Policy & Other Loans","21.88B","19.2B","18.54B","16.61B","16.2B"]
["Other Investments","8.53B","7.87B","3.72B","3.03B","3.79B"]
["Investments Growth","-",-3.4599999999999999E-2,9.7900000000000001E-2,-6.7000000000000004E-2,1.66E-2]
["Yield On Investment","-","-","-","-",9.9900000000000003E-2,"NA"]
["Premium Balance Receivables","10.08B","9.84B","10.2B","9.18B","10.16B"]
["Premium Balance Growth","-",-2.3E-2,3.5999999999999997E-2,-0.1004,0.1069]
["Net Property, Plant & Equipment","1.4B","1.33B","1.26B","1.14B","968.58M"]
["Investment in Unconsolidated Subs.","77.8M","114.73M","69.56M","18.02M","20.33M"]
["Other Assets (Including Intangibles)","146.2B","151.81B","167.21B","158.33B","160.99B"]
["Separate & Variable Account Assets","113.42B","119.41B","133.56B","126.85B","127.97B"]
["Deferred Charges","18.83B","18.53B","19.42B","19.27B","19.81B"]
["Tangible Other Assets","5.97B","6.62B","6.42B","5.58B","5.99B"]
["Intangible Assets","7.97B","7.25B","7.81B","6.62B","7.23B"]
["Total Assets","356.14B","353.14B","387.5B","364.56B","370.29B"]
["Assets - Total - 1 Year Growth","-",-8.3999999999999995E-3,9.7299999999999998E-2,-5.9200000000000003E-2,1.5699999999999999E-2]
["Return On Average Assets","-","-","-","-",8.6E-3,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Insurance Policy Liabilities (Insurance)","165.53B","161.9B","174.13B","165.44B","167.09B"]
["Unearned Premiums","13.51B","13.49B","14.34B","13.67B","13.79B"]
["Policy Claims","52.53B","50.98B","54.35B","53.79B","52.22B"]
["Other Insurance Liabilities","19.76B","19.04B","24.28B","23B","23.73B"]
["Total Debt","12.25B","11.72B","11.93B","10.83B","11.95B"]
["ST Debt & Current Portion of LTD","2.21B","1.6B","1.46B","1.99B","1.41B"]
["Short Term Debt","-","-","1.46B","1.99B","1.41B"]
["Current Portion of LT Debt","2.21B","1.6B","-","-","-"]
["Long-Term Debt","10.04B","10.13B","10.47B","8.85B","10.53B"]
["LT Debt excl. Capital Lease Obligations","9.25B","9.42B","9.71B","8.11B","9.98B"]
["Total Debt Growth","-",-4.2900000000000001E-2,1.7299999999999999E-2,-9.1700000000000004E-2,0.1028]
["Total Debt / Total Assets",3.44E-2,3.32E-2,3.0800000000000001E-2,2.9700000000000001E-2,3.2300000000000002E-2]
["Capitalized Lease Obligations","787.2M","707.92M","761.14M","736.74M","549.85M"]
["Provision for Risks & Charges","3.48B","3.54B","4.27B","3.77B","4.86B"]
["Deferred Taxes","3.1B","2.75B","3.44B","3.05B","3.16B"]
["Deferred Taxes - Credit","4.8B","4.54B","4.99B","4.5B","4.64B"]
["Deferred Taxes - Debit","1.7B","1.8B","1.55B","1.46B","1.47B"]
["Other Liabilities","136.33B","140.54B","155.59B","147.08B","148.75B"]
["Other Liabilities (excl. Deferred Income)","127.77B","132.7B","147.04B","138.92B","140.71B"]
["Deferred Income","8.56B","7.84B","8.55B","8.16B","8.04B"]
["Total Liabilities","322.39B","322.25B","350.91B","331.63B","337.28B"]
["Total Liabilities Growth","-",-4.0000000000000002E-4,8.8900000000000007E-2,-5.4899999999999997E-2,1.7100000000000001E-2]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","31.58B","28.91B","34.51B","31.21B","31.16B"]
["Common Stock Par/Carry Value","10.07M","9.78M","10.93M","11.01M","11.18M"]
["Additional Paid-In Capital/Capital Surplus","7.48B","5.69B","4.81B","3.25B","1.37B"]
["Retained Earnings","22.34B","24.97B","31.4B","34.23B","36.4B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","(2.77B)","(3.56B)","(6.27B)","(9.36B)","(10.14B)"]
["Revaluation Reserves","164.76M","173.42M","216.62M","228.23M","238.84M"]
["Other Appropriated Reserves","217.85M","94.27M","304.06M","293.29M","424.83M"]
["Treasury Stock","-","-","-","-","-"]
["Common Equity / Total Assets",8.8700000000000001E-2,8.1900000000000001E-2,8.9099999999999999E-2,8.5599999999999996E-2,8.4199999999999997E-2]
["Total Shareholders' Equity","31.58B","28.91B","34.51B","31.21B","31.16B"]
["Total Shareholders' Equity / Total Assets",8.8700000000000001E-2,8.1900000000000001E-2,8.9099999999999999E-2,8.5599999999999996E-2,8.4199999999999997E-2]
["Return On Average Total Equity","-","-","-","-",0.1014,"NA"]
["Accumulated Minority Interest","2.17B","1.98B","2.08B","1.73B","1.84B"]
["Total Equity","33.75B","30.89B","36.6B","32.94B","33B"]
["Liabilities & Shareholders' Equity","356.14B","353.14B","387.5B","364.56B","370.29B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:23 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"ZURVY Cash Flow","index":199,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Zurich Insurance Group AG ADR"]
["OTC: ZURVY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Zurich Insurance Group AG ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["ZURVY"]
["/quotes/zigman/9485342/delayed"]
[]
["$"]
[]
[33.86]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 79,782"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/9485342/delayed"]
[]
["Previous close"]
[]
[33.54]
[]
[33.86]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[33.659999999999997]
[]
[33.9]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[26.01]
[]
[33.9]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Zurich Insurance Group AG ADR"]
["View Ratios"]
["Operating Activities"]
["Fiscal year is January-December. All values CHF millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Funds from Operations","14.36B","11.43B","19.47B","9.34B","18.13B"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-",-0.20369999999999999,0.70289999999999997,-0.52039999999999997,0.94130000000000003]
["Net Operating Cash Flow","14.36B","11.43B","19.47B","9.34B","18.13B"]
["Net Operating Cash Flow Growth","-",-0.20369999999999999,0.70289999999999997,-0.52039999999999997,0.94130000000000003]
[]
["Investing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Capital Expenditures","(212.03M)","(261.43M)","(1.26B)","(652.83M)","(704.39M)"]
["Capital Expenditures (Fixed Assets)","(212.03M)","(261.43M)","(1.26B)","(652.83M)","(704.39M)"]
["Capital Expenditures (Other Assets)","-","-","-","-","-"]
["Capital Expenditures Growth","-",-0.23300000000000001,-3.8355999999999999,0.48359999999999997,-7.9000000000000001E-2]
["Net Assets from Acquisitions","(104.14M)","-","(92.46M)","(7.7M)","(813.75M)"]
["Sale of Fixed Assets & Businesses","89.13M","61.19M","140.06M","61.62M","394.07M"]
["Purchase/Sale of Investments","(11.66B)","(10.12B)","(14.02B)","(4.22B)","(16.68B)"]
["Purchase of Investments","(209.6B)","(197.05B)","(174.78B)","(154.33B)","(137.25B)"]
["Sale/Maturity of Investments","197.94B","186.94B","160.77B","150.12B","120.57B"]
["Other Uses","-","-","-","-","-"]
["Other Sources","-","-","-","-","-"]
["Net Investing Cash Flow","(11.89B)","(10.32B)","(15.23B)","(4.82B)","(17.8B)"]
["Net Investing Cash Flow Growth","-",0.13200000000000001,-0.47649999999999998,0.68389999999999995,-2.6964999999999999]
[]
["Financing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Cash Dividends Paid - Total","(2.54B)","(2.68B)","(2.71B)","(2.76B)","(2.73B)"]
["Common Dividends","(2.54B)","(2.68B)","(2.71B)","(2.76B)","(2.73B)"]
["Preferred Dividends","-","-","-","-","-"]
["Cash Dividend Growth","-",-5.5800000000000002E-2,-1.0999999999999999E-2,-2.0199999999999999E-2,1.29E-2]
["Change in Capital Stock","118.21M","54.7M","140.97M","62.59M","56.15M"]
["Repurchase of Common & Preferred Stk.","-","-","-","-","-"]
["Sale of Common & Preferred Stock","118.21M","54.7M","140.97M","62.59M","56.15M"]
["Proceeds from Stock Options","118.21M","54.7M","140.97M","62.59M","56.15M"]
["Other Proceeds from Sale of Stock","-","-","-","-","-"]
["Issuance/Reduction of Debt, Net","243.93M","(373.61M)","(31.12M)","(698.09M)","1.39B"]
["Change in Current Debt","-","-","-","-","-"]
["Change in Long-Term Debt","243.93M","(373.61M)","(31.12M)","(698.09M)","1.39B"]
["Issuance of Long-Term Debt","1.48B","1.43B","1.4B","286.94M","3.02B"]
["Reduction in Long-Term Debt","(1.23B)","(1.81B)","(1.43B)","(985.03M)","(1.63B)"]
["Other Funds","-","-","(368.91M)","(33.7M)","-"]
["Other Uses","-","-","(368.91M)","(33.7M)","-"]
["Other Sources","-","-","-","-","-"]
["Net Financing Cash Flow","(2.17B)","(3B)","(2.97B)","(3.43B)","(1.28B)"]
["Net Financing Cash Flow Growth","-",-0.37819999999999998,1.01E-2,-0.15670000000000001,0.62790000000000001]
["Miscellaneous Funds",0,0,0,0,0]
["Net Change in Cash","471.91M","(1.9B)","562.06M","401.52M","(1.23B)"]
["Free Cash Flow","14.15B","11.17B","18.2B","8.68B","17.42B"]
["Free Cash Flow Growth","-",-0.21029999999999999,0.62949999999999995,-0.52290000000000003,1.0061]
["Free Cash Flow Yield","-","-","-","-",0.34870000000000001,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:23 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"ZURN.VX Summary","index":200,"n_rows":208,"n_cols":2,"rows_kept":208,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["Zurich Insurance Group AG (ZURN.VX)"]
["Swiss - Swiss Delayed Price. Currency in CHF"]
["315.30+1.10 (+0.35%)"]
["At close: 5:30PM CET"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",314.2]
["Open",315.39999999999998]
["Bid","314.50 x 77100"]
["Ask","316.40 x 150300"]
["Day's Range","314.50 - 316.60"]
["52 Week Range","262.10 - 321.90"]
["Volume",354828]
["Avg. Volume",425404]
["Market Cap","47.351B"]
["Beta","N/A"]
["PE Ratio (TTM)",15.32]
["EPS (TTM)",20.58]
["Earnings Date",43139]
["Forward Dividend & Yield","10.57 (3.94%)"]
["Ex-Dividend Date",42825]
["1y Target Est","N/A"]
["Currency in CHF"]
["Valuation Measures"]
["Market Cap (intraday) 5","47.35B"]
["Enterprise Value 3","45.13B"]
["Trailing P/E ",15.32]
["Forward P/E 1","N/A"]
["PEG Ratio (5 yr expected) 1","N/A"]
["Price/Sales (ttm)",0.7]
["Price/Book (mrq)",1.54]
["Enterprise Value/Revenue 3",0.67]
["Enterprise Value/EBITDA 6",7.39]
["Financial Highlights"]
["Currency in USD. "]
["Fiscal Year"]
["Fiscal Year Ends ",42735]
["Most Recent Quarter (mrq)",42916]
["Profitability"]
["Profit Margin ",4.6100000000000002E-2]
["Operating Margin (ttm)",8.5400000000000004E-2]
["Management Effectiveness"]
["Return on Assets (ttm)",8.9999999999999993E-3]
["Return on Equity (ttm)",0.1012]
["Income Statement"]
["Revenue (ttm)","67.25B"]
["Revenue Per Share (ttm)",449.51]
["Quarterly Revenue Growth (yoy)",-0.19400000000000001]
["Gross Profit (ttm)","13.31B"]
["EBITDA ","6.11B"]
["Net Income Avi to Common (ttm)","3.1B"]
["Diluted EPS (ttm)",20.58]
["Quarterly Earnings Growth (yoy)",-0.221]
["Balance Sheet"]
["Total Cash (mrq)","15.43B"]
["Total Cash Per Share (mrq)",102.74]
["Total Debt (mrq)","12.86B"]
["Total Debt/Equity (mrq)",39.28]
["Current Ratio (mrq)",1.53]
["Book Value Per Share (mrq)",204.54]
["Cash Flow Statement"]
["Operating Cash Flow (ttm)","2.2B"]
["Levered Free Cash Flow (ttm)","5.56B"]
["Trading Information"]
["Stock Price History"]
["Beta ","N/A"]
["52-Week Change 3",0.1052]
["S&P500 52-Week Change 3",0.24479999999999999]
["52 Week High 3",321.89999999999998]
["52 Week Low 3",262.10000000000002]
["50-Day Moving Average 3",305.07]
["200-Day Moving Average 3",296.44]
["Share Statistics"]
["Avg Vol (3 month) 3","425.4k"]
["Avg Vol (10 day) 3","501.62k"]
["Shares Outstanding 5","150.18M"]
["Float ","150.17M"]
["% Held by Insiders 1","N/A"]
["% Held by Institutions 1","N/A"]
["Shares Short 3","N/A"]
["Short Ratio 3","N/A"]
["Short % of Float 3","N/A"]
["Shares Short (prior month) 3","N/A"]
["Dividends & Splits"]
["Forward Annual Dividend Rate 4",10.57]
["Forward Annual Dividend Yield 4",3.9399999999999998E-2]
["Trailing Annual Dividend Rate 3",16.739999999999998]
["Trailing Annual Dividend Yield 3",5.33E-2]
["5 Year Average Dividend Yield 4",0]
["Payout Ratio 4",0.54879999999999995]
["Dividend Date 3",42829]
["Ex-Dividend Date 4",42825]
["Last Split Factor (new per old) 2","N/A"]
["Last Split Date 3","N/A"]
[]
["Bloomberg•2 months ago"]
["Zurich Plans $5 Billion Allocation to Impact Investments"]
["Zurich Insurance Group AG plans to more than double its allocation to impact investments, earmarking $5 billion for a broader range of assets after devoting $2 billion to green bonds in recent years."]
[]
["Sponsored"]
[]
["The Motley Fool"]
["Wealthiest Man in the World Issues Warning"]
["The richest man in the world has issued a dire warning… and investors who don’t heed it could be in serious trouble."]
["Thomson Reuters StreetEvents•2 months ago"]
["Edited Transcript of ZURN.VX earnings conference call or presentation 9-Nov-17 12:00pm GMT"]
["Q3 2017 Zurich Insurance Group AG Earnings Call"]
["Thomson Reuters StreetEvents•5 months ago"]
["Edited Transcript of ZURN.VX earnings conference call or presentation 10-Aug-17 11:00am GMT"]
["Q2 2017 Zurich Insurance Group AG Earnings Call"]
["Thomson Reuters StreetEvents•8 months ago"]
["Edited Transcript of ZURN.VX earnings conference call or presentation 11-May-17 11:00am GMT"]
["Q1 2017 Zurich Insurance Group AG Earnings Call"]
["Thomson Reuters StreetEvents•last year"]
["Edited Transcript of ZURN.VX earnings conference call or presentation 9-Feb-17 12:00pm GMT"]
["Q4 2016 Zurich Insurance Group AG Earnings Call"]
[]
["Sponsored"]
[]
["NextAdvisor"]
["A $0 Balance Transfer Fee Credit Card Has Arrived"]
["You could save hundreds or thousands of dollars by transferring your credit card balance for free to this amazing card with a 0% APR for 15 months."]
[]
["Bloomberg•last year"]
["Zurich Insurance CEO: We Are Optimistic About 2017"]
["Mario Greco, chief executive officer at Zurich Insurance, discusses the overhaul of his business, the possibility of a floor in pricing and consolidation in the sector. He speaks to Bloomberg's Manus Cranny ..."]
[]
["Bloomberg•last year"]
["Zurich Insurance Falls as Greco Fails to Convince on Growth"]
["Zurich Insurance Group AG fell in Zurich trading after posting a quarterly profit supported by one-time gains as Chief Executive Officer Mario Greco presses ahead with an overhaul of Switzerland’s largest ..."]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"ZURVY Mktw Sum","index":201,"n_rows":741,"n_cols":4,"rows_kept":741,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Zurich Insurance Group AG ADR"]
["OTC: ZURVY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Zurich Insurance Group AG ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["ZURVY"]
["/quotes/zigman/9485342/delayed"]
[]
["$"]
[]
[33.86]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 79,782"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/9485342/delayed"]
[]
["Previous close"]
[]
[33.54]
[]
[33.86]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[33.659999999999997]
[]
[33.9]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[26.01]
[]
[33.9]
[]
[]
[]
["Company Description"]
[]
["Zurich Insurance Group AG is a holding company, which engages in the provision of general insurance and life insurance products and services. It also distributes non-insurance products, such as mutual funds, mortgages and other financial services products. It operates through the following segments:..."]
[]
["Zurich Insurance Group AG is a holding company, which engages in the provision of general insurance and life insurance products and services. It also distributes non-insurance products, such as mutual funds, mortgages and other financial services products. It operates through the following segments: General Insurance, Global Life, Farmers, Other Operating Businesses, and Non-Core Businesses. The General Insurance segment provides a variety of motor, home and commercial products and services for individuals, as well as small and large businesses. The Global life segment offers life insurance, savings, investment and pensions solutions. The Farmers segment provides, non-claims related management services. The Other Operating Businesses segment is consist of holding and financing, and headquarters activities of the group. The Non-Core Businesses segment includes insurance and reinsurance businesses that the group does not consider core to its operations and mostly managed to achieve a beneficial run-off. The company was founded in 1872 and is headquartered in Zurich, Switzerland."]
[]
["Valuation"]
[]
["P/E Current"]
[]
[14.98]
[]
["P/E Ratio (with extraordinary items)"]
[]
[15.01]
[]
["P/E Ratio (without extraordinary items)"]
[]
[13.23]
[]
["Price to Sales Ratio"]
[]
[0.63]
[]
["Price to Book Ratio"]
[]
[1.34]
[]
["Price to Cash Flow Ratio"]
[]
[2.33]
[]
["Enterprise Value to EBITDA"]
[]
[7.64]
[]
["Enterprise Value to Sales"]
[]
[0.78]
[]
["Total Debt to Enterprise Value"]
[]
[0.21]
[]
["Efficiency"]
[]
["Revenue/Employee"]
[]
[1267370]
[]
["Income Per Employee"]
[]
[60286]
[]
["Total Asset Turnover"]
[]
[0.18]
[]
["Profitability"]
[]
["Operating Margin"]
[]
[9.42]
[]
["Pretax Margin"]
[]
[7.87]
[]
["Net Margin"]
[]
[4.76]
[]
["Return on Assets"]
[]
[0.86]
[]
["Return on Equity"]
[]
[10.14]
[]
["Return on Total Capital"]
[]
[7.43]
[]
["Return on Invested Capital"]
[]
[7.74]
[]
["Capital Structure"]
[]
["Total Debt to Total Equity"]
[]
[38.33]
[]
["Total Debt to Total Capital"]
[]
[27.71]
[]
["Total Debt to Total Assets"]
[]
[3.23]
[]
["Long-Term Debt to Equity"]
[]
[33.79]
[]
["Long-Term Debt to Total Capital"]
[]
[24.43]
[]
["Officers and Executives"]
[]
["Name","Age","Officer Since","Title"]
["Mr. Mario Greco",58,2016,"Group Chief Executive Officer"]
["Mr. Kristof Terryn",50,2010,"Group Chief Operating Officer"]
["Mr. George Quinn",51,2013,"Group Chief Financial Officer"]
["Dr. Urban Angehrn",52,2007,"Group Chief Investment Officer"]
["Ms. Alison Martin",44,2018,"Group Chief Risk Officer"]
[]
["Insider Actions"]
[]
["– Purchase – Sale 1 – Number of Transactions"]
["{\"OrganizationDocuments\":[{\"Documents\":[{\"document\":[{\"reportDateGroup\":[{\"reportDate\":\"2011-06-09\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"3\",\"tradeType\":\"D\"},{\"numTransactions\":\"1\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-16\",\"tradeTypeGroup\":[{\"numTransactions\":\"2\",\"tradeType\":\"D\"},{\"numTransactions\":\"8\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-13\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-12\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-11\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-02\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-03-10\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"4\",\"tradeType\":\"D\"},{\"numTransactions\":\"2\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-15\",\"tradeTypeGroup\":[{\"numTransactions\":\"8\",\"tradeType\":\"A\"},{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]}]}]}]}]}"]
["/news/latest/company/us/zurvy"]
[]
["MarketWatch News on ZURVY"]
[]
["Zurich Insurance reportedly seeks China JV partner"]
[]
["1:54 a.m. Jan. 8, 2018"]
[]
["- MarketWatch.com"]
[]
["Zurich Insurance buys car tech company Bright Box"]
[]
["2:53 a.m. Dec. 22, 2017"]
[]
["- MarketWatch.com"]
[]
["Zurich to buy ANZ's Australian life insurance unit"]
[]
["1:21 p.m. Dec. 11, 2017"]
[]
["- MarketWatch.com"]
[]
["Zurich premiums up; sees price boost on disasters"]
[]
["2:32 a.m. Nov. 9, 2017"]
[]
["- MarketWatch.com"]
[]
["Zurich Insurance sees $700 mln in hurricane claims"]
[]
["1:19 a.m. Oct. 19, 2017"]
[]
["- MarketWatch.com"]
[]
["Lloyds buys Zurich's U.K. work pensions business"]
[]
["5:47 a.m. Oct. 12, 2017"]
[]
["- MarketWatch.com"]
[]
["Zurich profit falls; upbeat on outlook"]
[]
["4:08 a.m. May 11, 2017"]
[]
["- MarketWatch.com"]
[]
["Zurich profit falls but upbeat on outlook"]
[]
["1:51 a.m. May 11, 2017"]
[]
["- MarketWatch.com"]
[]
["Zurich Insurance swings to profit, beats forecasts"]
[]
["1:12 a.m. Feb. 9, 2017"]
[]
["- MarketWatch.com"]
[]
["Zurich bids $552 mln for Australia's Cover-More"]
[]
["2:15 a.m. Dec. 12, 2016"]
[]
["- MarketWatch.com"]
[]
["Zurich Insurance plans $1.5 bln cost-cutting drive"]
[]
["2:20 a.m. Nov. 17, 2016"]
[]
["- MarketWatch.com"]
[]
["Zurich Insurance profit jumps ahead of overhaul"]
[]
["2:38 a.m. Nov. 10, 2016"]
[]
["- MarketWatch.com"]
[]
["Zurich Insurance to merge corporate, commercial"]
[]
["1:04 a.m. Sept. 21, 2016"]
[]
["- MarketWatch.com"]
[]
["Zurich shares rise as profit beats expectations"]
[]
["3:06 a.m. Aug. 11, 2016"]
[]
["- MarketWatch.com"]
[]
["Allianz to buy Moroccan insurer from Zurich"]
[]
["9:48 a.m. June 17, 2016"]
[]
["- MarketWatch.com"]
[]
["Zurich shakes up management ranks"]
[]
["2:12 a.m. June 10, 2016"]
[]
["- MarketWatch.com"]
[]
["Former Zurich Insurance CEO Senn commits suicide"]
[]
["1:27 a.m. May 31, 2016"]
[]
["- MarketWatch"]
[]
["Former Zurich Insurance CEO Martin Senn kills self"]
[]
["4:00 a.m. May 30, 2016"]
[]
["- MarketWatch.com"]
[]
["Zurich shares rise despite fall in profit"]
[]
["3:48 a.m. May 12, 2016"]
[]
["- MarketWatch.com"]
[]
["Zurich Insurance profit falls as volumes decline"]
[]
["12:18 a.m. May 12, 2016"]
[]
["- MarketWatch.com"]
[]
["Loading more headlines..."]
[]
["/news/nonmarketwatch/company/us/zurvy"]
[]
["Other News on ZURVY"]
[]
["Zurich Insurance (ZURVY) To Acquire The Life Insurance Business Of ANZ - Slideshow"]
[]
["2:01 p.m. Dec. 12, 2017"]
[]
["- Seeking Alpha"]
[]
["Buy Zurich For Its 5.7% Yield"]
[]
["8:11 a.m. Nov. 22, 2017"]
[]
["- Seeking Alpha"]
[]
["Zurich Insurance (ZURVY) Investor Presentation - Slideshow"]
[]
["10:29 p.m. Nov. 16, 2017"]
[]
["- Seeking Alpha"]
[]
["Zurich Insurance Group's (ZURVY) on Q3 2017 Results - Earnings Call Transcript"]
[]
["4:08 p.m. Nov. 11, 2017"]
[]
["- Seeking Alpha"]
[]
["Wall Street Breakfast: Fed, Taxes, Bitcoin"]
[]
["5:58 a.m. Nov. 1, 2017"]
[]
["- Seeking Alpha"]
[]
["California wildfire losses at $3.3B"]
[]
["2:10 a.m. Nov. 1, 2017"]
[]
["- Seeking Alpha"]
[]
["AXA: An Undervalued Income Play Which May Re-Rate In The Short Term"]
[]
["2:52 p.m. Aug. 31, 2017"]
[]
["- Seeking Alpha"]
[]
["Zurich Insurance Group's (ZURVY) CEO Mario Greco on Q2 2017 Results - Earnings Call Transcript"]
[]
["9:59 p.m. Aug. 11, 2017"]
[]
["- Seeking Alpha"]
[]
["Fear, Uncertainty, And Doubt - Managing Your FUD Factor"]
[]
["6:51 p.m. Aug. 1, 2017"]
[]
["- Seeking Alpha"]
[]
["Wells Fargo to Sell Commercial Insurance Business to USI Insurance"]
[]
["9:41 a.m. June 27, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Truckers Embrace Big Brother After Costing Insurers Millions"]
[]
["9:33 p.m. June 4, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Reinsurance Group Of America Reinsures $2.3bn Annuity Book For Zurich"]
[]
["3:48 p.m. May 22, 2017"]
[]
["- Seeking Alpha"]
[]
["Zurich Insurance Group's (ZURVY) Management Discusses Q1 2017 Results - Earnings Call Transcript"]
[]
["11:29 a.m. May 12, 2017"]
[]
["- Seeking Alpha"]
[]
["Buy Allianz For Its 4.5% Yield"]
[]
["4:21 p.m. April 21, 2017"]
[]
["- Seeking Alpha"]
[]
["Focus On Europe: Red Alert For European Banks? Capital Destruction At Deutsche Bank And Credit Suisse"]
[]
["12:00 a.m. April 3, 2017"]
[]
["- Seeking Alpha"]
[]
["Hereâ€™s How You Can Invest In The Worldâ€™s Most Innovative Country: Switzerland (EWL)"]
[]
["12:00 p.m. March 20, 2017"]
[]
["- InvestorPlace.com"]
[]
["Time for Fresh Look at Payout Promise of Insurers"]
[]
["8:26 a.m. March 20, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Zurich Insurance Group's (ZURVY) CEO Mario Greco on Q4 2016 Results - Earnings Call Transcript"]
[]
["9:17 p.m. Feb. 10, 2017"]
[]
["- Seeking Alpha"]
[]
["Investors See Big Gains Outside U.S."]
[]
["8:03 a.m. Jan. 16, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Inequality, Divisions Labeled Primary Risks to Economy"]
[]
["1:45 p.m. Jan. 11, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Loading more headlines..."]
[]
["At a Glance"]
[]
["Zurich Insurance Group AG"]
[]
["Austrasse 46"]
[]
["Zurich, Zurich 8045"]
[]
["Phone"]
[]
["41 446252525"]
[]
["Industry"]
[]
["Full-Line Insurance"]
[]
["Sector"]
[]
["Financial Services"]
[]
["Fiscal Year-end"]
[]
[43070]
[]
["View SEC Filings"]
[]
["Revenue"]
[]
["$66.50B"]
[]
["Net Income"]
[]
["$3.16B"]
[]
["2016 Sales Growth"]
[]
[0.13700000000000001]
[]
["Employees"]
[]
[52473]
[]
["Annual Report for ZURVY"]
[]
["/news/pressrelease/company/us/zurvy"]
[]
["Press Releases on ZURVY"]
[]
["Zurich rolls out Medallia Experience Cloud to enhance customer experience"]
[]
["3:00 a.m. Dec. 12, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Hongkongers not prepared for loss of income if tragedy strikes"]
[]
["9:16 p.m. Nov. 21, 2017"]
[]
["- Marketwired"]
[]
["Deloitte Collaborates With Zurich Insurance to Bring Cyber Risk Services and Insights to Businesses Working Toward Cyber Resilience"]
[]
["9:01 a.m. Feb. 14, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:23 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"ZURVY Mkwt Basic","index":202,"n_rows":494,"n_cols":5,"rows_kept":494,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Sections Watchlist"]
["Signup • Login"]
["Search"]
["Home"]
["Latest News"]
["Markets"]
["Personal Finance"]
["The Moneyist"]
["Retirement"]
["Investing"]
["FA Center"]
["Economy & Politics"]
["Real Estate"]
["Quotes"]
["Video"]
["SectorWatch"]
["Entertainment"]
["Premium Newsletters"]
["Profile Settings"]
["Email & Alerts"]
["Watchlist"]
["Games"]
["Signup Login"]
["Bulletin"]
["US"]
["Europe"]
["Asia"]
["FX"]
["Rates"]
["Futures"]
["Crypto"]
["Range "]
[]
[null,"DJIA F",26589,213,8.0999999999999996E-3]
[null,"S&P F",2874.75,33.5,1.18E-2]
[null,"NASDAQ F",7031.5,100,1.44E-2]
[null,"Gold",1353.3,-14.7,-1.0699999999999999E-2]
[null,"Silver",17.39,-0.22500000000000001,-1.2800000000000001E-2]
[null,"Crude Oil",66.239999999999995,0.73,1.11E-2]
["S&P 500 Movers(%)"]
["ABBV 13.8 "]
["INTC 10.6 "]
["AJG 7.4 "]
["GILD 5.3 "]
["WYNN -10.1 "]
["CL -4.9 "]
["REGN -4.5 "]
["SBUX -4.2 "]
["Latest NewsAll Times Eastern"]
["7:03a"]
["Moneyish Many new moms in tech say they had a good experience returning to work"]
["6:00a"]
["Updated Want your kids to earn more money as adults? Get them involved in this activity"]
["6:00a"]
["Moneyish Here’s how you can work remotely in the film industry — and make a good living"]
["5:00a"]
["Moneyish How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
["5:00a"]
["Moneyish How to keep meetings focused and interruption-free — without resorting to a talking stick like Sen. Susan Collins did"]
[43127]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[43127]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[43127]
["Updated Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[43127]
["Corrected Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[43127]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
["to be replaced"]
[]
["Home"]
["Investing"]
["Quotes"]
["ADRs"]
["ZURVY"]
["Overview"]
[]
["Compare Quotes"]
["Market Screener"]
["Sectors"]
["ZURVY U.S.: OTC"]
["Zurich Insurance Group AG ADR"]
["Watchlist CreateZURVYAlert"]
["ZURVYUSClosedBack To Top"]
["Last Updated: Jan 26, 2018 5:20 p.m. EST Delayed quote"]
[33.86]
["0.32 0.95%"]
["Previous Close"]
[33.54]
[]
[]
["Advanced Charting"]
[]
["$"]
["%"]
["Vol"]
["Advanced Charting"]
["115.4% vs Avg."]
["Volume: 79.8K 65 Day Avg. - 69.1K "]
["Open: 33.71"]
["Close: 33.86"]
["33.66 Day Low/High 33.90"]
["Day Range"]
["26.01 52 Week Low/High 33.90"]
["Your Watchlist"]
["Customize MarketWatch"]
[]
["Have Watchlists? Log in to see them here or sign up to get started."]
[]
["Create Account … or Log In"]
[]
[null,"Symbol","Price"]
[null,"Company","Chg/Chg %"]
[]
["(Go to Your Watchlist) "]
["No Items in Watchlist"]
[]
["There are currently no items in this Watchlist."]
[]
["Add Tickers"]
["No Saved Watchlists"]
[]
["Create a list of the investments you want to track."]
[]
["Create Watchlist …or try this starter list"]
["Uh oh"]
[]
["Something went wrong while loading Watchlist."]
[]
["Go to Watchlist"]
["Recently Viewed Tickers"]
["No Recent Tickers"]
[]
["Visit a quote page and your recently viewed tickers will be displayed here."]
[]
["Search Tickers"]
["Overview"]
["Profile"]
["News"]
["Charts"]
["Financials"]
["Historical Quotes"]
["Analyst Estimates"]
["Options"]
["SEC Filings"]
["Insiders"]
["Key Data"]
["Open $33.71 "]
["Day Range 33.66 - 33.90 "]
["52 Week Range 26.01 - 33.90 "]
["Market Cap $51.03B "]
["Shares Outstanding 1.51B "]
["Public Float 0 "]
["Beta n/a "]
["Rev. per Employee $1.28M "]
["P/E Ratio n/a "]
["EPS n/a "]
["Yield 3.33% "]
["Dividend $0.57 "]
["Ex-Dividend Date Mar 30, 2017 "]
["Short Interest n/a "]
["% of Float Shorted n/a "]
["Average Volume 69.11K "]
["Performance"]
["5 Day",2.1700000000000001E-2]
["1 Month",0.1134]
["3 Month",0.11749999999999999]
["YTD",0.1134]
["1 Year",0.1676]
["Recent News"]
["MarketWatch"]
["Other Dow Jones"]
["Zurich Insurance reportedly seeks China JV partner"]
["--Zurich Insurance is looking for a joint-venture partner in China to get back into the country's life-insurance market after having exited the sector five years ago, the South China Morning Post reports."]
[]
["Jan. 8, 2018 at 1:54 a.m. ET"]
["by MarketWatch.com"]
["Zurich Insurance buys car tech company Bright Box"]
["Zurich Insurance Group AG (ZURN.EB) has acquired Bright Box HK Ltd. and its subsidiaries to strengthen its capabilities in connected car technology, it said Friday. With the acquisition of the Hong Kong-based company, Zurich Insurance aims to offer new services that use telematics-enabled data analytics, it said."]
[]
["Dec. 22, 2017 at 2:53 a.m. ET"]
["by MarketWatch.com"]
["Zurich to buy ANZ's Australian life insurance unit"]
["Switzerland's Zurich Insurance Group AG (ZURN.EB) said Monday that it will buy Australia & New Zealand Banking Group Ltd.'s (ANZ.AU) life-insurance business in Australia for about $2.14 billion. \"The acquisition is expected to contribute to the Group's profitability from day one, generating strong cash flows which will support future dividend growth,\" Zurich said."]
[]
["Dec. 11, 2017 at 1:21 p.m. ET"]
["by MarketWatch.com"]
["Zurich premiums up; sees price boost on disasters"]
["Zurich Insurance Group AG (ZURN.EB) posted its nine-month results on Thursday, with a slight rise in gross written premiums in its core property and casualty business, which the company attributed to customer retention and new business."]
[]
["Nov. 9, 2017 at 2:32 a.m. ET"]
["by MarketWatch.com"]
["Zurich Insurance sees $700 mln in hurricane claims"]
[]
["Oct. 19, 2017 at 2:20 a.m. ET"]
["Lloyds buys Zurich's U.K. work pensions business"]
[]
["Oct. 12, 2017 at 6:48 a.m. ET"]
["Zurich profit falls; upbeat on outlook"]
[]
["May. 11, 2017 at 5:09 a.m. ET"]
["Zurich profit falls but upbeat on outlook"]
[]
["May. 11, 2017 at 2:51 a.m. ET"]
["Zurich Insurance swings to profit, beats forecasts"]
[]
["Feb. 9, 2017 at 1:13 a.m. ET"]
["Zurich bids $552 mln for Australia's Cover-More"]
[]
["Dec. 12, 2016 at 2:15 a.m. ET"]
["Zurich Insurance plans $1.5 bln cost-cutting drive"]
[]
["Nov. 17, 2016 at 2:21 a.m. ET"]
["Zurich Insurance profit jumps ahead of overhaul"]
[]
["Nov. 10, 2016 at 2:39 a.m. ET"]
["Zurich Insurance to merge corporate, commercial"]
[]
["Sep. 21, 2016 at 2:04 a.m. ET"]
["Zurich shares rise as profit beats expectations"]
[]
["Aug. 11, 2016 at 4:06 a.m. ET"]
["Allianz to buy Moroccan insurer from Zurich"]
[]
["Jun. 17, 2016 at 10:49 a.m. ET"]
["Zurich shakes up management ranks"]
[]
["Jun. 10, 2016 at 3:12 a.m. ET"]
["Former Zurich Insurance CEO Senn commits suicide"]
[]
["May. 31, 2016 at 2:27 a.m. ET"]
["Former Zurich Insurance CEO Martin Senn kills self"]
[]
["May. 30, 2016 at 5:01 a.m. ET"]
["Zurich shares rise despite fall in profit"]
[]
["May. 12, 2016 at 4:49 a.m. ET"]
["Zurich Insurance profit falls as volumes decline"]
[]
["May. 12, 2016 at 1:18 a.m. ET"]
["The Morning Risk Report: Ignore Extreme Weather Threats at Your Supply Chain’s Peril"]
[]
["Jul. 20, 2017 at 7:43 a.m. ET"]
["on The Wall Street Journal"]
[]
["Wells Fargo to Sell Commercial Insurance Business to USI Insurance"]
["Jun. 27, 2017 at 10:06 a.m. ET"]
["on The Wall Street Journal"]
[]
["America’s Truckers Embrace Big Brother After Costing Insurers Millions"]
["Jun. 4, 2017 at 8:00 a.m. ET"]
["on The Wall Street Journal"]
[]
["Survey Roundup: Finance Execs Pressured to Grow Business, Stay Compliant"]
["Apr. 28, 2017 at 3:38 p.m. ET"]
["on The Wall Street Journal"]
[]
["Time for Fresh Look at Payout Promise of Insurers"]
["Mar. 16, 2017 at 8:08 a.m. ET"]
["on The Wall Street Journal"]
[]
["Who Might Replace Peter Hancock as AIG CEO"]
["Mar. 9, 2017 at 4:35 p.m. ET"]
["on The Wall Street Journal"]
[]
["Investors See Big Gains Outside U.S."]
["Jan. 16, 2017 at 5:00 a.m. ET"]
["on The Wall Street Journal"]
[]
["World Economic Forum: Inequality, Divisions Are Primary Risks to Global Economy"]
["Jan. 11, 2017 at 9:06 a.m. ET"]
["on The Wall Street Journal"]
[]
["Prudential to Suspend Sale of Insurance Policy Through Wells Fargo"]
["Dec. 12, 2016 at 6:17 p.m. ET"]
["on The Wall Street Journal"]
[]
["Swiss Insurer Pledges Cash You Can Count On"]
["Nov. 17, 2016 at 10:09 a.m. ET"]
["on The Wall Street Journal"]
[]
["AIG to Sell Some Latin American and European Operations to Fairfax"]
["Oct. 18, 2016 at 8:00 a.m. ET"]
["on The Wall Street Journal"]
[]
["Today’s Top Supply Chain and Logistics News From WSJ"]
["Oct. 14, 2016 at 6:42 a.m. ET"]
["on The Wall Street Journal"]
[]
["Wind Farms, Sewer Tunnels: Where One Insurer Is Scrounging for Yield"]
["Sep. 25, 2016 at 5:30 a.m. ET"]
["on The Wall Street Journal"]
[]
["Dow, S&P 500, Nasdaq Close at Records on Same Day for First Time Since 1999"]
["Aug. 11, 2016 at 4:08 p.m. ET"]
["on The Wall Street Journal"]
[]
["Zurich Insurance’s Profit Drops"]
["Aug. 11, 2016 at 3:30 a.m. ET"]
["on The Wall Street Journal"]
[]
["Zurich Insurance Group: Why Knocking Down Walls Is Just a Start"]
["Jun. 10, 2016 at 7:19 a.m. ET"]
["on The Wall Street Journal"]
[]
["Zurich Insurance Streamlines Global Operations"]
["Jun. 10, 2016 at 5:05 a.m. ET"]
["on The Wall Street Journal"]
[]
["Former Zurich Insurance CEO Martin Senn Commits Suicide"]
["May. 30, 2016 at 6:18 p.m. ET"]
["on The Wall Street Journal"]
[]
["Credit Suisse Takes Out Insurance on Itself"]
["May. 17, 2016 at 7:40 a.m. ET"]
["on The Wall Street Journal"]
[]
["New From Credit Suisse: Bonds for Self-Inflicted Catastrophes"]
["May. 16, 2016 at 1:21 p.m. ET"]
["on The Wall Street Journal"]
["Recent News"]
["Other News"]
["Press Releases"]
["Zurich Insurance (ZURVY) To Acquire The Life Insurance Business Of ANZ - Slideshow"]
["Zurich Insurance (ZURVY) To Acquire The Life Insurance Business Of ANZ - Slideshow"]
[]
["Dec. 12, 2017 at 2:01 p.m. ET"]
["on Seeking Alpha"]
["Buy Zurich For Its 5.7% Yield"]
["Buy Zurich For Its 5.7% Yield"]
[]
["Nov. 22, 2017 at 8:11 a.m. ET"]
["on Seeking Alpha"]
["Zurich Insurance (ZURVY) Investor Presentation - Slideshow"]
["Zurich Insurance (ZURVY) Investor Presentation - Slideshow"]
[]
["Nov. 16, 2017 at 10:29 p.m. ET"]
["on Seeking Alpha"]
["Zurich Insurance Group's (ZURVY) on Q3 2017 Results - Earnings Call Transcript"]
["Zurich Insurance Group's (ZURVY) on Q3 2017 Results - Earnings Call Transcript"]
[]
["Nov. 11, 2017 at 4:08 p.m. ET"]
["on Seeking Alpha"]
["Wall Street Breakfast: Fed, Taxes, Bitcoin"]
["Wall Street Breakfast: Fed, Taxes, Bitcoin"]
[]
["Nov. 1, 2017 at 6:58 a.m. ET"]
["on Seeking Alpha"]
["California wildfire losses at $3.3B"]
["California wildfire losses at $3.3B"]
[]
["Nov. 1, 2017 at 3:10 a.m. ET"]
["on Seeking Alpha"]
["AXA: An Undervalued Income Play Which May Re-Rate In The Short Term"]
[]
["Aug. 31, 2017 at 3:52 p.m. ET"]
["on Seeking Alpha"]
["Zurich Insurance Group's (ZURVY) CEO Mario Greco on Q2 2017 Results - Earnings Call Transcript"]
[]
["Aug. 11, 2017 at 10:59 p.m. ET"]
["on Seeking Alpha"]
["Fear, Uncertainty, And Doubt - Managing Your FUD Factor"]
[]
["Aug. 1, 2017 at 7:51 p.m. ET"]
["on Seeking Alpha"]
["Wells Fargo to Sell Commercial Insurance Business to USI Insurance"]
["Jun. 27, 2017 at 10:06 a.m. ET"]
["on The Wall Street Journal"]
["America’s Truckers Embrace Big Brother After Costing Insurers Millions"]
["Jun. 4, 2017 at 8:00 a.m. ET"]
["on The Wall Street Journal"]
["Reinsurance Group Of America Reinsures $2.3bn Annuity Book For Zurich"]
[]
["May. 22, 2017 at 4:48 p.m. ET"]
["on Seeking Alpha"]
["Zurich Insurance Group's (ZURVY) Management Discusses Q1 2017 Results - Earnings Call Transcript"]
[]
["May. 12, 2017 at 12:29 p.m. ET"]
["on Seeking Alpha"]
["Buy Allianz For Its 4.5% Yield"]
[]
["Apr. 21, 2017 at 5:21 p.m. ET"]
["on Seeking Alpha"]
["Focus On Europe: Red Alert For European Banks? Capital Destruction At Deutsche Bank And Credit Suisse"]
[]
["Apr. 3, 2017 at 1:00 a.m. ET"]
["on Seeking Alpha"]
["Here’s How You Can Invest In The World’s Most Innovative Country: Switzerland (EWL)"]
[]
["Mar. 20, 2017 at 1:00 p.m. ET"]
["on InvestorPlace.com"]
["Time for Fresh Look at Payout Promise of Insurers"]
["Mar. 16, 2017 at 8:08 a.m. ET"]
["on The Wall Street Journal"]
["Zurich Insurance Group's (ZURVY) CEO Mario Greco on Q4 2016 Results - Earnings Call Transcript"]
[]
["Feb. 10, 2017 at 9:17 p.m. ET"]
["on Seeking Alpha"]
["Investors See Big Gains Outside U.S."]
["Jan. 16, 2017 at 5:00 a.m. ET"]
["on The Wall Street Journal"]
["World Economic Forum: Inequality, Divisions Are Primary Risks to Global Economy"]
["Jan. 11, 2017 at 9:06 a.m. ET"]
["on The Wall Street Journal"]
["Hongkongers not prepared for loss of income if tragedy strikes"]
["Hongkongers not prepared for loss of income if tragedy strikes"]
[]
["Nov. 21, 2017 at 9:16 p.m. ET"]
["on Marketwired"]
["Deloitte Collaborates With Zurich Insurance to Bring Cyber Risk Services and Insights to Businesses Working Toward Cyber Resilience"]
[]
["Feb. 14, 2017 at 9:01 a.m. ET"]
["on PR Newswire - PRF"]
[]
["Zurich Insurance Group AG ADR"]
[]
["Zurich Insurance Group AG is a holding company, which engages in the provision of general insurance and life insurance products and services. It also distributes non-insurance products, such as mutual funds, mortgages and other financial services products. It operates through the following segments: General Insurance, Global Life, Farmers, Other Operating Businesses, and Non-Core Businesses. The General Insurance segment provides a variety of motor, home and commercial products and services for individuals, as well as small and large businesses. The Global life segment offers life insurance, savings, investment and pensions solutions. The Farmers segment provides, non-claims related management services. The Other Operating Businesses segment is consist of holding and financing, and headquarters activities of the group. The Non-Core Businesses segment includes insurance and reinsurance businesses that the group does not consider core to its operations and mostly managed to achieve a beneficial run-off. The company was founded in 1872 and is headquartered in Zurich, Switzerland.  (See Full Profile)"]
[]
["Analyst Ratings"]
["Sell"]
["Under"]
["Hold"]
["Over"]
["Buy"]
["Number of Ratings 27 Full Ratings "]
["Bernstein's Fort McMurray Insurance Assessment"]
[]
["May. 11, 2016 at 10:50 a.m. ET"]
["on Benzinga.com"]
["Credit Suisse Adds 10 Names To European 'Top Picks'"]
[]
["Feb. 5, 2015 at 7:49 a.m. ET"]
["on Benzinga.com"]
[]
[]
["Partner Content"]
["×"]
["Back to Top"]
["MarketWatch"]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Dow Jones Network"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
[]
["By using this site you agree to the Terms of Service, Privacy Policy, and Cookie Policy."]
[]
[]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["Trending Tickers"]
["Powered by"]
[]
[]
["YELP 2.53% "]
["DIS 1.48% "]
["HUM 0.83% "]
["BWLD 0.05% "]
["GILD 5.26% "]
[]
["Advanced Search"]
["Stocks"]
["Columns"]
["Authors"]
["Topics"]
["No results found"]
["Video Center"]
["×"]

{"sheet":"ZURN.VX Yahoo Gr","index":203,"n_rows":138,"n_cols":2,"rows_kept":138,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["Zurich Insurance Group AG (ZURN.VX)"]
["Swiss - Swiss Delayed Price. Currency in CHF"]
["315.30+1.10 (+0.35%)"]
["At close: 5:30PM CET"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",314.2]
["Open",315.39999999999998]
["Bid","314.50 x 77100"]
["Ask","316.40 x 150300"]
["Day's Range","314.50 - 316.60"]
["52 Week Range","262.10 - 321.90"]
["Volume",354828]
["Avg. Volume",425404]
["Market Cap","47.351B"]
["Beta","N/A"]
["PE Ratio (TTM)",15.32]
["EPS (TTM)","N/A"]
["Earnings Date","N/A"]
["Forward Dividend & Yield","10.57 (3.94%)"]
["Ex-Dividend Date",42825]
["1y Target Est","N/A"]
[]
["Analyst estimates are not available."]
[]
["Bloomberg•2 months ago"]
["Zurich Plans $5 Billion Allocation to Impact Investments"]
["Zurich Insurance Group AG plans to more than double its allocation to impact investments, earmarking $5 billion for a broader range of assets after devoting $2 billion to green bonds in recent years."]
[]
["Sponsored"]
[]
["RealtyShares"]
["Be an Investor, Not a Landlord. Here's how..."]
["Now you can passively invest in real estate with as little as $5,000. Equity, debt, commercial and residential deals. Get started with a free account."]
["Thomson Reuters StreetEvents•2 months ago"]
["Edited Transcript of ZURN.VX earnings conference call or presentation 9-Nov-17 12:00pm GMT"]
["Q3 2017 Zurich Insurance Group AG Earnings Call"]
["Thomson Reuters StreetEvents•5 months ago"]
["Edited Transcript of ZURN.VX earnings conference call or presentation 10-Aug-17 11:00am GMT"]
["Q2 2017 Zurich Insurance Group AG Earnings Call"]
["Thomson Reuters StreetEvents•8 months ago"]
["Edited Transcript of ZURN.VX earnings conference call or presentation 11-May-17 11:00am GMT"]
["Q1 2017 Zurich Insurance Group AG Earnings Call"]
["Thomson Reuters StreetEvents•last year"]
["Edited Transcript of ZURN.VX earnings conference call or presentation 9-Feb-17 12:00pm GMT"]
["Q4 2016 Zurich Insurance Group AG Earnings Call"]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
[]
["Bloomberg•last year"]
["Zurich Insurance CEO: We Are Optimistic About 2017"]
["Mario Greco, chief executive officer at Zurich Insurance, discusses the overhaul of his business, the possibility of a floor in pricing and consolidation in the sector. He speaks to Bloomberg's Manus Cranny ..."]
[]
["Bloomberg•last year"]
["Zurich Insurance Falls as Greco Fails to Convince on Growth"]
["Zurich Insurance Group AG fell in Zurich trading after posting a quarterly profit supported by one-time gains as Chief Executive Officer Mario Greco presses ahead with an overhaul of Switzerland’s largest ..."]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"ZURVY Mktwth Gr","index":204,"n_rows":360,"n_cols":5,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Zurich Insurance Group AG ADR"]
["OTC: ZURVY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Zurich Insurance Group AG ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["ZURVY"]
["/quotes/zigman/9485342/delayed"]
[]
["$"]
[]
[33.86]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 79,782"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/9485342/delayed"]
[]
["Previous close"]
[]
[33.54]
[]
[33.86]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[33.659999999999997]
[]
[33.9]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[26.01]
[]
[33.9]
[]
[]
["Snapshot"]
["Average Recommendation:","Hold","Average Target Price:",32.89]
["Number of Ratings:",27,"Current Quarters Estimate:",0.2]
["FY Report Date:",43070,"Current Year's Estimate:",1.8]
["Last Quarter's Earnings:","N/A","Median PE on CY Estimate:",17.75]
["Year Ago Earnings:",2.17,"Next Fiscal Year Estimate:",2.4500000000000002]
[null,null,"Median PE on Next FY Estimate:",13.74]
["Earnings Per Share"]
[null,"This Quarter","Next Quarter","This Fiscal","Next Fiscal"]
["# of Estimates",2,2,24,24]
["Mean Estimate",0.2,0.64,1.8,2.4500000000000002]
["High Estimates",0.35,0.68,2.36,2.81]
["Low Estimates",0.05,0.61,1.42,2.0499999999999998]
["Coefficient Variance",108.83,7.26,12.47,6.98]
["Analysts Recommendations"]
[null,"current","1 Month Ago","3 Months Ago"]
["BUY",8,5,10]
["OVERWEIGHT",1,2,3]
["HOLD",14,16,11]
["UNDERWEIGHT",2,2,2]
["SELL",2,2,4]
["MEAN","Hold","Hold","Hold"]
[]
[]
[]
[]
[]
[]
[]
[]
[]
["Mean Recomendation Conversion Table"]
["1.00 thru 1.24 = Buy"]
["1.25 thru 1.74 = Overweight"]
["1.75 thru 2.24 = Hold"]
["2.25 thru 2.74 = Underweight"]
["2.75 thru 3.00 = Sell"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
[]
["Earnings Summaries"]
[]
["Zurich Insurance Posts Drop In Net Income"]
[]
["5:39 a.m. Feb. 12, 2015"]
[]
["- Benzinga.com"]
[]
["Analyst Recommendations"]
[]
["Bernstein's Fort McMurray Insurance Assessment"]
[]
["9:50 a.m. May 11, 2016"]
[]
["- Benzinga.com"]
[]
["Credit Suisse Adds 10 Names To European 'Top Picks'"]
[]
["7:49 a.m. Feb. 5, 2015"]
[]
["- Benzinga.com"]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:24 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"ZURVY Income Qtr","index":205,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Zurich Insurance Group AG ADR"]
["OTC: ZURVY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Zurich Insurance Group AG ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["ZURVY"]
["/quotes/zigman/9485342/delayed"]
[]
["$"]
[]
[33.86]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 79,782"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/9485342/delayed"]
[]
["Previous close"]
[]
[33.54]
[]
[33.86]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[33.659999999999997]
[]
[33.9]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[26.01]
[]
[33.9]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Zurich Insurance Group AG ADR"]
["View Ratios"]
["All values CHF millions.",null,null,null,null,42916,"5-qtr trend"]
["Sales/Revenue","-","-","-","-","30.87B"]
["Premiums Earned","-","-","-","-","19.95B"]
["Total Investment Income","-","-","-","-","8.28B"]
["Realized Gains (Losses)","-","-","-","-","470.05M"]
["Other Operating Income","-","-","-","-","2.17B"]
["Sales Growth","-","-","-","-","-"]
["Losses, Claims & Reserves","-","-","-","-","20.47B"]
["Losses, Benefits & Adjustments","-","-","-","-","13.87B"]
["Losses, Claims & Reserves Growth","-","-","-","-","-"]
["Loss Ratio","-","-","-","-",0.71540000000000004,"NA"]
[null,null,null,null,null,42916,"5-qtr trend"]
["Selling, General & Admin. Expenses & Other","-","-","-","-","7.58B"]
["Selling, General & Admin. Expenses","-","-","-","-","7.31B"]
["Other Selling, General & Admin. Expense","-","-","-","-","3.05B"]
["Underwriting & Commissions","-","-","-","-","4.26B"]
["Other Operating Expense","-","-","-","-","271.3M"]
["SGA Growth","-","-","-","-","-"]
["Operating Income Before Interest Expense","-","-","-","-","2.82B"]
["Interest Expense, Net of Interest Capitalized","-","-","-","-","208.69M"]
["Interest Expense (excl. Interest Capitalized)","-","-","-","-","208.69M"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","-","-","-","-","2.61B"]
["Operating Income Growth","-","-","-","-","-"]
["Non-Operating Income (Expense)","-","-","-","-","-"]
["Miscellaneous Non Operating Expense","-","-","-","-","(302.1M)"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","-","-","-","-","160.99M"]
["Pretax Income","-","-","-","-","2.49B"]
["Pretax Income Growth","-","-","-","-","-"]
["Income Taxes","-","-","-","-","863.57M"]
["Income Tax - Current - Domestic","-","-","-","-","-"]
["Income Tax - Current - Foreign","-","-","-","-","-"]
["Income Tax - Deferred - Domestic","-","-","-","-","-"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","-","-","-","-","1.99M"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","-","-","-","-","1.63B"]
["Minority Interest Expense","-","-","-","-","134.16M"]
["Net Income","-","-","-","-","1.49B"]
["Net Income Growth","-","-","-","-","-"]
["Net Margin","-","-","-","-",4.7600000000000003E-2,"NA"]
["Extraordinaries & Discontinued Operations","-","-","-","-","-"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","-","-","-"]
["Net Income After Extraordinaries","-","-","-","-","1.49B"]
["Preferred Dividends","-","-","-","-","-"]
["Net Income Available to Common","-","-","-","-","1.49B"]
["EPS (Basic)","-","-","-","-",9.9700000000000006]
["EPS (Basic) Growth","-","-","-","-","-"]
["Basic Shares Outstanding","-","-","-","-","149.85M"]
["EPS (Diluted)","-","-","-","-",9.91]
["EPS (Diluted) Growth","-","-","-","-","-"]
["Diluted Shares Outstanding","-","-","-","-","150.75M"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:24 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"ZURVY Balance Qtr","index":206,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Zurich Insurance Group AG ADR"]
["OTC: ZURVY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Zurich Insurance Group AG ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["ZURVY"]
["/quotes/zigman/9485342/delayed"]
[]
["$"]
[]
[33.86]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 79,782"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/9485342/delayed"]
[]
["Previous close"]
[]
[33.54]
[]
[33.86]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[33.659999999999997]
[]
[33.9]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[26.01]
[]
[33.9]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Zurich Insurance Group AG ADR"]
["View Ratios"]
["Assets"]
["All values CHF millions.",null,null,null,null,42916,"5-qtr trend"]
["Cash Only","-","-","-","-","6.32B"]
["Cash Growth","-","-","-","-","-"]
["Total Investment Assets","-","-","-","-","183.54B"]
["Total Fixed Income Securities Investment","-","-","-","-","-"]
["Bonds","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","-","-","-","-","-"]
["Common Stocks","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","-","-","-","-","-"]
["Mortgage, Policy & Other Loans","-","-","-","-","-"]
["Other Investments","-","-","-","-","-"]
["Investments Growth","-","-","-","-","-"]
["Yield On Investment","-","-","-","-",9.9900000000000003E-2,"NA"]
["Premium Balance Receivables","-","-","-","-","-"]
["Premium Balance Growth","-","-","-","-","-"]
["Net Property, Plant & Equipment","-","-","-","-","960.52M"]
["Investment in Unconsolidated Subs.","-","-","-","-","19.15M"]
["Other Assets (Including Intangibles)","-","-","-","-","177.51B"]
["Separate & Variable Account Assets","-","-","-","-","131.4B"]
["Deferred Charges","-","-","-","-","-"]
["Tangible Other Assets","-","-","-","-","-"]
["Intangible Assets","-","-","-","-","7.58B"]
["Total Assets","-","-","-","-","369.73B"]
["Assets - Total - 1 Year Growth","-","-","-","-","-"]
["Return On Average Assets","-","-","-","-",8.6E-3,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,null,null,null,null,42916,"5-qtr trend"]
["Insurance Policy Liabilities (Insurance)","-","-","-","-","157B"]
["Unearned Premiums","-","-","-","-","15.3B"]
["Policy Claims","-","-","-","-","51.18B"]
["Other Insurance Liabilities","-","-","-","-","23.91B"]
["Total Debt","-","-","-","-","10.73B"]
["ST Debt & Current Portion of LTD","-","-","-","-","-"]
["Short Term Debt","-","-","-","-","-"]
["Current Portion of LT Debt","-","-","-","-","-"]
["Long-Term Debt","-","-","-","-","10.73B"]
["LT Debt excl. Capital Lease Obligations","-","-","-","-","10.73B"]
["Total Debt Growth","-","-","-","-","-"]
["Total Debt / Total Assets","-","-","-","-",2.9000000000000001E-2]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","-","-","-","-","-"]
["Deferred Taxes","-","-","-","-","3.1B"]
["Deferred Taxes - Credit","-","-","-","-","4.48B"]
["Deferred Taxes - Debit","-","-","-","-","1.38B"]
["Other Liabilities","-","-","-","-","166.17B"]
["Other Liabilities (excl. Deferred Income)","-","-","-","-","158.47B"]
["Deferred Income","-","-","-","-","-"]
["Total Liabilities","-","-","-","-","338.38B"]
["Total Liabilities Growth","-","-","-","-","-"]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","-","-","-","-","29.42B"]
["Common Stock Par/Carry Value","-","-","-","-","10.53M"]
["Additional Paid-In Capital/Capital Surplus","-","-","-","-","1.04B"]
["Retained Earnings","-","-","-","-","33.51B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","-","-","-","-","(8.76B)"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","-","-","-","-","397.42M"]
["Treasury Stock","-","-","-","-","-"]
["Common Equity / Total Assets","-","-","-","-",7.9600000000000004E-2]
["Total Shareholders' Equity","-","-","-","-","29.42B"]
["Total Shareholders' Equity / Total Assets","-","-","-","-",7.9600000000000004E-2]
["Return On Average Total Equity","-","-","-","-",0.1014,"NA"]
["Accumulated Minority Interest","-","-","-","-","1.94B"]
["Total Equity","-","-","-","-","31.35B"]
["Liabilities & Shareholders' Equity","-","-","-","-","369.73B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:24 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"ZURVY Cash Qtr","index":207,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Zurich Insurance Group AG ADR"]
["OTC: ZURVY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Zurich Insurance Group AG ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["ZURVY"]
["/quotes/zigman/9485342/delayed"]
[]
["$"]
[]
[33.86]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 79,782"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/9485342/delayed"]
[]
["Previous close"]
[]
[33.54]
[]
[33.86]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[33.659999999999997]
[]
[33.9]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[26.01]
[]
[33.9]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Zurich Insurance Group AG ADR"]
["View Ratios"]
["Operating Activities"]
["All values CHF millions.",null,null,null,null,42916,"5-qtr trend"]
["Funds from Operations","-","-","-","-","8.21B"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-","-","-","-","-"]
["Net Operating Cash Flow","-","-","-","-","8.21B"]
["Net Operating Cash Flow Growth","-","-","-","-","-"]
[]
["Investing Activities"]
[]
[null,null,null,null,null,42916,"5-qtr trend"]
["Capital Expenditures","-","-","-","-","(239.49M)"]
["Capital Expenditures (Fixed Assets)","-","-","-","-","(239.49M)"]
["Capital Expenditures (Other Assets)","-","-","-","-","-"]
["Capital Expenditures Growth","-","-","-","-","-"]
["Net Assets from Acquisitions","-","-","-","-","(518.74M)"]
["Sale of Fixed Assets & Businesses","-","-","-","-","238.5M"]
["Purchase/Sale of Investments","-","-","-","-","(13.91M)"]
["Purchase of Investments","-","-","-","-","(13.91M)"]
["Sale/Maturity of Investments","-","-","-","-","-"]
["Other Uses","-","-","-","-","-"]
["Other Sources","-","-","-","-","-"]
["Net Investing Cash Flow","-","-","-","-","(533.65M)"]
["Net Investing Cash Flow Growth","-","-","-","-","-"]
[]
["Financing Activities"]
[]
[null,null,null,null,null,42916,"5-qtr trend"]
["Cash Dividends Paid - Total","-","-","-","-","(2.54B)"]
["Common Dividends","-","-","-","-","(2.54B)"]
["Preferred Dividends","-","-","-","-","-"]
["Cash Dividend Growth","-","-","-","-","-"]
["Change in Capital Stock","-","-","-","-","69.56M"]
["Repurchase of Common & Preferred Stk.","-","-","-","-","-"]
["Sale of Common & Preferred Stock","-","-","-","-","69.56M"]
["Proceeds from Stock Options","-","-","-","-","69.56M"]
["Other Proceeds from Sale of Stock","-","-","-","-","-"]
["Issuance/Reduction of Debt, Net","-","-","-","-","(501.85M)"]
["Change in Current Debt","-","-","-","-","-"]
["Change in Long-Term Debt","-","-","-","-","(501.85M)"]
["Issuance of Long-Term Debt","-","-","-","-","-"]
["Reduction in Long-Term Debt","-","-","-","-","(501.85M)"]
["Other Funds","-","-","-","-","-"]
["Other Uses","-","-","-","-","-"]
["Other Sources","-","-","-","-","-"]
["Net Financing Cash Flow","-","-","-","-","(2.97B)"]
["Net Financing Cash Flow Growth","-","-","-","-","-"]
["Miscellaneous Funds","-","-","-","-","(5.64B)"]
["Net Change in Cash","-","-","-","-","(628.05M)"]
["Free Cash Flow","-","-","-","-","7.97B"]
["Free Cash Flow Growth","-","-","-","-","-"]
["Free Cash Flow Yield","-","-","-","-",0.34870000000000001,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:24 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"SWSDF Income St","index":208,"n_rows":358,"n_cols":7,"rows_kept":358,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Swiss Life Holding AG"]
["OTC: SWSDF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Swiss Life Holding AG"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 4, 2018, 5:20 p.m."]
[]
["SWSDF"]
["/quotes/zigman/311142/delayed"]
[]
["$"]
[]
[356.53]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 815"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/311142/delayed"]
[]
["Previous close"]
[]
[348.9]
[]
[356.53]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
["n/a"]
[]
["n/a"]
[]
["52 week low"]
[]
["52 week high"]
[]
[343.27]
[]
[356.53]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Swiss Life Holding AG"]
["View Ratios"]
["Fiscal year is January-December. All values CHF millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Sales/Revenue","18.5B","18.75B","19.82B","20.07B","19.35B"]
["Premiums Earned","11.87B","12.95B","13.78B","13.77B","13.23B"]
["Total Investment Income","4.07B","4.15B","4.3B","4.34B","4.22B"]
["Realized Gains (Losses)","1.42B","507M","432M","647M","504M"]
["Other Operating Income","1.14B","1.14B","1.31B","1.31B","1.4B"]
["Sales Growth","-",1.34E-2,5.7299999999999997E-2,1.23E-2,-3.56E-2]
["Losses, Claims & Reserves","14.94B","15.28B","16.37B","16.42B","15.39B"]
["Losses, Benefits & Adjustments","10.01B","10.22B","10.28B","10.5B","10.97B"]
["Losses, Claims & Reserves Growth","-",2.3199999999999998E-2,7.0900000000000005E-2,3.0999999999999999E-3,-6.25E-2]
["Loss Ratio","-","-","-","-",0.82909999999999995,"NA"]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Selling, General & Admin. Expenses & Other","2.12B","1.84B","4.57B","2.6B","3.01B"]
["Selling, General & Admin. Expenses","1.8B","1.82B","1.95B","1.8B","1.84B"]
["Other Selling, General & Admin. Expense","1.01B","1.03B","1.11B","1.11B","1.12B"]
["Underwriting & Commissions","790M","783M","839M","685M","725M"]
["Other Operating Expense","322M","18M","2.62B","804M","1.17B"]
["SGA Growth","-",-0.13320000000000001,1.4899,-0.43090000000000001,0.1585]
["Operating Income Before Interest Expense","1.45B","1.63B","(1.11B)","1.05B","950M"]
["Interest Expense, Net of Interest Capitalized","378M","370M","363M","323M","338M"]
["Interest Expense (excl. Interest Capitalized)","378M","370M","363M","323M","338M"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","1.07B","1.26B","(1.48B)","728M","612M"]
["Operating Income Growth","-",0.12640000000000001,-1.6818,1.9451000000000001,-9.6100000000000005E-2]
["Non-Operating Income (Expense)","(591M)","(765M)","2.54B","(154M)","(97M)"]
["Miscellaneous Non Operating Expense","(591M)","(765M)","2.54B","(154M)","(97M)"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","250M","(499M)","59M","(587M)","(691M)"]
["Pretax Income","229M","995M","1.01B","1.16B","1.21B"]
["Pretax Income Growth","-",3.3450000000000002,1.41E-2,0.15060000000000001,3.8800000000000001E-2]
["Income Taxes","138M","218M","194M","290M","289M"]
["Income Tax - Current - Domestic","145M","170M","140M","209M","206M"]
["Income Tax - Current - Foreign","-","-","-","-","-"]
["Income Tax - Deferred - Domestic","(7M)","48M","54M","81M","83M"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","8M","7M","3M","7M","9M"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","99M","784M","818M","878M","926M"]
["Minority Interest Expense","1M","3M","4M","6M","4M"]
["Net Income","98M","781M","814M","872M","922M"]
["Net Income Growth","-",6.9694000000000003,4.2299999999999997E-2,7.1300000000000002E-2,5.7299999999999997E-2]
["Net Margin","-","-","-","-",4.7600000000000003E-2,"NA"]
["Extraordinaries & Discontinued Operations","-","-","-","-","-"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","-","-","-"]
["Net Income After Extraordinaries","98M","781M","814M","872M","922M"]
["Preferred Dividends","-","-","-","-","-"]
["Net Income Available to Common","98M","781M","814M","872M","922M"]
["EPS (Basic)",3.06,24.45,25.51,27.4,28.92]
["EPS (Basic) Growth","-",6.9901999999999997,4.3400000000000001E-2,7.4099999999999999E-2,5.5500000000000001E-2]
["Basic Shares Outstanding","31.9M","31.95M","31.9M","31.83M","31.88M"]
["EPS (Diluted)",3.05,24.22,24.1,25.87,27.26]
["EPS (Diluted) Growth","-",6.9409999999999998,-5.0000000000000001E-3,7.3400000000000007E-2,5.3699999999999998E-2]
["Diluted Shares Outstanding","32.04M","32.27M","34.07M","34.02M","34.08M"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:24 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"SWSDF Balance Sheet","index":209,"n_rows":376,"n_cols":7,"rows_kept":376,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Swiss Life Holding AG"]
["OTC: SWSDF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Swiss Life Holding AG"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 4, 2018, 5:20 p.m."]
[]
["SWSDF"]
["/quotes/zigman/311142/delayed"]
[]
["$"]
[]
[356.53]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 815"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/311142/delayed"]
[]
["Previous close"]
[]
[348.9]
[]
[356.53]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
["n/a"]
[]
["n/a"]
[]
["52 week low"]
[]
["52 week high"]
[]
[343.27]
[]
[356.53]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Swiss Life Holding AG"]
["View Ratios"]
["Assets"]
["Fiscal year is January-December. All values CHF millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Cash Only","6.48B","6.09B","6.06B","5.3B","7.33B"]
["Cash Growth","-",-6.0499999999999998E-2,-4.3E-3,-0.12640000000000001,0.3846]
["Total Investment Assets","127.14B","130.11B","148.79B","148.27B","156.55B"]
["Total Fixed Income Securities Investment","80.27B","79.7B","93.4B","87.63B","91.48B"]
["Bonds","80.27B","79.7B","93.4B","87.63B","91.48B"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","954M","1.43B","2.57B","4.27B","5.39B"]
["Common Stocks","954M","1.43B","2.57B","4.27B","5.39B"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","16.23B","18.56B","19.75B","21.77B","24.42B"]
["Mortgage, Policy & Other Loans","21.61B","21.79B","23.35B","19.96B","19.6B"]
["Other Investments","8.08B","8.64B","9.73B","14.65B","15.67B"]
["Investments Growth","-",2.3400000000000001E-2,0.14360000000000001,-3.5000000000000001E-3,5.5899999999999998E-2]
["Yield On Investment","-","-","-","-",2.7699999999999999E-2,"NA"]
["Premium Balance Receivables","1.4B","1.36B","1.66B","1.76B","1.64B"]
["Premium Balance Growth","-",-3.1399999999999997E-2,0.22239999999999999,6.1400000000000003E-2,-7.0400000000000004E-2]
["Net Property, Plant & Equipment","433M","448M","442M","407M","383M"]
["Investment in Unconsolidated Subs.","219M","271M","284M","67M","93M"]
["Other Assets (Including Intangibles)","28.34B","31.77B","35.19B","33.03B","33.19B"]
["Separate & Variable Account Assets","22.63B","26.06B","28.98B","27.29B","27.48B"]
["Deferred Charges","1.87B","1.88B","1.66B","1.64B","1.47B"]
["Tangible Other Assets","2.55B","2.51B","3.07B","2.72B","2.87B"]
["Intangible Assets","1.29B","1.32B","1.48B","1.38B","1.37B"]
["Total Assets","164.09B","170.14B","193.01B","189.47B","200.18B"]
["Assets - Total - 1 Year Growth","-",3.6799999999999999E-2,0.13450000000000001,-1.83E-2,5.6500000000000002E-2]
["Return On Average Assets","-","-","-","-",4.7000000000000002E-3,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Insurance Policy Liabilities (Insurance)","102.83B","107.99B","113.25B","115.29B","118.56B"]
["Unearned Premiums","104M","111M","105M","100M","90M"]
["Policy Claims","7.09B","6.96B","6.87B","6.72B","6.93B"]
["Other Insurance Liabilities","11.55B","13.13B","14.07B","14.12B","14.61B"]
["Total Debt","3.35B","4.17B","6.08B","6B","6.11B"]
["ST Debt & Current Portion of LTD","586M","744M","461M","690M","665M"]
["Short Term Debt","586M","744M","461M","690M","665M"]
["Current Portion of LT Debt","-","-","-","-","-"]
["Long-Term Debt","2.77B","3.42B","5.62B","5.31B","5.45B"]
["LT Debt excl. Capital Lease Obligations","2.77B","3.42B","5.62B","5.31B","5.45B"]
["Total Debt Growth","-",0.24210000000000001,0.45900000000000002,-1.3299999999999999E-2,1.8800000000000001E-2]
["Total Debt / Total Assets",2.0400000000000001E-2,2.4500000000000001E-2,3.15E-2,3.1699999999999999E-2,3.0499999999999999E-2]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","1.78B","1.75B","1.95B","2.08B","2.14B"]
["Deferred Taxes","1.34B","877M","1.88B","1.67B","1.96B"]
["Deferred Taxes - Credit","1.42B","973M","2.47B","2.32B","2.95B"]
["Deferred Taxes - Debit","85M","96M","586M","646M","989M"]
["Other Liabilities","44.55B","46.24B","56.44B","51.53B","56.68B"]
["Other Liabilities (excl. Deferred Income)","44.09B","45.73B","55.92B","51B","56.08B"]
["Deferred Income","459M","515M","516M","529M","605M"]
["Total Liabilities","153.94B","161.12B","180.18B","177.22B","186.44B"]
["Total Liabilities Growth","-",4.6600000000000003E-2,0.1183,-1.6400000000000001E-2,5.21E-2]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","10.12B","8.95B","12.76B","12.18B","13.66B"]
["Common Stock Par/Carry Value","164M","164M","164M","164M","164M"]
["Additional Paid-In Capital/Capital Surplus","1.51B","1.41B","1.24B","1.02B","745M"]
["Retained Earnings","6.72B","7.51B","8.32B","9.19B","10.11B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","-","-","(866M)","(1.16B)","(1.16B)"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","-","-","3.93B","3.01B","81M"]
["Treasury Stock","(17M)","(26M)","(31M)","(49M)","(37M)"]
["Common Equity / Total Assets",6.1699999999999998E-2,5.2600000000000001E-2,6.6100000000000006E-2,6.4299999999999996E-2,6.8199999999999997E-2]
["Total Shareholders' Equity","10.12B","8.95B","12.76B","12.18B","13.66B"]
["Total Shareholders' Equity / Total Assets",6.1699999999999998E-2,5.2600000000000001E-2,6.6100000000000006E-2,6.4299999999999996E-2,6.8199999999999997E-2]
["Return On Average Total Equity","-","-","-","-",7.1400000000000005E-2,"NA"]
["Accumulated Minority Interest","33M","73M","76M","81M","82M"]
["Total Equity","10.16B","9.02B","12.83B","12.26B","13.74B"]
["Liabilities & Shareholders' Equity","164.09B","170.14B","193.01B","189.47B","200.18B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:24 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"SWSDF Cash Flow","index":210,"n_rows":354,"n_cols":7,"rows_kept":354,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Swiss Life Holding AG"]
["OTC: SWSDF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Swiss Life Holding AG"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 4, 2018, 5:20 p.m."]
[]
["SWSDF"]
["/quotes/zigman/311142/delayed"]
[]
["$"]
[]
[356.53]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 815"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/311142/delayed"]
[]
["Previous close"]
[]
[348.9]
[]
[356.53]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
["n/a"]
[]
["n/a"]
[]
["52 week low"]
[]
["52 week high"]
[]
[343.27]
[]
[356.53]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Swiss Life Holding AG"]
["View Ratios"]
["Operating Activities"]
["Fiscal year is January-December. All values CHF millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Funds from Operations","4.07B","6.13B","5.97B","5.57B","4.46B"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-",0.50419999999999998,-2.5100000000000001E-2,-6.7500000000000004E-2,-0.19939999999999999]
["Net Operating Cash Flow","4.07B","6.13B","5.97B","5.57B","4.46B"]
["Net Operating Cash Flow Growth","-",0.50419999999999998,-2.5100000000000001E-2,-6.7500000000000004E-2,-0.19939999999999999]
[]
["Investing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Capital Expenditures","(55M)","(67M)","(91M)","(24M)","(33M)"]
["Capital Expenditures (Fixed Assets)","(33M)","(45M)","(80M)","(13M)","(19M)"]
["Capital Expenditures (Other Assets)","(22M)","(22M)","(11M)","(11M)","(14M)"]
["Capital Expenditures Growth","-",-0.21820000000000001,-0.35820000000000002,0.73629999999999995,-0.375]
["Net Assets from Acquisitions","(1M)","(63M)","(222M)","(7M)","(17M)"]
["Sale of Fixed Assets & Businesses","3M","4M","6M","3M","3M"]
["Purchase/Sale of Investments","(2.65B)","(7.12B)","(5.45B)","(6.24B)","(2.62B)"]
["Purchase of Investments","(9.39B)","(8.67B)","(8.15B)","(8.5B)","(4.82B)"]
["Sale/Maturity of Investments","6.74B","1.55B","2.7B","2.26B","2.2B"]
["Other Uses","-","-","-","-","-"]
["Other Sources","-","-","-","-","-"]
["Net Investing Cash Flow","(2.7B)","(7.24B)","(5.76B)","(6.26B)","(2.66B)"]
["Net Investing Cash Flow Growth","-",-1.681,0.20530000000000001,-8.8099999999999998E-2,0.57469999999999999]
[]
["Financing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Cash Dividends Paid - Total","(144M)","(144M)","(176M)","(207M)","(271M)"]
["Common Dividends","(144M)","(144M)","(176M)","(207M)","(271M)"]
["Preferred Dividends","-","-","-","-","-"]
["Cash Dividend Growth","-",0,-0.22220000000000001,-0.17610000000000001,-0.30919999999999997]
["Change in Capital Stock","-","(12M)","(15M)","(32M)","-"]
["Repurchase of Common & Preferred Stk.","(1M)","(13M)","(15M)","(35M)","-"]
["Sale of Common & Preferred Stock","1M","1M","-","3M","-"]
["Proceeds from Stock Options","1M","1M","-","3M","-"]
["Other Proceeds from Sale of Stock","-","-","-","-","-"]
["Issuance/Reduction of Debt, Net","158M","896M","(45M)","373M","565M"]
["Change in Current Debt","-","-","-","-","-"]
["Change in Long-Term Debt","158M","896M","(45M)","373M","565M"]
["Issuance of Long-Term Debt","298M","915M","5M","774M","1.24B"]
["Reduction in Long-Term Debt","(140M)","(19M)","(50M)","(401M)","(676M)"]
["Other Funds","2M","-","(1M)","(1M)","(1M)"]
["Other Uses","-","-","(1M)","(1M)","(1M)"]
["Other Sources","2M","-","-","-","-"]
["Net Financing Cash Flow","16M","740M","(237M)","133M","293M"]
["Net Financing Cash Flow Growth","-",45.25,-1.3203,1.5611999999999999,1.2030000000000001]
["Miscellaneous Funds","-","-","-","-","-"]
["Net Change in Cash","1.4B","(392M)","(26M)","(766M)","2.04B"]
["Free Cash Flow","4.04B","6.08B","5.89B","5.56B","4.44B"]
["Free Cash Flow Growth","-",0.50529999999999997,-3.1099999999999999E-2,-5.7000000000000002E-2,-0.2009]
["Free Cash Flow Yield","-","-","-","-",0.4244,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:24 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"SLHN.VX Summary","index":211,"n_rows":176,"n_cols":2,"rows_kept":176,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["Swiss Life Holding AG (SLHN.VX)"]
["Swiss - Swiss Delayed Price. Currency in CHF"]
["357.00-0.10 (-0.03%)"]
["At close: 5:30PM CET"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",357.1]
["Open",356.7]
["Bid","356.50 x 39100"]
["Ask","359.80 x 52700"]
["Day's Range","354.70 - 358.60"]
["52 Week Range","296.80 - 363.80"]
["Volume",157634]
["Avg. Volume",158063]
["Market Cap","11.986B"]
["Beta","N/A"]
["PE Ratio (TTM)",12.82]
["EPS (TTM)",27.85]
["Earnings Date","N/A"]
["Forward Dividend & Yield","8.50 (2.84%)"]
["Ex-Dividend Date",42488]
["1y Target Est","N/A"]
["Currency in CHF"]
["Valuation Measures"]
["Market Cap (intraday) 5","11.99B"]
["Enterprise Value 3","-27.81B"]
["Trailing P/E ",12.82]
["Forward P/E 1","N/A"]
["PEG Ratio (5 yr expected) 1","N/A"]
["Price/Sales (ttm)",0.63]
["Price/Book (mrq)",0.83]
["Enterprise Value/Revenue 3",-1.47]
["Enterprise Value/EBITDA 6",-17.05]
["Financial Highlights"]
["Fiscal Year"]
["Fiscal Year Ends ",42735]
["Most Recent Quarter (mrq)",42916]
["Profitability"]
["Profit Margin ",4.99E-2]
["Operating Margin (ttm)",8.3199999999999996E-2]
["Management Effectiveness"]
["Return on Assets (ttm)",4.7999999999999996E-3]
["Return on Equity (ttm)",6.7000000000000004E-2]
["Income Statement"]
["Revenue (ttm)","18.9B"]
["Revenue Per Share (ttm)",590.29999999999995]
["Quarterly Revenue Growth (yoy)",-6.9000000000000006E-2]
["Gross Profit (ttm)","3.46B"]
["EBITDA ","1.63B"]
["Net Income Avi to Common (ttm)","944M"]
["Diluted EPS (ttm)",27.85]
["Quarterly Earnings Growth (yoy)",4.3999999999999997E-2]
["Balance Sheet"]
["Total Cash (mrq)","44.38B"]
["Total Cash Per Share (mrq)",1381.66]
["Total Debt (mrq)","5.06B"]
["Total Debt/Equity (mrq)",36.22]
["Current Ratio (mrq)",6.96]
["Book Value Per Share (mrq)",432.27]
["Cash Flow Statement"]
["Operating Cash Flow (ttm)","1.77B"]
["Levered Free Cash Flow (ttm)","373M"]
["Trading Information"]
["Stock Price History"]
["Beta ","N/A"]
["52-Week Change 3",0.1963]
["S&P500 52-Week Change 3",0.24479999999999999]
["52 Week High 3",363.8]
["52 Week Low 3",296.8]
["50-Day Moving Average 3",348.66]
["200-Day Moving Average 3",343.69]
["Share Statistics"]
["Avg Vol (3 month) 3","158.06k"]
["Avg Vol (10 day) 3","148.28k"]
["Shares Outstanding 5","33.57M"]
["Float ","32.02M"]
["% Held by Insiders 1","N/A"]
["% Held by Institutions 1","N/A"]
["Shares Short 3","N/A"]
["Short Ratio 3","N/A"]
["Short % of Float 3","N/A"]
["Shares Short (prior month) 3","N/A"]
["Dividends & Splits"]
["Forward Annual Dividend Rate 4",8.5]
["Forward Annual Dividend Yield 4",2.8400000000000002E-2]
["Trailing Annual Dividend Rate 3",11]
["Trailing Annual Dividend Yield 3",3.0800000000000001E-2]
["5 Year Average Dividend Yield 4",3.02]
["Payout Ratio 4",0]
["Dividend Date 3",42857]
["Ex-Dividend Date 4",42488]
["Last Split Factor (new per old) 2","N/A"]
["Last Split Date 3","N/A"]
["Bloomberg•4 months ago"]
["Swiss Life in Discussions With DOJ Over U.S. Clients"]
["Swiss Life Holding AG is in talks with the U.S. Justice Department over investments in products that provide tax advantages to U.S. clients and could face a fine similar to those paid by Swiss private ..."]
[]
["We're sorry this is all we were able to find about this topic."]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"SWSDF Mktw Sum","index":212,"n_rows":479,"n_cols":4,"rows_kept":479,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Swiss Life Holding AG"]
["OTC: SWSDF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Swiss Life Holding AG"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 4, 2018, 5:20 p.m."]
[]
["SWSDF"]
["/quotes/zigman/311142/delayed"]
[]
["$"]
[]
[356.53]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 815"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/311142/delayed"]
[]
["Previous close"]
[]
[348.9]
[]
[356.53]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
["n/a"]
[]
["n/a"]
[]
["52 week low"]
[]
["52 week high"]
[]
[343.27]
[]
[356.53]
[]
[]
[]
["Company Description"]
[]
["Swiss Life Holding AG engages in the provision of life insurances, pensions, and financial solutions. It operates through the following segments: Switzerland, Germany, France, International, Asset Managers, and Others. The Switzerland, France and Germany segments provides life insurance operations a..."]
[]
["Swiss Life Holding AG engages in the provision of life insurances, pensions, and financial solutions. It operates through the following segments: Switzerland, Germany, France, International, Asset Managers, and Others. The Switzerland, France and Germany segments provides life insurance operations and distribution units. The life insurance operations offer a broad range of life, pension, health, annuity and investment-type policies to both groups and individuals, including disability coverage. The International segment includes cross-border insurance operations in Liechtenstein, Luxembourg, Singapore, and Swiss life select units in Austria, Czech Republic, Poland, and the United Kingdom. The Asset Managers segment includes management of assets for institutional clients, group's insurances business, and consulting services. The Others segment deals with various finance and service companies, as well as payment protection insurance. The company was founded by Conrad Widmer in 1857 and is headquartered in Zurich, Switzerland."]
[]
["Valuation"]
[]
["P/E Current"]
[]
[13.1]
[]
["P/E Ratio (without extraordinary items)"]
[]
[9.9700000000000006]
[]
["Price to Sales Ratio"]
[]
[0.51]
[]
["Price to Book Ratio"]
[]
[0.67]
[]
["Price to Cash Flow Ratio"]
[]
[2.2000000000000002]
[]
["Enterprise Value to EBITDA"]
[]
[7.53]
[]
["Enterprise Value to Sales"]
[]
[0.57999999999999996]
[]
["Total Debt to Enterprise Value"]
[]
[0.38]
[]
["Efficiency"]
[]
["Revenue/Employee"]
[]
[2480579]
[]
["Income Per Employee"]
[]
[118190]
[]
["Total Asset Turnover"]
[]
[0.1]
[]
["Profitability"]
[]
["Operating Margin"]
[]
[4.91]
[]
["Pretax Margin"]
[]
[6.23]
[]
["Net Margin"]
[]
[4.76]
[]
["Return on Assets"]
[]
[0.47]
[]
["Return on Equity"]
[]
[7.14]
[]
["Return on Total Capital"]
[]
[4.8600000000000003]
[]
["Return on Invested Capital"]
[]
[5.04]
[]
["Capital Structure"]
[]
["Total Debt to Total Equity"]
[]
[44.74]
[]
["Total Debt to Total Capital"]
[]
[30.91]
[]
["Total Debt to Total Assets"]
[]
[3.05]
[]
["Long-Term Debt to Equity"]
[]
[39.869999999999997]
[]
["Long-Term Debt to Total Capital"]
[]
[27.55]
[]
["Officers and Executives"]
[]
["Name","Age","Officer Since","Title"]
["Dr. Rolf Hugo Dörig",59,2002,"Chairman"]
["Dr. Patrick Frost",49,2006,"Group Chief Executive Officer"]
["Mr. Thomas Buess",59,2009,"Group Chief Financial Officer"]
["Mr. Stefan Mächler",56,2014,"Group Chief Investment Officer"]
["Mr. Stefan Loacker",48,2017,"Director"]
[]
["Insider Actions"]
[]
["– Purchase – Sale 1 – Number of Transactions"]
["{\"OrganizationDocuments\":[{\"Documents\":[{\"document\":[{\"reportDateGroup\":[{\"reportDate\":\"2011-06-09\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"3\",\"tradeType\":\"D\"},{\"numTransactions\":\"1\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-16\",\"tradeTypeGroup\":[{\"numTransactions\":\"2\",\"tradeType\":\"D\"},{\"numTransactions\":\"8\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-13\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-12\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-11\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-02\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-03-10\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"4\",\"tradeType\":\"D\"},{\"numTransactions\":\"2\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-15\",\"tradeTypeGroup\":[{\"numTransactions\":\"8\",\"tradeType\":\"A\"},{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]}]}]}]}]}"]
["/news/latest/company/us/swsdf"]
[]
["MarketWatch News on SWSDF"]
[]
["No News currently available for SWSDF"]
[]
["/news/nonmarketwatch/company/us/swsdf"]
[]
["Other News on SWSDF"]
[]
["HEWL: A Legendary Investment"]
[]
["11:24 a.m. Feb. 24, 2016"]
[]
["- Seeking Alpha"]
[]
["At a Glance"]
[]
["Swiss Life Holding AG"]
[]
["General-Guisan-Quai 40"]
[]
["Zurich, Zurich 8022"]
[]
["Phone"]
[]
["41 432843311"]
[]
["Industry"]
[]
["Life Insurance"]
[]
["Sector"]
[]
["Financial Services"]
[]
["Fiscal Year-end"]
[]
[43070]
[]
["View SEC Filings"]
[]
["Revenue"]
[]
["$19.35B"]
[]
["Net Income"]
[]
["$922.00M"]
[]
["Employees"]
[]
[7801]
[]
["Annual Report for SWSDF"]
[]
["/news/pressrelease/company/us/swsdf"]
[]
["Press Releases on SWSDF"]
[]
["No News currently available for SWSDF"]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:24 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"SWSDF Mkwt Basic","index":213,"n_rows":262,"n_cols":5,"rows_kept":262,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Sections Watchlist"]
["Signup • Login"]
["Search"]
["Home"]
["Latest News"]
["Markets"]
["Personal Finance"]
["The Moneyist"]
["Retirement"]
["Investing"]
["FA Center"]
["Economy & Politics"]
["Real Estate"]
["Quotes"]
["Video"]
["SectorWatch"]
["Entertainment"]
["Premium Newsletters"]
["Profile Settings"]
["Email & Alerts"]
["Watchlist"]
["Games"]
["Signup Login"]
["Bulletin"]
["US"]
["Europe"]
["Asia"]
["FX"]
["Rates"]
["Futures"]
["Crypto"]
["Range "]
[]
[null,"DJIA F",26589,213,8.0999999999999996E-3]
[null,"S&P F",2874.75,33.5,1.18E-2]
[null,"NASDAQ F",7031.5,100,1.44E-2]
[null,"Gold",1353.3,-14.7,-1.0699999999999999E-2]
[null,"Silver",17.39,-0.22500000000000001,-1.2800000000000001E-2]
[null,"Crude Oil",66.239999999999995,0.73,1.11E-2]
["S&P 500 Movers(%)"]
["ABBV 13.8 "]
["INTC 10.6 "]
["AJG 7.4 "]
["GILD 5.3 "]
["WYNN -10.1 "]
["CL -4.9 "]
["REGN -4.5 "]
["SBUX -4.2 "]
["Latest NewsAll Times Eastern"]
["7:03a"]
["Moneyish Many new moms in tech say they had a good experience returning to work"]
["6:00a"]
["Updated Want your kids to earn more money as adults? Get them involved in this activity"]
["6:00a"]
["Moneyish Here’s how you can work remotely in the film industry — and make a good living"]
["5:00a"]
["Moneyish How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
["5:00a"]
["Moneyish How to keep meetings focused and interruption-free — without resorting to a talking stick like Sen. Susan Collins did"]
[43127]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[43127]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[43127]
["Updated Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[43127]
["Corrected Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[43127]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
["to be replaced"]
[]
["Home"]
["Investing"]
["Quotes"]
["Stocks"]
["United States"]
["SWSDF"]
["Overview"]
[]
["Compare Quotes"]
["Stock Screener"]
["Earnings Calendar"]
["Sectors"]
["SWSDF U.S.: OTC"]
["Swiss Life Holding AG"]
["Watchlist CreateSWSDFAlert"]
["SWSDFUSClosedBack To Top"]
["Last Updated: Jan 4, 2018 5:20 p.m. EST Delayed quote"]
[356.53]
["7.6323 2.19%"]
["Previous Close"]
[348.9]
[]
[]
["Advanced Charting"]
[]
["$"]
["%"]
["Vol"]
["Advanced Charting"]
["2,554% vs Avg."]
["Volume: 815 65 Day Avg. - 31.9 "]
["Open: 0.00"]
["Close: 356.53"]
["0.00 Day Low/High 0.00"]
["Day Range"]
["343.27 52 Week Low/High 356.53"]
["Your Watchlist"]
["Customize MarketWatch"]
[]
["Have Watchlists? Log in to see them here or sign up to get started."]
[]
["Create Account … or Log In"]
[]
[null,"Symbol","Price"]
[null,"Company","Chg/Chg %"]
[]
["(Go to Your Watchlist) "]
["No Items in Watchlist"]
[]
["There are currently no items in this Watchlist."]
[]
["Add Tickers"]
["No Saved Watchlists"]
[]
["Create a list of the investments you want to track."]
[]
["Create Watchlist …or try this starter list"]
["Uh oh"]
[]
["Something went wrong while loading Watchlist."]
[]
["Go to Watchlist"]
["Recently Viewed Tickers"]
["No Recent Tickers"]
[]
["Visit a quote page and your recently viewed tickers will be displayed here."]
[]
["Search Tickers"]
["Overview"]
["Profile"]
["News"]
["Charts"]
["Financials"]
["Historical Quotes"]
["Analyst Estimates"]
["Options"]
["SEC Filings"]
["Insiders"]
["Key Data"]
["Open $0.00 "]
["Day Range 0.00 - 0.00 "]
["52 Week Range 343.27 - 356.53 "]
["Market Cap $13.06B "]
["Shares Outstanding 32.08M "]
["Public Float 33.54M "]
["Beta n/a "]
["Rev. per Employee $2.44M "]
["P/E Ratio 12.69 "]
["EPS $28.09 "]
["Yield 3.10% "]
["Dividend $11.04 "]
["Ex-Dividend Date Apr 27, 2017 "]
["Short Interest n/a "]
["% of Float Shorted n/a "]
["Average Volume 31.91 "]
["Performance"]
["5 Day",2.1899999999999999E-2]
["1 Month",1.5699999999999999E-2]
["3 Month",3.8600000000000002E-2]
["YTD",2.1899999999999999E-2]
["1 Year",0.26840000000000003]
["Recent News"]
["MarketWatch"]
["Other Dow Jones"]
[]
["No Headlines Available"]
[]
["No Headlines Available"]
[]
["Recent News"]
["Other News"]
["Press Releases"]
["HEWL: A Legendary Investment"]
[]
["Feb. 24, 2016 at 11:24 a.m. ET"]
["on Seeking Alpha"]
[]
["No Headlines Available"]
[]
[]
["Swiss Life Holding AG"]
[]
["Swiss Life Holding AG engages in the provision of life insurances, pensions, and financial solutions. It operates through the following segments: Switzerland, Germany, France, International, Asset Managers, and Others. The Switzerland, France and Germany segments provides life insurance operations and distribution units. The life insurance operations offer a broad range of life, pension, health, annuity and investment-type policies to both groups and individuals, including disability coverage. The International segment includes cross-border insurance operations in Liechtenstein, Luxembourg, Singapore, and Swiss life select units in Austria, Czech Republic, Poland, and the United Kingdom. The Asset Managers segment includes management of assets for institutional clients, group's insurances business, and consulting services. The Others segment deals with various finance and service companies, as well as payment protection insurance. The company was founded by Conrad Widmer in 1857 and is headquartered in Zurich, Switzerland.  (See Full Profile)"]
[]
["Analyst Ratings"]
["Sell"]
["Under"]
["Hold"]
["Over"]
["Buy"]
["Number of Ratings 11 Full Ratings "]
[]
[]
["Partner Content"]
["×"]
["Back to Top"]
["MarketWatch"]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Dow Jones Network"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
[]
["By using this site you agree to the Terms of Service, Privacy Policy, and Cookie Policy."]
[]
[]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["Trending Tickers"]
["Powered by"]
[]
[]
["YELP 2.53% "]
["DIS 1.48% "]
["HUM 0.83% "]
["BWLD 0.05% "]
["GILD 5.26% "]
[]
["Advanced Search"]
["Stocks"]
["Columns"]
["Authors"]
["Topics"]
["No results found"]
["Video Center"]
["×"]

{"sheet":"SLHN.VX Yahoo Gr","index":214,"n_rows":107,"n_cols":2,"rows_kept":107,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["Swiss Life Holding AG (SLHN.VX)"]
["Swiss - Swiss Delayed Price. Currency in CHF"]
["357.00-0.10 (-0.03%)"]
["At close: 5:30PM CET"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",357.1]
["Open",356.7]
["Bid","356.50 x 39100"]
["Ask","359.80 x 52700"]
["Day's Range","354.70 - 358.60"]
["52 Week Range","296.80 - 363.80"]
["Volume",157634]
["Avg. Volume",158063]
["Market Cap","11.986B"]
["Beta","N/A"]
["PE Ratio (TTM)",12.82]
["EPS (TTM)","N/A"]
["Earnings Date","N/A"]
["Forward Dividend & Yield","8.50 (2.84%)"]
["Ex-Dividend Date",42488]
["1y Target Est","N/A"]
[]
["Analyst estimates are not available."]
["Bloomberg•4 months ago"]
["Swiss Life in Discussions With DOJ Over U.S. Clients"]
["Swiss Life Holding AG is in talks with the U.S. Justice Department over investments in products that provide tax advantages to U.S. clients and could face a fine similar to those paid by Swiss private ..."]
[]
["We're sorry this is all we were able to find about this topic."]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"SWSDF Mktwth Gr","index":215,"n_rows":335,"n_cols":5,"rows_kept":335,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Swiss Life Holding AG"]
["OTC: SWSDF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Swiss Life Holding AG"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 4, 2018, 5:20 p.m."]
[]
["SWSDF"]
["/quotes/zigman/311142/delayed"]
[]
["$"]
[]
[356.53]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 815"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/311142/delayed"]
[]
["Previous close"]
[]
[348.9]
[]
[356.53]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
["n/a"]
[]
["n/a"]
[]
["52 week low"]
[]
["52 week high"]
[]
[343.27]
[]
[356.53]
[]
[]
["Snapshot"]
["Average Recommendation:","Overweight","Average Target Price:",362.4]
["Number of Ratings:",11,"Current Quarters Estimate:","N/A"]
["FY Report Date:",43070,"Current Year's Estimate:",29.49]
["Last Quarter's Earnings:","N/A","Median PE on CY Estimate:",11.75]
["Year Ago Earnings:",27.47,"Next Fiscal Year Estimate:",30.64]
[null,null,"Median PE on Next FY Estimate:",11.56]
["Earnings Per Share"]
[null,"This Quarter","Next Quarter","This Fiscal","Next Fiscal"]
["# of Estimates","N/A","N/A",11,11]
["Mean Estimate","N/A","N/A",29.49,30.64]
["High Estimates","N/A","N/A",31.9,33.94]
["Low Estimates","N/A","N/A",26.4,26.6]
["Coefficient Variance","N/A","N/A",5.61,7.07]
["Analysts Recommendations"]
[null,"current","1 Month Ago","3 Months Ago"]
["BUY",4,4,4]
["OVERWEIGHT",1,2,2]
["HOLD",5,4,6]
["UNDERWEIGHT",0,0,0]
["SELL",1,0,0]
["MEAN","Overweight","Overweight","Overweight"]
[]
[]
[]
[]
[]
[]
[]
[]
[]
["Mean Recomendation Conversion Table"]
["1.00 thru 1.24 = Buy"]
["1.25 thru 1.74 = Overweight"]
["1.75 thru 2.24 = Hold"]
["2.25 thru 2.74 = Underweight"]
["2.75 thru 3.00 = Sell"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:24 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"SWSDF Income Qtr","index":216,"n_rows":358,"n_cols":7,"rows_kept":358,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Swiss Life Holding AG"]
["OTC: SWSDF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Swiss Life Holding AG"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 4, 2018, 5:20 p.m."]
[]
["SWSDF"]
["/quotes/zigman/311142/delayed"]
[]
["$"]
[]
[356.53]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 815"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/311142/delayed"]
[]
["Previous close"]
[]
[348.9]
[]
[356.53]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
["n/a"]
[]
["n/a"]
[]
["52 week low"]
[]
["52 week high"]
[]
[343.27]
[]
[356.53]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Swiss Life Holding AG"]
["View Ratios"]
["All values CHF millions.",42185,42369,42551,42735,42916,"5-qtr trend"]
["Sales/Revenue","11.74B","8.05B","11.29B","7.94B","10.97B"]
["Premiums Earned","8.59B","5.19B","8.24B","4.99B","7.52B"]
["Total Investment Income","2.08B","1.99B","2.16B","1.95B","2.2B"]
["Realized Gains (Losses)","446M","201M","229M","275M","432M"]
["Other Operating Income","626M","683M","669M","727M","820M"]
["Sales Growth","-",-0.31390000000000001,0.40179999999999999,-0.29649999999999999,0.38090000000000002]
["Losses, Claims & Reserves","10.15B","6.26B","9.35B","6.04B","8.41B"]
["Losses, Benefits & Adjustments","5.44B","5.06B","5.96B","5.01B","6.14B"]
["Losses, Claims & Reserves Growth","-",-0.38319999999999999,0.49359999999999998,-0.35460000000000003,0.3931]
["Loss Ratio","-","-","-","-",0.82909999999999995,"NA"]
[null,42185,42369,42551,42735,42916,"5-qtr trend"]
["Selling, General & Admin. Expenses & Other","(560M)","2.89B","640M","2.25B","1.01B"]
["Selling, General & Admin. Expenses","868M","928M","895M","946M","1.03B"]
["Other Selling, General & Admin. Expense","524M","587M","526M","590M","662M"]
["Underwriting & Commissions","344M","341M","369M","356M","368M"]
["Other Operating Expense","(1.43B)","1.96B","(255M)","1.31B","(25M)"]
["SGA Growth","-",6.1536,-0.7782,2.5203000000000002,-0.55389999999999995]
["Operating Income Before Interest Expense","2.15B","(1.09B)","1.3B","(347M)","1.55B"]
["Interest Expense, Net of Interest Capitalized","159M","164M","167M","171M","154M"]
["Interest Expense (excl. Interest Capitalized)","159M","164M","167M","171M","154M"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","1.99B","(1.26B)","1.13B","(518M)","1.4B"]
["Operating Income Growth","-",-1.51,2.1856,-1.2675000000000001,5.4755000000000003]
["Non-Operating Income (Expense)","-","-","-","-","-"]
["Miscellaneous Non Operating Expense","2.27B","(1.73B)","795M","(656M)","1.05B"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","(336M)","(251M)","(264M)","(427M)","(342M)"]
["Pretax Income","618M","543M","640M","566M","674M"]
["Pretax Income Growth","-",-0.12139999999999999,0.17860000000000001,-0.11559999999999999,0.1908]
["Income Taxes","130M","160M","143M","146M","152M"]
["Income Tax - Current - Domestic","-","-","-","-","-"]
["Income Tax - Current - Foreign","-","-","-","-","-"]
["Income Tax - Deferred - Domestic","-","-","-","-","-"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","5M","2M","4M","5M","2M"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","493M","385M","500M","426M","524M"]
["Minority Interest Expense","3M","3M","1M","3M","3M"]
["Net Income","490M","382M","499M","423M","521M"]
["Net Income Growth","-",-0.22040000000000001,0.30630000000000002,-0.15229999999999999,0.23169999999999999]
["Net Margin","-","-","-","-",4.7600000000000003E-2,"NA"]
["Extraordinaries & Discontinued Operations","-","-","-","-","-"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","-","-","-"]
["Net Income After Extraordinaries","490M","382M","499M","423M","521M"]
["Preferred Dividends","-","-","-","-","-"]
["Net Income Available to Common","490M","382M","499M","423M","521M"]
["EPS (Basic)",15.27,12,15.67,13.26,16.22]
["EPS (Basic) Growth","-",-0.21410000000000001,0.30580000000000002,-0.15379999999999999,0.22320000000000001]
["Basic Shares Outstanding","32.08M","31.83M","31.84M","31.89M","32.12M"]
["EPS (Diluted)",14.51,11.36,14.78,12.48,15.37]
["EPS (Diluted) Growth","-",-0.21709999999999999,0.30109999999999998,-0.15559999999999999,0.2316]
["Diluted Shares Outstanding","-","34.02M","-","34.08M","-"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:24 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"SWSDF Balance Qtr","index":217,"n_rows":376,"n_cols":7,"rows_kept":376,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Swiss Life Holding AG"]
["OTC: SWSDF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Swiss Life Holding AG"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 4, 2018, 5:20 p.m."]
[]
["SWSDF"]
["/quotes/zigman/311142/delayed"]
[]
["$"]
[]
[356.53]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 815"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/311142/delayed"]
[]
["Previous close"]
[]
[348.9]
[]
[356.53]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
["n/a"]
[]
["n/a"]
[]
["52 week low"]
[]
["52 week high"]
[]
[343.27]
[]
[356.53]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Swiss Life Holding AG"]
["View Ratios"]
["Assets"]
["All values CHF millions.",42185,42369,42551,42735,42916,"5-qtr trend"]
["Cash Only","5.18B","5.3B","5.96B","7.33B","7.17B"]
["Cash Growth","-",2.2200000000000001E-2,0.12520000000000001,0.2306,-2.18E-2]
["Total Investment Assets","144.83B","148.27B","161.4B","156.55B","157.61B"]
["Total Fixed Income Securities Investment","-","-","-","-","-"]
["Bonds","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","-","-","-","-","-"]
["Common Stocks","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","-","-","-","-","-"]
["Mortgage, Policy & Other Loans","-","-","-","-","-"]
["Other Investments","-","-","-","-","-"]
["Investments Growth","-",2.3800000000000002E-2,8.8599999999999998E-2,-0.03,6.7000000000000002E-3]
["Yield On Investment","-","-","-","-",2.7699999999999999E-2,"NA"]
["Premium Balance Receivables","-","-","-","-","-"]
["Premium Balance Growth","-","-","-","-","-"]
["Net Property, Plant & Equipment","406M","407M","402M","383M","392M"]
["Investment in Unconsolidated Subs.","70M","67M","65M","93M","105M"]
["Other Assets (Including Intangibles)","33.77B","33.03B","32.77B","33.19B","35.1B"]
["Separate & Variable Account Assets","27.3B","27.29B","26.61B","27.48B","29.18B"]
["Deferred Charges","-","-","-","-","-"]
["Tangible Other Assets","-","-","-","-","-"]
["Intangible Assets","1.35B","1.38B","1.36B","1.37B","1.38B"]
["Total Assets","186.44B","189.47B","202.49B","200.18B","202.26B"]
["Assets - Total - 1 Year Growth","-",1.6299999999999999E-2,6.8699999999999997E-2,-1.14E-2,1.04E-2]
["Return On Average Assets","-","-","-","-",4.7000000000000002E-3,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,42185,42369,42551,42735,42916,"5-qtr trend"]
["Insurance Policy Liabilities (Insurance)","112.41B","115.29B","140.12B","118.56B","121.07B"]
["Unearned Premiums","133M","100M","143M","90M","139M"]
["Policy Claims","6.53B","6.72B","6.35B","6.93B","6.87B"]
["Other Insurance Liabilities","13.19B","14.12B","36.24B","14.61B","14.83B"]
["Total Debt","4.38B","6B","4.52B","6.11B","4.33B"]
["ST Debt & Current Portion of LTD","-","690M","-","665M","-"]
["Short Term Debt","-","690M","-","665M","-"]
["Current Portion of LT Debt","-","-","-","-","-"]
["Long-Term Debt","4.38B","5.31B","4.52B","5.45B","4.33B"]
["LT Debt excl. Capital Lease Obligations","4.38B","5.31B","4.52B","5.45B","4.33B"]
["Total Debt Growth","-",0.36890000000000001,-0.24679999999999999,0.35270000000000001,-0.2918]
["Total Debt / Total Assets",2.35E-2,3.1699999999999999E-2,2.23E-2,3.0499999999999999E-2,2.1399999999999999E-2]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","-","-","-","-","-"]
["Deferred Taxes","1.63B","1.67B","2.29B","1.96B","1.98B"]
["Deferred Taxes - Credit","1.68B","2.32B","2.33B","2.95B","2.03B"]
["Deferred Taxes - Debit","49M","646M","37M","989M","51M"]
["Other Liabilities","56.2B","53.61B","41.13B","58.82B","60.85B"]
["Other Liabilities (excl. Deferred Income)","56.2B","53.08B","41.13B","58.22B","60.85B"]
["Deferred Income","-","-","-","-","-"]
["Total Liabilities","174.67B","177.22B","188.1B","186.44B","188.28B"]
["Total Liabilities Growth","-",1.46E-2,6.1400000000000003E-2,-8.8000000000000005E-3,9.7999999999999997E-3]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","11.69B","12.18B","14.32B","13.66B","13.88B"]
["Common Stock Par/Carry Value","164M","164M","164M","164M","166M"]
["Additional Paid-In Capital/Capital Surplus","1.02B","1.02B","741M","745M","464M"]
["Retained Earnings","8.81B","9.19B","9.69B","10.11B","10.64B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","-","(1.16B)","-","(1.16B)","-"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","-","3.01B","-","81M","2.64B"]
["Treasury Stock","(49M)","(49M)","(35M)","(37M)","(26M)"]
["Common Equity / Total Assets",6.2700000000000006E-2,6.4299999999999996E-2,7.0699999999999999E-2,6.8199999999999997E-2,6.8599999999999994E-2]
["Total Shareholders' Equity","11.69B","12.18B","14.32B","13.66B","13.88B"]
["Total Shareholders' Equity / Total Assets",6.2700000000000006E-2,6.4299999999999996E-2,7.0699999999999999E-2,6.8199999999999997E-2,6.8599999999999994E-2]
["Return On Average Total Equity","-","-","-","-",7.1400000000000005E-2,"NA"]
["Accumulated Minority Interest","76M","81M","80M","82M","96M"]
["Total Equity","11.77B","12.26B","14.4B","13.74B","13.98B"]
["Liabilities & Shareholders' Equity","186.44B","189.47B","202.49B","200.18B","202.26B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:24 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"SWSDF Cash Qtr","index":218,"n_rows":354,"n_cols":7,"rows_kept":354,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Swiss Life Holding AG"]
["OTC: SWSDF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Swiss Life Holding AG"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 4, 2018, 5:20 p.m."]
[]
["SWSDF"]
["/quotes/zigman/311142/delayed"]
[]
["$"]
[]
[356.53]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 815"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/311142/delayed"]
[]
["Previous close"]
[]
[348.9]
[]
[356.53]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
["n/a"]
[]
["n/a"]
[]
["52 week low"]
[]
["52 week high"]
[]
[343.27]
[]
[356.53]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Swiss Life Holding AG"]
["View Ratios"]
["Operating Activities"]
["All values CHF millions.",42185,42369,42551,42735,42916,"5-qtr trend"]
["Funds from Operations","(976M)","6.54B","638M","3.82B","366M"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-",7.7049000000000003,-0.90249999999999997,4.9874999999999998,-0.9042]
["Net Operating Cash Flow","(976M)","6.54B","638M","3.82B","366M"]
["Net Operating Cash Flow Growth","-",7.7049000000000003,-0.90249999999999997,4.9874999999999998,-0.9042]
[]
["Investing Activities"]
[]
[null,42185,42369,42551,42735,42916,"5-qtr trend"]
["Capital Expenditures","(9M)","(15M)","(17M)","(16M)","(27M)"]
["Capital Expenditures (Fixed Assets)","(4M)","(9M)","(11M)","(8M)","(22M)"]
["Capital Expenditures (Other Assets)","(5M)","(6M)","(6M)","(8M)","(5M)"]
["Capital Expenditures Growth","-",-0.66669999999999996,-0.1333,5.8799999999999998E-2,-0.6875]
["Net Assets from Acquisitions","-","(7M)","-","-","-"]
["Sale of Fixed Assets & Businesses","2M","1M","3M","-","56M"]
["Purchase/Sale of Investments","1M","(6.24B)","1M","2.2B","(11M)"]
["Purchase of Investments","-","(8.5B)","-","-","(11M)"]
["Sale/Maturity of Investments","1M","2.26B","1M","2.2B","-"]
["Other Uses","-","-","-","-","-"]
["Other Sources","-","-","-","-","-"]
["Net Investing Cash Flow","(6M)","(6.26B)","(13M)","(2.65B)","18M"]
["Net Investing Cash Flow Growth","-",-1042,0.99790000000000001,-202.92310000000001,1.0067999999999999]
[]
["Financing Activities"]
[]
[null,42185,42369,42551,42735,42916,"5-qtr trend"]
["Cash Dividends Paid - Total","(207M)","-","(271M)","-","(356M)"]
["Common Dividends","(207M)","-","(271M)","-","(356M)"]
["Preferred Dividends","-","-","-","-","-"]
["Cash Dividend Growth","-","-","-","-","-"]
["Change in Capital Stock","(35M)","3M","-","-","-"]
["Repurchase of Common & Preferred Stk.","(35M)","-","-","-","-"]
["Sale of Common & Preferred Stock","-","3M","-","-","-"]
["Proceeds from Stock Options","-","3M","-","-","-"]
["Other Proceeds from Sale of Stock","-","-","-","-","-"]
["Issuance/Reduction of Debt, Net","762M","(389M)","438M","127M","(251M)"]
["Change in Current Debt","-","-","-","-","-"]
["Change in Long-Term Debt","762M","(389M)","438M","127M","(251M)"]
["Issuance of Long-Term Debt","774M","-","595M","646M","385M"]
["Reduction in Long-Term Debt","(12M)","(389M)","(157M)","(519M)","(636M)"]
["Other Funds","1M","(2M)","(1M)","-","(1M)"]
["Other Uses","(1M)","-","(1M)","-","(1M)"]
["Other Sources","2M","(2M)","-","-","-"]
["Net Financing Cash Flow","521M","(388M)","166M","127M","(608M)"]
["Net Financing Cash Flow Growth","-",-1.7446999999999999,1.4278,-0.2349,-5.7873999999999999]
["Miscellaneous Funds","-","-","-","-","-"]
["Net Change in Cash","(881M)","115M","663M","1.37B","(160M)"]
["Free Cash Flow","(980M)","6.54B","627M","3.81B","344M"]
["Free Cash Flow Growth","-",7.6684000000000001,-0.90410000000000001,5.0796999999999999,-0.90980000000000005]
["Free Cash Flow Yield","-","-","-","-",0.4244,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:24 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"SLF Income St","index":219,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Sun Life Financial Inc."]
["NYSE: SLF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Sun Life Financial Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 4:02 p.m."]
[]
["SLF"]
["/quotes/zigman/21811/composite"]
[]
["$"]
[]
[43.85]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 162"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/21811/composite"]
[]
["Previous close"]
[]
[43.57]
[]
[43.85]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[43.54]
[]
[43.97]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[32.22]
[]
[44.5]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Sun Life Financial Inc."]
["View Ratios"]
["Fiscal year is January-December. All values CAD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Sales/Revenue","15.91B","18.11B","19.61B","20.54B","25.51B"]
["Premiums Earned","8.25B","9.64B","10B","10.4B","15.05B"]
["Total Investment Income","4.49B","4.59B","4.94B","4.57B","4.65B"]
["Realized Gains (Losses)","145M","165M","219M","242M","231M"]
["Other Operating Income","3.03B","3.72B","4.45B","5.32B","5.58B"]
["Sales Growth","-",0.13869999999999999,8.2500000000000004E-2,4.7199999999999999E-2,0.24210000000000001]
["Losses, Claims & Reserves","10.39B","5.44B","16.43B","8.69B","16.3B"]
["Losses, Benefits & Adjustments","3.42B","3.54B","4.15B","4.66B","7.8B"]
["Losses, Claims & Reserves Growth","-",-0.47689999999999999,2.0224000000000002,-0.47110000000000002,0.875]
["Loss Ratio","-","-","-","-",0.51859999999999995,"NA"]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Selling, General & Admin. Expenses & Other","3.68B","10.69B","1.23B","10.03B","5.17B"]
["Selling, General & Admin. Expenses","4.03B","4.82B","5.44B","5.25B","6.02B"]
["Other Selling, General & Admin. Expense","2.68B","3.21B","3.61B","3.22B","3.85B"]
["Underwriting & Commissions","1.35B","1.62B","1.83B","2.03B","2.18B"]
["Other Operating Expense","(345M)","5.87B","(4.21B)","4.78B","(852M)"]
["SGA Growth","-",1.9040999999999999,-0.88529999999999998,7.1794000000000002,-0.48420000000000002]
["Operating Income Before Interest Expense","1.83B","1.98B","1.95B","1.82B","4.04B"]
["Interest Expense, Net of Interest Capitalized","367M","353M","336M","322M","316M"]
["Interest Expense (excl. Interest Capitalized)","367M","353M","336M","322M","316M"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","1.47B","1.63B","1.61B","1.49B","3.72B"]
["Operating Income Growth","-",8.2400000000000001E-2,-1.7100000000000001E-2,-6.8699999999999997E-2,1.2236]
["Non-Operating Income (Expense)","(58M)","335M","591M","1.29B","(395M)"]
["Miscellaneous Non Operating Expense","(58M)","335M","591M","1.29B","(395M)"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","(303M)","(126M)","(168M)","(120M)","(118M)"]
["Pretax Income","1.71B","2.09B","2.37B","2.9B","3.45B"]
["Pretax Income Growth","-",0.22270000000000001,0.1343,0.22170000000000001,0.1883]
["Income Taxes","210M","283M","491M","599M","619M"]
["Income Tax - Current - Domestic","204M","347M","405M","422M","234M"]
["Income Tax - Current - Foreign","-","-","-","-","-"]
["Income Tax - Deferred - Domestic","6M","(64M)","86M","177M","385M"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","-","-","-","-","-"]
["Other After Tax Income (Expense)","(7M)","5M","(9M)","(15M)","(245M)"]
["Consolidated Net Income","1.49B","1.81B","1.87B","2.29B","2.58B"]
["Minority Interest Expense","-","-","-","-","-"]
["Net Income","1.49B","1.81B","1.87B","2.29B","2.58B"]
["Net Income Growth","-",0.2142,3.2500000000000001E-2,0.22,0.1295]
["Net Margin","-","-","-","-",0.1012,"NA"]
["Extraordinaries & Discontinued Operations","180M","(754M)","-","-","-"]
["Extra Items & Gain/Loss Sale Of Assets","-","(695M)","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","180M","(59M)","-","-","-"]
["Net Income After Extraordinaries","1.67B","1.06B","1.87B","2.29B","2.58B"]
["Preferred Dividends","120M","118M","111M","100M","96M"]
["Net Income Available to Common","1.55B","1.64B","1.76B","2.19B","2.49B"]
["EPS (Basic)",2.62,2.71,2.88,3.57,4.05]
["EPS (Basic) Growth","-",3.4500000000000003E-2,6.2600000000000003E-2,0.23960000000000001,0.13450000000000001]
["Basic Shares Outstanding","593M","604M","611M","612M","613M"]
["EPS (Diluted)",2.59,2.68,2.86,3.55,4.03]
["EPS (Diluted) Growth","-",3.5700000000000003E-2,6.6199999999999995E-2,0.24129999999999999,0.13519999999999999]
["Diluted Shares Outstanding","604M","614M","619M","618M","619M"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:24 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"SLF Balance Sheet","index":220,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Sun Life Financial Inc."]
["NYSE: SLF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Sun Life Financial Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 4:02 p.m."]
[]
["SLF"]
["/quotes/zigman/21811/composite"]
[]
["$"]
[]
[43.85]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 162"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/21811/composite"]
[]
["Previous close"]
[]
[43.57]
[]
[43.85]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[43.54]
[]
[43.97]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[32.22]
[]
[44.5]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Sun Life Financial Inc."]
["View Ratios"]
["Assets"]
["Fiscal year is January-December. All values CAD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Cash Only","3.46B","3.37B","3.37B","6.68B","6.7B"]
["Cash Growth","-",-2.46E-2,-5.9999999999999995E-4,0.98280000000000001,3.0000000000000001E-3]
["Total Investment Assets","102.22B","106.27B","121.78B","131.29B","135.65B"]
["Total Fixed Income Securities Investment","54.36B","54.81B","66.21B","69.9B","71.89B"]
["Bonds","54.36B","54.81B","66.21B","69.9B","71.89B"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","5.03B","5.19B","5.22B","5.31B","5.77B"]
["Common Stocks","5.03B","5.19B","5.22B","5.31B","5.77B"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","5.94B","6.09B","6.11B","6.54B","6.59B"]
["Mortgage, Policy & Other Loans","29.93B","33.11B","36.57B","42.25B","43.92B"]
["Other Investments","6.96B","7.07B","7.66B","7.28B","7.48B"]
["Investments Growth","-",3.9699999999999999E-2,0.1459,7.8E-2,3.3300000000000003E-2]
["Yield On Investment","-","-","-","-",3.4799999999999998E-2,"NA"]
["Premium Balance Receivables","308M","307M","369M","356M","506M"]
["Premium Balance Growth","-",-3.2000000000000002E-3,0.20200000000000001,-3.5200000000000002E-2,0.42130000000000001]
["Net Property, Plant & Equipment","665M","658M","555M","636M","659M"]
["Investment in Unconsolidated Subs.","-","-","-","-","-"]
["Other Assets (Including Intangibles)","114.84B","83.97B","92.01B","101.14B","108.13B"]
["Separate & Variable Account Assets","92.66B","76.14B","83.94B","91.44B","97.17B"]
["Deferred Charges","305M","358M","415M","498M","493M"]
["Tangible Other Assets","17.11B","2.61B","2.65B","3.08B","3.45B"]
["Intangible Assets","4.77B","4.87B","5.01B","6.13B","7.02B"]
["Total Assets","222.59B","195.88B","219.32B","241.47B","253.09B"]
["Assets - Total - 1 Year Growth","-",-0.12,0.1196,0.10100000000000001,4.82E-2]
["Return On Average Assets","-","-","-","-",1.04E-2,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Insurance Policy Liabilities (Insurance)","86.34B","87.86B","100.01B","107.75B","112.83B"]
["Unearned Premiums","-","-","-","-","-"]
["Policy Claims","82.2B","83.43B","95.24B","103.73B","108.41B"]
["Other Insurance Liabilities","(937M)","(1.05B)","(1.22B)","(2.47B)","(2.23B)"]
["Total Debt","8.7B","8.73B","8.72B","10.13B","10.56B"]
["ST Debt & Current Portion of LTD","1.4B","1.31B","1.34B","1.72B","1.98B"]
["Short Term Debt","1.4B","1.31B","1.34B","1.72B","1.98B"]
["Current Portion of LT Debt","-","-","-","-","-"]
["Long-Term Debt","7.3B","7.42B","7.39B","8.41B","8.58B"]
["LT Debt excl. Capital Lease Obligations","7.3B","7.42B","7.39B","8.41B","8.58B"]
["Total Debt Growth","-",2.8999999999999998E-3,-1E-4,0.1608,4.2999999999999997E-2]
["Total Debt / Total Assets",3.9100000000000003E-2,4.4499999999999998E-2,3.9800000000000002E-2,4.19E-2,4.1700000000000001E-2]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","722M","426M","600M","622M","631M"]
["Deferred Taxes","(1.09B)","(1.18B)","(1.08B)","(967M)","(761M)"]
["Deferred Taxes - Credit","6M","122M","155M","405M","687M"]
["Deferred Taxes - Debit","1.1B","1.3B","1.23B","1.37B","1.45B"]
["Other Liabilities","110.27B","81.4B","90.96B","101.14B","106.02B"]
["Other Liabilities (excl. Deferred Income)","110.27B","81.4B","90.96B","101.14B","106.02B"]
["Deferred Income","-","-","-","-","-"]
["Total Liabilities","206.04B","178.53B","200.44B","220.05B","230.73B"]
["Total Liabilities Growth","-",-0.13350000000000001,0.1227,9.7799999999999998E-2,4.8500000000000001E-2]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","2.5B","2.5B","2.26B","2.26B","2.26B"]
["Redeemable Preferred Stock","2.5B","2.5B","2.26B","2.26B","2.26B"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","13.92B","14.72B","16.47B","18.99B","19.7B"]
["Common Stock Par/Carry Value","8.01B","8.3B","8.47B","8.57B","8.61B"]
["Additional Paid-In Capital/Capital Surplus","110M","95M","83M","76M","72M"]
["Retained Earnings","5.82B","5.9B","6.76B","7.89B","9.36B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","-","-","-","-","-"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","(20M)","426M","1.16B","2.46B","1.65B"]
["Treasury Stock","-","-","-","-","-"]
["Common Equity / Total Assets",6.25E-2,7.5200000000000003E-2,7.51E-2,7.8700000000000006E-2,7.7799999999999994E-2]
["Total Shareholders' Equity","16.42B","17.23B","18.73B","21.25B","21.96B"]
["Total Shareholders' Equity / Total Assets",7.3800000000000004E-2,8.7900000000000006E-2,8.5400000000000004E-2,8.7999999999999995E-2,8.6800000000000002E-2]
["Return On Average Total Equity","-","-","-","-",0.1195,"NA"]
["Accumulated Minority Interest","-","-","-","-","-"]
["Total Equity","16.42B","17.23B","18.73B","21.25B","21.96B"]
["Liabilities & Shareholders' Equity","222.59B","195.88B","219.32B","241.47B","253.09B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:24 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"SLF Cash Flow","index":221,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Sun Life Financial Inc."]
["NYSE: SLF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Sun Life Financial Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 4:02 p.m."]
[]
["SLF"]
["/quotes/zigman/21811/composite"]
[]
["$"]
[]
[43.85]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 162"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/21811/composite"]
[]
["Previous close"]
[]
[43.57]
[]
[43.85]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[43.54]
[]
[43.97]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[32.22]
[]
[44.5]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Sun Life Financial Inc."]
["View Ratios"]
["Operating Activities"]
["Fiscal year is January-December. All values CAD millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Funds from Operations","494M","7.02B","(4.08B)","3.85B","490M"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-",13.2065,-1.5810999999999999,1.9434,-0.87260000000000004]
["Net Operating Cash Flow","3.47B","3.67B","5.65B","4.55B","6.11B"]
["Net Operating Cash Flow Growth","-",5.91E-2,0.53869999999999996,-0.19450000000000001,0.34339999999999998]
[]
["Investing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Capital Expenditures","(181M)","(67M)","-","(106M)","(131M)"]
["Capital Expenditures (Fixed Assets)","(181M)","(67M)","-","(106M)","(131M)"]
["Capital Expenditures (Other Assets)","-","-","-","-","-"]
["Capital Expenditures Growth","-",0.62980000000000003,"-","-",-0.23580000000000001]
["Net Assets from Acquisitions","-","-","-","(578M)","(1.32B)"]
["Sale of Fixed Assets & Businesses","-","-","63M","-","-"]
["Purchase/Sale of Investments","(3.07B)","(3.68B)","(4.25B)","(358M)","(3.04B)"]
["Purchase of Investments","(89.31B)","(71.94B)","(68.55B)","(46.66B)","(50.15B)"]
["Sale/Maturity of Investments","86.24B","68.26B","64.31B","46.31B","47.12B"]
["Other Uses","(43M)","(37M)","(66M)","(68M)","(100M)"]
["Other Sources","-","165M","72M","-","-"]
["Net Investing Cash Flow","(3.29B)","(3.62B)","(4.18B)","(1.11B)","(4.58B)"]
["Net Investing Cash Flow Growth","-",-0.1,-0.1547,0.73440000000000005,-3.1297000000000001]
[]
["Financing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Cash Dividends Paid - Total","(699M)","(799M)","(886M)","(921M)","(1.07B)"]
["Common Dividends","(699M)","(799M)","(886M)","(921M)","(1.07B)"]
["Preferred Dividends","-","-","-","-","-"]
["Cash Dividend Growth","-",-0.1431,-0.1089,-3.95E-2,-0.1661]
["Change in Capital Stock","10M","97M","28M","(168M)","39M"]
["Repurchase of Common & Preferred Stk.","-","-","(39M)","(212M)","-"]
["Sale of Common & Preferred Stock","10M","97M","67M","44M","39M"]
["Proceeds from Stock Options","-","-","-","-","-"]
["Other Proceeds from Sale of Stock","10M","97M","67M","44M","39M"]
["Issuance/Reduction of Debt, Net","30M","(8M)","(761M)","280M","(217M)"]
["Change in Current Debt","-","-","-","-","-"]
["Change in Long-Term Debt","30M","(8M)","(761M)","280M","(217M)"]
["Issuance of Long-Term Debt","832M","342M","249M","1.09B","1.34B"]
["Reduction in Long-Term Debt","(802M)","(350M)","(1.01B)","(806M)","(1.56B)"]
["Other Funds","-","-","-","-","(46M)"]
["Other Uses","-","-","-","-","(46M)"]
["Other Sources","-","-","-","-","-"]
["Net Financing Cash Flow","(659M)","(710M)","(1.62B)","(809M)","(1.3B)"]
["Net Financing Cash Flow Growth","-",-7.7399999999999997E-2,-1.2803,0.50029999999999997,-0.60440000000000005]
["Miscellaneous Funds","-","-","-","-","-"]
["Net Change in Cash","(514M)","(507M)","40M","3.15B","(3M)"]
["Free Cash Flow","3.29B","3.61B","-","4.45B","5.98B"]
["Free Cash Flow Growth","-",9.7100000000000006E-2,"-","-",0.34599999999999997]
["Free Cash Flow Yield","-","-","-","-",0.15379999999999999,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:25 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"SLF Summary","index":222,"n_rows":315,"n_cols":2,"rows_kept":315,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["Sun Life Financial Inc. (SLF)"]
["NYSE - NYSE Delayed Price. Currency in USD"]
["43.85+0.28 (+0.64%)"]
["At close: 4:02PM EST"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",43.57]
["Open",43.69]
["Bid","0.00 x 0"]
["Ask","0.00 x 0"]
["Day's Range","43.54 - 43.97"]
["52 Week Range","32.22 - 44.50"]
["Volume",232422]
["Avg. Volume",420136]
["Market Cap","26.28B"]
["Beta",0.76]
["PE Ratio (TTM)",12.5]
["EPS (TTM)",3.51]
["Earnings Date","Feb 8, 2017 - Feb 13, 2017"]
["Forward Dividend & Yield","1.45 (3.32%)"]
["Ex-Dividend Date",43067]
["1y Target Est",46.81]
["Trade prices are not sourced from all markets"]
["Currency in USD"]
["Valuation Measures"]
["Market Cap (intraday) 5","26.28B"]
["Enterprise Value 3","-28.8B"]
["Trailing P/E ",12.5]
["Forward P/E 1",12.08]
["PEG Ratio (5 yr expected) 1",2.56]
["Price/Sales (ttm)",1.41]
["Price/Book (mrq)",1.6]
["Enterprise Value/Revenue 3",-1.54]
["Enterprise Value/EBITDA 6",-9.3699999999999992]
["Financial Highlights"]
["Currency in CAD. "]
["Fiscal Year"]
["Fiscal Year Ends ",42735]
["Most Recent Quarter (mrq)",43008]
["Profitability"]
["Profit Margin ",0.11990000000000001]
["Operating Margin (ttm)",0.15759999999999999]
["Management Effectiveness"]
["Return on Assets (ttm)",8.6999999999999994E-3]
["Return on Equity (ttm)",0.1231]
["Income Statement"]
["Revenue (ttm)","18.66B"]
["Revenue Per Share (ttm)",30.44]
["Quarterly Revenue Growth (yoy)",-0.29599999999999999]
["Gross Profit (ttm)","5.54B"]
["EBITDA ","3.07B"]
["Net Income Avi to Common (ttm)","2.16B"]
["Diluted EPS (ttm)",3.51]
["Quarterly Earnings Growth (yoy)",0.104]
["Balance Sheet"]
["Total Cash (mrq)","59.28B"]
["Total Cash Per Share (mrq)",96.87]
["Total Debt (mrq)","3.65B"]
["Total Debt/Equity (mrq)",19.66]
["Current Ratio (mrq)",463.95]
["Book Value Per Share (mrq)",27.35]
["Cash Flow Statement"]
["Operating Cash Flow (ttm)","2.19B"]
["Levered Free Cash Flow (ttm)","7.56B"]
["Trading Information"]
["Stock Price History"]
["Beta ",0.76]
["52-Week Change 3",0.1129]
["S&P500 52-Week Change 3",0.24479999999999999]
["52 Week High 3",44.5]
["52 Week Low 3",32.22]
["50-Day Moving Average 3",41.85]
["200-Day Moving Average 3",39.619999999999997]
["Share Statistics"]
["Avg Vol (3 month) 3","420.14k"]
["Avg Vol (10 day) 3","425.19k"]
["Shares Outstanding 5","611.9M"]
["Float ","611.76M"]
["% Held by Insiders 1",2.9999999999999997E-4]
["% Held by Institutions 1",0.49109999999999998]
["Shares Short 3","731.02k"]
["Short Ratio 3",2.36]
["Short % of Float 3",0]
["Shares Short (prior month) 3","949.45k"]
["Dividends & Splits"]
["Forward Annual Dividend Rate 4",1.45]
["Forward Annual Dividend Yield 4",3.32E-2]
["Trailing Annual Dividend Rate 3",1.38]
["Trailing Annual Dividend Yield 3",3.1800000000000002E-2]
["5 Year Average Dividend Yield 4",3.84]
["Payout Ratio 4",0.39400000000000002]
["Dividend Date 3",43098]
["Ex-Dividend Date 4",43067]
["Last Split Factor (new per old) 2","N/A"]
["Last Split Date 3","N/A"]
[]
["Simply Wall St.•3 days ago"]
["January Top Dividend Stock"]
["Dividend-paying companies such as Power Financial and TELUS can help grow your portfolio income through their sizeable dividend payouts. Great dividend payers create a safe bet to increase investors’ portfolioRead More..."]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
["CNW Group•5 days ago"]
["Sun Life deepens commitment to sustainability and is named one of the 2018 Global 100 Most Sustainable Corporations in the World"]
["Sun Life deepens commitment to sustainability and is named one of the 2018 Global 100 Most Sustainable Corporations in the World"]
["PR Newswire•5 days ago"]
["Sun Life deepens commitment to sustainability and is named one of the 2018 Global 100 Most Sustainable Corporations in the World"]
["TORONTO, Jan. 23, 2018 /CNW/ - For the ninth consecutive year, Sun Life Financial Inc. (SLF) (SLF) (\"Sun Life\") has been named among the Global 100 Most Sustainable Corporations in the World (the \"Global 100\"), in a ranking maintained by Corporate Knights, a Toronto based media and investment advisory company. Sun Life is one of only four Canadian companies across all sectors to be included in the ranking, and the only Canadian insurance company to earn a spot on the 2018 Global 100. \"For more than 150 years, Sun Life has focused on building and maintaining a strong and sustainable business for our Clients, employees, advisors and the communities we serve,\" said Melissa Kennedy, Executive Vice-President, Chief Legal Officer and Public Affairs, Sun Life Financial."]
[]
["Zacks•12 days ago"]
["Sun Life's (SLF) Tax, Q4 Net Income to Lower on Tax Reform"]
["Sun Life (SLF) estimates a tax expense decrease by $130 million and a record of $200-million charge for the fourth quarter of 2017 on the recent tax reform."]
["Reuters•16 days ago"]
["Canada's Sun Life sees $200 mln Q4 charge from U.S. tax reform"]
["Canadian insurer Sun Life Financial said on Friday it will take a one-time charge of about $200 million in the fourth quarter due to the impact of the recently enacted U.S. tax reform. Last month, U.S. President Donald Trump signed a $1.5 trillion tax overhaul into law, which slashed the corporate rate from 35 percent to 21 percent. While most U.S. bank executives expect a long-term boost from the new tax code, the big lenders will first need to book multi-billion-dollar charges to adjust deferred tax assets and liabilities for the lower tax rate and also take charges related to other tax changes."]
[]
["Sponsored"]
[]
["The Money Street"]
["These Defense Stocks Are A Must For Your Portfolio"]
["Wall Street expects “Amazing Returns” due to massive defense deal. Don't miss this oppertunity to build real wealth in your portfolio. Full analysis."]
["PR Newswire•16 days ago"]
["Sun Life Financial Announces Estimated Impact of U.S. Tax Reform"]
["TORONTO, Jan. 12, 2018 /PRNewswire/ - Sun Life Financial Inc. (SLF) (SLF) (Sun Life Financial) today announced the estimated impact of U.S. corporate tax reform on the Company. Under the Tax Cuts and Jobs Act, which took effect January 1, 2018, the U.S. corporate tax rate was reduced to 21% from the previous rate of 35%. Sun Life Financial also expects to take a charge to reported net income of approximately $200 million related to U.S. tax reform when the Company reports its fourth quarter results on February 14, 2018.  The expected charge reflects the net impact of U.S. corporate tax reform on actuarial liabilities, deferred tax assets and deferred tax liabilities and a one-time tax charge on deemed repatriation of foreign earnings."]
["CNW Group•16 days ago"]
["Sun Life Financial Announces Estimated Impact of U.S. Tax Reform"]
["Sun Life Financial Announces Estimated Impact of U.S. Tax Reform"]
[]
["Zacks•24 days ago"]
["Sun Life Financial's (SLF) Unit Closes Excel Funds Buyout"]
["Sun Life Financial's (SLF) acquisition of Excel Funds will help it to grow its wealth management business in Canada."]
["CNW Group•25 days ago"]
["Sun Life Global Investments completes acquisition of Excel Funds Management Inc. and Excel Investment Counsel Inc."]
["Sun Life Global Investments completes acquisition of Excel Funds Management Inc. and Excel Investment Counsel Inc."]
[]
["Sponsored"]
[]
["Amica®"]
["Drivers Expect More With Amica® Auto Insurance"]
["Award-winning service. Complete coverage. Plenty of money-saving discounts. Click to get a free quote today!"]
["PR Newswire•25 days ago"]
["Sun Life Global Investments completes acquisition of Excel Funds Management Inc. and Excel Investment Counsel Inc."]
["Acquisition expands Sun Life's wealth management business in Canada with broader lineup of emerging market funds TORONTO , Jan. 3, 2018 /CNW/ - Sun Life Global Investments ( Canada ) Inc. announced today ..."]
["Capital Cube•27 days ago"]
["ETFs with exposure to Sun Life Financial, Inc. : January 1, 2018"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to Sun Life Financial, Inc. Here are 5 ETFs with the largest exposure to SLF-US. Comparing the performance and risk of Sun Life Financial, Inc. with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower ... Read more (Read more...)"]
[]
["Simply Wall St.•last month"]
["Is It Time To Buy Sun Life Financial Inc (TSE:SLF) Based Off Its PE Ratio?"]
["Sun Life Financial Inc (TSX:SLF) trades with a trailing P/E of 11.8x, which is lower than the industry average of 13x. Although some investors may jump to the conclusion thatRead More..."]
[]
["Simply Wall St.•last month"]
["December Dividend Stock Picks"]
["Dividend stocks such as Power Financial and TELUS can help diversify the constant stream of cash flows generated by your portfolio. These stocks are a safe bet to increase yourRead More..."]
[]
["Sponsored"]
[]
["The Motley Fool"]
["Wealthiest Man in the World Issues Warning"]
["The richest man in the world has issued a dire warning… and investors who don’t heed it could be in serious trouble."]
["Capital Cube•last month"]
["ETFs with exposure to Sun Life Financial, Inc. : December 21, 2017"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to Sun Life Financial, Inc. Here are 5 ETFs with the largest exposure to SLF-US. Comparing the performance and risk of Sun Life Financial, Inc. with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower ... Read more (Read more...)"]
[]
["Capital Cube•last month"]
["Sun Life Financial, Inc. :SLF-US: Earnings Analysis: Q3, 2017 By the Numbers : December 20, 2017"]
["Categories: Yahoo FinanceGet free summary analysis Sun Life Financial, Inc. reports financial results for the quarter ended September 30, 2017. We analyze the earnings along side the following peers of Sun Life Financial, Inc. – Manulife Financial Corporation, Aetna Inc., Power Financial Corporation, Intact Financial Corporation, AEGON N.V. ADR, Voya Financial, Inc., Genworth MI Canada Inc. and ... Read more (Read more...)"]
["PR Newswire•last month"]
["Sun Life receives 10th consecutive 100% score for LGBTQ workplace equality from Human Rights Campaign"]
["WELLESLEY, Mass. , Dec. 19, 2017 /PRNewswire/ -- Sun Life Financial U.S. has once again been named a \"Best Place to Work\" for LGBTQ equality by the Human Rights Campaign's Corporate Equality ..."]
[]
["Markit•last month"]
["See what the IHS Markit Score report has to say about Sun Life Financial Inc."]
["Sun Life Financial Inc NYSE:SLF"]
[]
["Sponsored"]
[]
["Lithium News"]
["Lithium Stock Set To Drive Massive Portfolio Gains"]
["The Technical Indicators For Lithium Stocks Are Stronger Than Ever. Analysts And Investors Are Set To See Massive Portfolio Gains If Positioned Well."]
["CNW Group•last month"]
["Sun Life Financial Announces Executive Changes"]
["Sun Life Financial Announces Executive Changes"]
["PR Newswire•last month"]
["Sun Life Financial Announces Executive Changes"]
["Kevin Dougherty to spearhead new Innovation & Partnership role, and Jacques Goulet to join the company as President, Sun Life Financial Canada TORONTO , Dec. 14, 2017 /PRNewswire/ - Dean Connor , President ..."]
[]
["PR Newswire•2 months ago"]
["Sun Life partners with Bentley University to support workplace gender equality"]
["WELLESLEY, Mass. , Dec. 11, 2017 /PRNewswire/ -- Sun Life has become an official partner of Bentley University's Center for Women and Business (CWB), which provides tools and training to help organizations ..."]
[]
["Zacks•2 months ago"]
["Sun Life Financial (SLF) Up 4.9% Since Earnings Report: Can It Continue?"]
["Sun Life Financial (SLF) reported earnings 30 days ago. What's next for the company? We take a look at earnings estimates for some clues."]
[]
["Sponsored"]
[]
["The Money Street"]
["FDA Approves Cancer Pain Meds - Investor's All In"]
["New FDA approved treatments could bring substantial profits to shareholders. Learn which tiny stocks could make you rich. Full report."]
[]
["Markit•2 months ago"]
["See what the IHS Markit Score report has to say about Sun Life Financial Inc."]
["Sun Life Financial Inc NYSE:SLF"]
["PR Newswire•2 months ago"]
["New medical assistance program empowers Canadians"]
["TORONTO, Dec. 7, 2017 /CNW/ - No one plans to be on disability leave, but this is a reality for many Canadians, who find themselves experiencing difficulty navigating the healthcare system and arranging the right treatment for their medical condition. Sun Life Assurance Company of Canada (\"Sun Life\") is partnering with Medical Confidence Inc. to change that reality for Clients across the country who receive disability benefits. \"Dealing with a medical issue and being on disability is stressful enough – getting treatment shouldn't be,\" said Jean-Michel Lavoie, Assistant Vice-President, Product Development, Group Benefits, Sun Life Financial Canada."]
["CNW Group•2 months ago"]
["New medical assistance program empowers Canadians"]
["New medical assistance program empowers Canadians"]
["PR Newswire•2 months ago"]
["Sun Life Global Investments announces new sub-advisor"]
["TORONTO , Dec. 6, 2017 /CNW/ - Sun Life Global Investments ( Canada ) Inc. announced today that Lazard Asset Management ( Canada ) Inc. has been appointed sub-advisor for Sun Life Infrastructure Fund (the ..."]
["Recommendation Rating"]
[]
[1.5]
[1]
["Strong"]
["Buy"]
[2]
["Buy"]
[3]
["Hold"]
[4]
["Under-"]
["perform"]
[5]
["Sell"]
["Analyst Price Targets (1)"]
[]
["Current 43.85"]
["Average 46.81"]
["Low 46.81"]
["High 46.81"]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"SLF Mktw Sum","index":223,"n_rows":845,"n_cols":4,"rows_kept":845,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Sun Life Financial Inc."]
["NYSE: SLF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Sun Life Financial Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 4:02 p.m."]
[]
["SLF"]
["/quotes/zigman/21811/composite"]
[]
["$"]
[]
[43.85]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 162"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/21811/composite"]
[]
["Previous close"]
[]
[43.57]
[]
[43.85]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[43.54]
[]
[43.97]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[32.22]
[]
[44.5]
[]
[]
[]
["Company Description"]
[]
["Sun Life Financial, Inc. is a diversified financial services company. It provides savings, retirement and pension products, and life and health insurance to individuals and groups through its operations in Canada, the United States, the United Kingdom and Asia. The company operates its business thro..."]
[]
["Sun Life Financial, Inc. is a diversified financial services company. It provides savings, retirement and pension products, and life and health insurance to individuals and groups through its operations in Canada, the United States, the United Kingdom and Asia. The company operates its business through its segments: Sun Life Financial Canada, Sun Life Financial United States, Sun Life Financial Asset Management, Sun Life Financial Asia and Corporate Support. The Sun Life Financial Canada segment provides Individual Insurance & Wealth, Group Benefits and Group Retirement Services, which offers a full range of protection, wealth accumulation & income products and services to employers, group members of company sponsored plans and individuals. The Sun Life Financial United States segment provides group benefits, international and in-force management services. The Sun Life Financial Asset Management segment provides customized fixed income solutions, including liability-driven investing, yield-oriented asset classes, private fixed income and assets for retail and institutional investors around the world through mutual and commingled funds. The Sun Life Financial Asia segment operates through subsidiaries in the Philippines, Hong Kong and Indonesia and through joint ventures with local partners in Indonesia, India and China. The Corporate Support segment includes Sun Life Financial United Kingdom and corporate support operations, which include run-off reinsurance business as well as investment income, expenses, capital and other items. Sun Life Financial was founded by Mathew Hamilton Gault on March 18, 1865 and is headquartered in Toronto, Canada."]
[]
["Valuation"]
[]
["P/E Current"]
[]
[13.4]
[]
["P/E Ratio (with extraordinary items)"]
[]
[12.48]
[]
["P/E Ratio (without extraordinary items)"]
[]
[12.73]
[]
["Price to Sales Ratio"]
[]
[1.25]
[]
["Price to Book Ratio"]
[]
[1.61]
[]
["Price to Cash Flow Ratio"]
[]
[5.22]
[]
["Enterprise Value to EBITDA"]
[]
[8.7100000000000009]
[]
["Enterprise Value to Sales"]
[]
[1.37]
[]
["Total Debt to Enterprise Value"]
[]
[0.24]
[]
["Efficiency"]
[]
["Revenue/Employee"]
[]
[1215729]
[]
["Income Per Employee"]
[]
[123022]
[]
["Total Asset Turnover"]
[]
[0.1]
[]
["Profitability"]
[]
["Operating Margin"]
[]
[15.83]
[]
["Pretax Margin"]
[]
[13.51]
[]
["Net Margin"]
[]
[10.119999999999999]
[]
["Return on Assets"]
[]
[1.04]
[]
["Return on Equity"]
[]
[11.95]
[]
["Return on Total Capital"]
[]
[8.08]
[]
["Return on Invested Capital"]
[]
[8.57]
[]
["Capital Structure"]
[]
["Total Debt to Total Equity"]
[]
[53.62]
[]
["Total Debt to Total Capital"]
[]
[32.479999999999997]
[]
["Total Debt to Total Assets"]
[]
[4.17]
[]
["Long-Term Debt to Equity"]
[]
[43.58]
[]
["Long-Term Debt to Total Capital"]
[]
[26.4]
[]
["Officers and Executives"]
[]
["Name","Age","Officer Since","Title"]
["Mr. William D. Anderson",67,2010,"Chairman"]
["Mr. Dean A. Connor",59,2006,"President, CEO & Non-Independent Director"]
["Mr. Kevin D. Strain","-",2017,"Chief Financial Officer & Executive Vice President"]
["Mr. Mark S. Saunders","-",2009,"Chief Information Officer & Executive VP"]
["Mr. Randolph Brill Brown","-","-","Chief Investment Officer"]
[]
["Insider Actions"]
[]
["– Purchase – Sale 1 – Number of Transactions"]
["{\"OrganizationDocuments\":[{\"Documents\":[{\"document\":[{\"reportDateGroup\":[{\"reportDate\":\"2011-06-09\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"3\",\"tradeType\":\"D\"},{\"numTransactions\":\"1\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-16\",\"tradeTypeGroup\":[{\"numTransactions\":\"2\",\"tradeType\":\"D\"},{\"numTransactions\":\"8\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-13\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-12\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-11\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-02\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-03-10\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"4\",\"tradeType\":\"D\"},{\"numTransactions\":\"2\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-15\",\"tradeTypeGroup\":[{\"numTransactions\":\"8\",\"tradeType\":\"A\"},{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]}]}]}]}]}"]
["/news/latest/company/us/slf"]
[]
["MarketWatch News on SLF"]
[]
["Hartford to sell 'run-off' life insurance business"]
[]
["8:49 a.m. Dec. 4, 2017"]
[]
["- MarketWatch.com"]
[]
["19 NBA teams have now sold ad space on their jerseys"]
[]
["3:55 p.m. Nov. 13, 2017"]
[]
["- Steven Kutz"]
[]
["Sun Life Financial upgraded to outperform from sector perform at RBC Capital"]
[]
["6:18 a.m. June 7, 2017"]
[]
["- Tomi Kilgore"]
[]
["Sun LIfe Financial downgraded to sector perform from outperform at RBC Capital"]
[]
["7:45 a.m. Feb. 17, 2017"]
[]
["- Tomi Kilgore"]
[]
["Canadian insurer Manulife's profit beats estimates"]
[]
["8:40 a.m. Nov. 10, 2016"]
[]
["- MarketWatch.com"]
[]
["Manulife's profit misses estimates on low rates"]
[]
["7:15 a.m. Aug. 4, 2016"]
[]
["- MarketWatch.com"]
[]
["Manulife Financial's profit up 45%"]
[]
["6:33 a.m. May 5, 2016"]
[]
["- MarketWatch.com"]
[]
["Sun Life reports profit rise, increases dividend"]
[]
["5:54 p.m. Nov. 4, 2015"]
[]
["- MarketWatch.com"]
[]
["Sun Life spends nearly $1B on Assurantâ€™s employee-benefits business"]
[]
["5:34 p.m. Sept. 9, 2015"]
[]
["- Leslie Scism"]
[]
["Manulife profit falls to miss estimates"]
[]
["6:12 a.m. Aug. 7, 2014"]
[]
["- MarketWatch.com"]
[]
["Hartford declares run-off unit 'self-sufficient'"]
[]
["12:01 p.m. April 11, 2013"]
[]
["- MarketWatch.com"]
[]
["Canada hot stocks: Barrick, Kinross, Encana"]
[]
["11:36 a.m. Feb. 14, 2013"]
[]
["- MarketWatch.com"]
[]
["Canada hot stocks: RIM, Inmet, Sun Life, AuRico"]
[]
["9:29 a.m. Dec. 17, 2012"]
[]
["- MarketWatch.com"]
[]
["Sun Life to sell U.S. annuity business"]
[]
["9:28 a.m. Dec. 17, 2012"]
[]
["- MarketWatch.com"]
[]
["Canada hot stocks to watch: Manulife, Magna"]
[]
["8:50 a.m. Nov. 8, 2012"]
[]
["- MarketWatch.com"]
[]
["CANADA HOT STOCKS TO WATCH: Sun Life, Manulife"]
[]
["8:09 a.m. Aug. 9, 2012"]
[]
["- MarketWatch.com"]
[]
["Canada Hot Stocks: Sun Life, Savanna, Osisko"]
[]
["10:27 a.m. May 11, 2012"]
[]
["- MarketWatch.com"]
[]
["Sun Life profit jumps on rallying stock markets"]
[]
["1:40 p.m. May 10, 2012"]
[]
["- MarketWatch.com"]
[]
["Canada hot stocks to watch: Bombardier, PFB, Onex"]
[]
["9:59 a.m. May 10, 2012"]
[]
["- MarketWatch"]
[]
["Sun Life Financial CEO: Keen on ING's Asia assets"]
[]
["2:42 a.m. March 15, 2012"]
[]
["- MarketWatch.com"]
[]
["Loading more headlines..."]
[]
["/news/nonmarketwatch/company/us/slf"]
[]
["Other News on SLF"]
[]
["Sun Life deepens commitment to sustainability and is named one of the 2018 Global 100 Most Sustainable Corporations in the World"]
[]
["9:51 a.m. Jan. 23, 2018"]
[]
["- CNW Group"]
[]
["Sun Life Financial Announces Estimated Impact of U.S. Tax Reform"]
[]
["6:58 a.m. Jan. 12, 2018"]
[]
["- CNW Group"]
[]
["Sun Life Global Investments completes acquisition of Excel Funds Management Inc. and Excel Investment Counsel Inc."]
[]
["9:00 a.m. Jan. 3, 2018"]
[]
["- CNW Group"]
[]
["Sun Life Financial Announces Executive Changes"]
[]
["5:01 p.m. Dec. 14, 2017"]
[]
["- CNW Group"]
[]
["Top Dividend Raises And Cuts For November 2017"]
[]
["9:49 a.m. Dec. 12, 2017"]
[]
["- Seeking Alpha"]
[]
["New medical assistance program empowers Canadians"]
[]
["9:00 a.m. Dec. 7, 2017"]
[]
["- CNW Group"]
[]
["Sun Life Global Investments announces new sub-advisor"]
[]
["4:24 p.m. Dec. 6, 2017"]
[]
["- CNW Group"]
[]
["Sun Life Financial Inc. announces intention to redeem Series 2008-1 Subordinated Unsecured 5.59% Fixed/Floating Debentures"]
[]
["5:23 p.m. Dec. 4, 2017"]
[]
["- CNW Group"]
[]
["Hartford to Sell Life Insurance Business Hit by Financial Crisis "]
[]
["8:33 a.m. Dec. 4, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Sun Life Financial and Right To Play to tackle rising rates of type 2 diabetes in Indigenous youth"]
[]
["2:19 p.m. Nov. 30, 2017"]
[]
["- CNW Group"]
[]
["MEDIA ADVISORY - Sun Life Financial and Right to Play are teaming up to bring type 2 diabetes prevention to Canada's Indigenous youth"]
[]
["10:05 a.m. Nov. 27, 2017"]
[]
["- CNW Group"]
[]
["Sun Life Financial completes offering of Subordinated Unsecured Debentures"]
[]
["8:35 a.m. Nov. 23, 2017"]
[]
["- CNW Group"]
[]
["Sun Life's Kathy Cunningham named one of Canada's 100 Most Powerful Women"]
[]
["9:15 a.m. Nov. 22, 2017"]
[]
["- CNW Group"]
[]
["Sun Life plans $400M debenture offering"]
[]
["5:44 p.m. Nov. 21, 2017"]
[]
["- Seeking Alpha"]
[]
["Sun Life Financial announces offering of Subordinated Unsecured Debentures"]
[]
["5:15 p.m. Nov. 21, 2017"]
[]
["- CNW Group"]
[]
["/C O R R E C T I O N -- Sun Life Global Investments (Canada) Inc./"]
[]
["4:30 p.m. Nov. 10, 2017"]
[]
["- CNW Group"]
[]
["Sun Life Financial's (SLF) CEO Dean Connor on Q3 2017 Results - Earnings Call Transcript"]
[]
["5:02 p.m. Nov. 9, 2017"]
[]
["- Seeking Alpha"]
[]
["2 Insurance Stocks for Investors Seeking Income"]
[]
["1:37 p.m. Nov. 9, 2017"]
[]
["- Baystreet.ca"]
[]
["Sun Life Financial President and CEO, Dean Connor named Canada's Outstanding CEO of the Year for 2017"]
[]
["10:35 a.m. Nov. 9, 2017"]
[]
["- CNW Group"]
[]
["Sun Life Financial increases Common Share dividend and declares dividends on Preferred Shares"]
[]
["5:04 p.m. Nov. 8, 2017"]
[]
["- CNW Group"]
[]
["Loading more headlines..."]
[]
["At a Glance"]
[]
["Sun Life Financial, Inc."]
[]
["150 King Street West"]
[]
["Toronto, Ontario M5H 1J9"]
[]
["Phone"]
[]
["1 4169799966"]
[]
["Industry"]
[]
["Life Insurance"]
[]
["Sector"]
[]
["Financial Services"]
[]
["Fiscal Year-end"]
[]
[43070]
[]
["View SEC Filings"]
[]
["Revenue"]
[]
["$25.51B"]
[]
["Net Income"]
[]
["$2.58B"]
[]
["2016 Sales Growth"]
[]
[0.24199999999999999]
[]
["Employees"]
[]
[20980]
[]
["Annual Report for SLF"]
[]
["/news/pressrelease/company/us/slf"]
[]
["Press Releases on SLF"]
[]
["Sun Life Financial Announces Estimated Impact of U.S. Tax Reform"]
[]
["6:58 a.m. Jan. 12, 2018"]
[]
["- PR Newswire - PRF"]
[]
["A.M. Best Affirms Credit Ratings of Sun Life Financial Inc. and Its Subsidiaries"]
[]
["2:52 p.m. Dec. 19, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Sun Life receives 10th consecutive 100% score for LGBTQ workplace equality from Human Rights Campaign"]
[]
["10:05 a.m. Dec. 19, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Sun Life partners with Bentley University to support workplace gender equality"]
[]
["11:12 a.m. Dec. 11, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Celtics players come up big on dunks in November for #SunLifeDunk4Diabetes"]
[]
["1:20 p.m. Dec. 5, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Sun Life Financial Inc. announces intention to redeem Series 2008-1 Subordinated Unsecured 5.59% Fixed/Floating Debentures"]
[]
["5:23 p.m. Dec. 4, 2017"]
[]
["- PR Newswire - PRF"]
[]
["EX-Dividend Schedule: Sun Life Financial Raised its Dividend by 5%; Will Trade Ex-Dividend on November 28, 2017"]
[]
["7:40 a.m. Nov. 27, 2017"]
[]
["- ACCESSWIRE"]
[]
["Sun Life Financial completes offering of Subordinated Unsecured Debentures"]
[]
["8:35 a.m. Nov. 23, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Sun Life Financial announces offering of Subordinated Unsecured Debentures"]
[]
["5:15 p.m. Nov. 21, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Sun Life Financial Inc. to Host Earnings Call"]
[]
["8:14 a.m. Nov. 9, 2017"]
[]
["- ACCESSWIRE"]
[]
["Sun Life Financial increases Common Share dividend and declares dividends on Preferred Shares"]
[]
["5:04 p.m. Nov. 8, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Boston Celtics teams up with Sun Life Financial for 4th annual #SunLifeDunk4Diabetes campaign"]
[]
["2:56 p.m. Nov. 1, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Sun Life adds new vision plan to benefits portfolio"]
[]
["9:43 a.m. Nov. 1, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Sun Life Financial hosts third quarter 2017 earnings conference call"]
[]
["8:00 a.m. Oct. 26, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Sun Life launches largest PPO dental network in the country"]
[]
["3:49 p.m. Oct. 25, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Sun Life partners with Pareto to enter group stop-loss captives market"]
[]
["9:03 a.m. Oct. 12, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Sun Life Financial takes next step in digital journey with launch of Workplace by Facebook"]
[]
["11:00 a.m. Sept. 26, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Community organizations receive $200,000 from Sun Life Team Up Against Diabetes grant program"]
[]
["9:03 a.m. Sept. 25, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Sun Life offers support for people affected by Hurricane Irma"]
[]
["9:07 a.m. Sept. 10, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Earnings Review and Free Research Report: Sun Life Reported Better Than Expected Earnings Results"]
[]
["6:10 a.m. Sept. 1, 2017"]
[]
["- ACCESSWIRE"]
[]
["Loading more headlines..."]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:25 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"SLF Mkwt Basic","index":224,"n_rows":613,"n_cols":5,"rows_kept":613,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Sections Watchlist"]
["Signup • Login"]
["Search"]
["Home"]
["Latest News"]
["Markets"]
["Personal Finance"]
["The Moneyist"]
["Retirement"]
["Investing"]
["FA Center"]
["Economy & Politics"]
["Real Estate"]
["Quotes"]
["Video"]
["SectorWatch"]
["Entertainment"]
["Premium Newsletters"]
["Profile Settings"]
["Email & Alerts"]
["Watchlist"]
["Games"]
["Signup Login"]
["Bulletin"]
["US"]
["Europe"]
["Asia"]
["FX"]
["Rates"]
["Futures"]
["Crypto"]
["Range "]
[]
[null,"DJIA F",25984,-62,-2.3999999999999998E-3]
[null,"S&P F",2808.5,-2.5,-8.9999999999999998E-4]
[null,"NASDAQ F",6842.25,-3.5,-5.0000000000000001E-4]
[null,"Gold",1333.9,0.8,5.9999999999999995E-4]
[null,"Silver",17.09,5.3999999999999999E-2,3.2000000000000002E-3]
[null,"Crude Oil",63.4,0.03,5.0000000000000001E-4]
["S&P 500 Movers(%)"]
["MAT 6.0 "]
["HBI 5.5 "]
["NKE 4.8 "]
["KSS 4.1 "]
["IBM -4.0 "]
["CBS -3.8 "]
["MKC -3.6 "]
["QRVO -3.3 "]
["Latest NewsAll Times Eastern"]
["7:03a"]
["Moneyish Many new moms in tech say they had a good experience returning to work"]
["6:00a"]
["Updated Want your kids to earn more money as adults? Get them involved in this activity"]
["6:00a"]
["Moneyish Here’s how you can work remotely in the film industry — and make a good living"]
["5:00a"]
["Moneyish How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
["5:00a"]
["Moneyish How to keep meetings focused and interruption-free — without resorting to a talking stick like Sen. Susan Collins did"]
[43127]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[43127]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[43127]
["Updated Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[43127]
["Corrected Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[43127]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
["to be replaced"]
[]
["Home"]
["Investing"]
["Quotes"]
["Stocks"]
["United States"]
["SLF"]
["Overview"]
[]
["Compare Quotes"]
["Stock Screener"]
["Earnings Calendar"]
["Sectors"]
["NYSE"]
["SLF U.S.: NYSE"]
["Sun Life Financial Inc."]
["Watchlist CreateSLFAlert"]
["SLFUSAfter HoursBack To Top"]
["Last Updated: Jan 26, 2018 4:02 p.m. EST Delayed quote"]
[43.85]
["0.00 0.00%"]
["After Hours Volume: 162"]
["Close","Chg","Chg %"]
[43.85,0.28000000000000003,6.4000000000000003E-3,"0.28 0.64%"]
[]
[]
["Advanced Charting"]
[]
["$"]
["%"]
["Vol"]
["Advanced Charting"]
["56.95% vs Avg."]
["Volume: 232.3K 65 Day Avg. - 407.9K "]
["Open: 43.69"]
["Close: 43.85"]
["43.54 Day Low/High 43.97"]
["Day Range"]
["32.22 52 Week Low/High 44.50"]
["Your Watchlist"]
["Customize MarketWatch"]
[]
["Have Watchlists? Log in to see them here or sign up to get started."]
[]
["Create Account … or Log In"]
[]
[null,"Symbol","Price"]
[null,"Company","Chg/Chg %"]
[]
["(Go to Your Watchlist) "]
["No Items in Watchlist"]
[]
["There are currently no items in this Watchlist."]
[]
["Add Tickers"]
["No Saved Watchlists"]
[]
["Create a list of the investments you want to track."]
[]
["Create Watchlist …or try this starter list"]
["Uh oh"]
[]
["Something went wrong while loading Watchlist."]
[]
["Go to Watchlist"]
["Recently Viewed Tickers"]
["No Recent Tickers"]
[]
["Visit a quote page and your recently viewed tickers will be displayed here."]
[]
["Search Tickers"]
["Overview"]
["Profile"]
["News"]
["Charts"]
["Financials"]
["Historical Quotes"]
["Analyst Estimates"]
["Options"]
["SEC Filings"]
["Insiders"]
["Key Data"]
["Open $43.69 "]
["Day Range 43.54 - 43.97 "]
["52 Week Range 32.22 - 44.50 "]
["Market Cap $26.82B "]
["Shares Outstanding 611.32M "]
["Public Float 611.61M "]
["Beta 1.07 "]
["Rev. per Employee $978.41K "]
["P/E Ratio 13.28 "]
["EPS $3.30 "]
["Yield 3.25% "]
["Dividend $0.36 "]
["Ex-Dividend Date Nov 28, 2017 "]
["Short Interest 415.56K 01/12/18"]
["% of Float Shorted 0.07% "]
["Average Volume 407.85K "]
["Performance"]
["5 Day",-4.7999999999999996E-3]
["1 Month",6.2799999999999995E-2]
["3 Month",0.1149]
["YTD",6.2799999999999995E-2]
["1 Year",0.1144]
["Recent News"]
["MarketWatch"]
["Other Dow Jones"]
["Hartford to sell 'run-off' life insurance business"]
["The Hartford Financial Services Group Inc. said Monday it will sell an annuities operation that it has been winding down since 2012 to a group of investors, helping close the door on a painful chapter in the 207-year history of Hartford."]
[]
["Dec. 4, 2017 at 8:49 a.m. ET"]
["by MarketWatch.com"]
[]
["19 NBA teams have now sold ad space on their jerseys"]
["Nov. 13, 2017 at 3:55 p.m. ET"]
["by Steven Kutz"]
["Sun Life Financial upgraded to outperform from sector perform at RBC Capital"]
[]
["Jun. 7, 2017 at 7:19 a.m. ET"]
["by Tomi Kilgore"]
["Sun LIfe Financial downgraded to sector perform from outperform at RBC Capital"]
[]
["Feb. 17, 2017 at 7:45 a.m. ET"]
["by Tomi Kilgore"]
["Canadian insurer Manulife's profit beats estimates"]
[]
["Nov. 10, 2016 at 8:40 a.m. ET"]
["Manulife's profit misses estimates on low rates"]
[]
["Aug. 4, 2016 at 8:15 a.m. ET"]
["Manulife Financial's profit up 45%"]
[]
["May. 5, 2016 at 7:33 a.m. ET"]
["Sun Life reports profit rise, increases dividend"]
[]
["Nov. 4, 2015 at 5:54 p.m. ET"]
["Sun Life spends nearly $1B on Assurant’s employee-benefits business"]
[]
["Sep. 9, 2015 at 6:35 p.m. ET"]
["by Leslie Scism"]
["Manulife profit falls to miss estimates"]
[]
["Aug. 7, 2014 at 7:12 a.m. ET"]
["Hartford declares run-off unit 'self-sufficient'"]
[]
["Apr. 11, 2013 at 1:02 p.m. ET"]
["Canada hot stocks: Barrick, Kinross, Encana"]
[]
["Feb. 14, 2013 at 11:37 a.m. ET"]
["Canada hot stocks: RIM, Inmet, Sun Life, AuRico"]
[]
["Dec. 17, 2012 at 9:30 a.m. ET"]
["Sun Life to sell U.S. annuity business"]
[]
["Dec. 17, 2012 at 9:29 a.m. ET"]
["Canada hot stocks to watch: Manulife, Magna"]
[]
["Nov. 8, 2012 at 9:03 a.m. ET"]
["CANADA HOT STOCKS TO WATCH: Sun Life, Manulife"]
[]
["Aug. 9, 2012 at 9:26 a.m. ET"]
["Canada Hot Stocks: Sun Life, Savanna, Osisko"]
[]
["May. 11, 2012 at 2:01 p.m. ET"]
["Sun Life profit jumps on rallying stock markets"]
[]
["May. 10, 2012 at 2:41 p.m. ET"]
["Canada hot stocks to watch: Bombardier, PFB, Onex"]
[]
["May. 10, 2012 at 11:00 a.m. ET"]
["Sun Life Financial CEO: Keen on ING's Asia assets"]
[]
["Mar. 15, 2012 at 3:42 a.m. ET"]
["Hartford to Sell Life Insurance Business Hit by Financial Crisis "]
["Hartford Financial said it would sell an annuities operation that it has been winding down since 2012 to a group of investors, helping close the door on a painful chapter in the firm’s 207-year history."]
[]
["Dec. 4, 2017 at 8:33 a.m. ET"]
["on The Wall Street Journal"]
[]
["Canada’s Sun Life Financial Posts Higher Profit"]
["Feb. 15, 2017 at 5:53 p.m. ET"]
["on The Wall Street Journal"]
[]
["Canadian Insurer Manulife’s Profit Beats Expectations"]
["Nov. 10, 2016 at 8:38 a.m. ET"]
["on The Wall Street Journal"]
[]
["Key Canada Events: Week of Nov. 7 to Nov. 11"]
["Nov. 7, 2016 at 10:00 a.m. ET"]
["on The Wall Street Journal"]
[]
["Key Canada Events: Week of August 8 to 12"]
["Aug. 8, 2016 at 10:25 a.m. ET"]
["on The Wall Street Journal"]
["Canadian Insurer Manulife’s Profit Misses Expectations"]
[]
["Aug. 4, 2016 at 8:08 a.m. ET"]
["on The Wall Street Journal"]
[]
["Deals of the Day: Monsanto Rejects Bayer Again, SoftBank Investors Question ARM Deal"]
["Jul. 19, 2016 at 9:16 a.m. ET"]
["on The Wall Street Journal"]
[]
["Sun Life, Khazanah in Talks to Buy Stakes in Malaysian Insurers for $800 Million"]
["Jul. 19, 2016 at 7:47 a.m. ET"]
["on The Wall Street Journal"]
["Special Payouts: Rare but Welcome"]
[]
["May. 13, 2016 at 11:48 p.m. ET"]
["on Barron's"]
[]
["Sun Life Profit Up 22%; Raises Dividend"]
["May. 10, 2016 at 6:05 p.m. ET"]
["on The Wall Street Journal"]
[]
["Manulife Financial’s Profit Climbs 45%"]
["May. 5, 2016 at 4:49 p.m. ET"]
["on The Wall Street Journal"]
[]
["Bank-Stock Rebound Comes Too Late for Some Money Managers"]
["Apr. 18, 2016 at 12:34 p.m. ET"]
["on The Wall Street Journal"]
[]
["Canadian Insurer Manulife’s Profit Hit by Energy Charges"]
["Feb. 11, 2016 at 5:28 p.m. ET"]
["on The Wall Street Journal"]
["Sun Life Financial Tops Analysts’ Estimates"]
[]
["Feb. 10, 2016 at 6:27 p.m. ET"]
["on The Wall Street Journal"]
[]
["Key Canada Events This Week"]
["Feb. 8, 2016 at 8:17 a.m. ET"]
["on The Wall Street Journal"]
[]
["Sun Life in Combined Annuity Buy-in With Two Canadian Pension Plan Sponsors"]
["Jan. 26, 2016 at 12:11 p.m. ET"]
["on The Wall Street Journal"]
[]
["Deals of the Day: Yahoo Draws Interest, New Pressure on Bob Evans"]
["Dec. 3, 2015 at 9:45 a.m. ET"]
["on The Wall Street Journal"]
["Canada’s Sun Life Boosts Indian Insurance Venture Stake"]
[]
["Dec. 2, 2015 at 5:45 p.m. ET"]
["on The Wall Street Journal"]
[]
["TMX Group Didn’t Get Any Listing Fees from Hydro One IPO"]
["Nov. 17, 2015 at 2:21 p.m. ET"]
["on The Wall Street Journal"]
[]
["Manulife Profit Falls 43% on Charges"]
["Nov. 12, 2015 at 1:21 p.m. ET"]
["on The Wall Street Journal"]
["Recent News"]
["Other News"]
["Press Releases"]
["Sun Life deepens commitment to sustainability and is named one of the 2018 Global 100 Most Sustainable Corporations in the World"]
["Sun Life deepens commitment to sustainability and is named one of the 2018 Global 100 Most Sustainable Corporations in the World"]
[]
["Jan. 23, 2018 at 9:51 a.m. ET"]
["on CNW Group"]
["Sun Life Financial Announces Estimated Impact of U.S. Tax Reform"]
["Sun Life Financial Announces Estimated Impact of U.S. Tax Reform"]
[]
["Jan. 12, 2018 at 6:58 a.m. ET"]
["on CNW Group"]
["Sun Life Global Investments completes acquisition of Excel Funds Management Inc. and Excel Investment Counsel Inc."]
["Sun Life Global Investments completes acquisition of Excel Funds Management Inc. and Excel Investment Counsel Inc."]
[]
["Jan. 3, 2018 at 9:00 a.m. ET"]
["on CNW Group"]
["Sun Life Financial Announces Executive Changes"]
["Sun Life Financial Announces Executive Changes"]
[]
["Dec. 14, 2017 at 5:01 p.m. ET"]
["on CNW Group"]
["Top Dividend Raises And Cuts For November 2017"]
["Top Dividend Raises And Cuts For November 2017"]
[]
["Dec. 12, 2017 at 9:49 a.m. ET"]
["on Seeking Alpha"]
["New medical assistance program empowers Canadians"]
["New medical assistance program empowers Canadians"]
[]
["Dec. 7, 2017 at 9:00 a.m. ET"]
["on CNW Group"]
["Sun Life Global Investments announces new sub-advisor"]
["Sun Life Global Investments announces new sub-advisor"]
[]
["Dec. 6, 2017 at 4:24 p.m. ET"]
["on CNW Group"]
["Sun Life Financial Inc. announces intention to redeem Series 2008-1 Subordinated Unsecured 5.59% Fixed/Floating Debentures"]
["Sun Life Financial Inc. announces intention to redeem Series 2008-1 Subordinated Unsecured 5.59% Fixed/Floating Debentures"]
[]
["Dec. 4, 2017 at 5:23 p.m. ET"]
["on CNW Group"]
["Hartford to Sell Life Insurance Business Hit by Financial Crisis "]
["Hartford Financial said it would sell an annuities operation that it has been winding down since 2012 to a group of investors, helping close the door on a painful chapter in the firm’s 207-year history."]
[]
["Dec. 4, 2017 at 8:33 a.m. ET"]
["on The Wall Street Journal"]
["Sun Life Financial and Right To Play to tackle rising rates of type 2 diabetes in Indigenous youth"]
["Sun Life Financial and Right To Play to tackle rising rates of type 2 diabetes in Indigenous youth"]
[]
["Nov. 30, 2017 at 2:19 p.m. ET"]
["on CNW Group"]
["MEDIA ADVISORY - Sun Life Financial and Right to Play are teaming up to bring type 2 diabetes prevention to Canada's Indigenous youth"]
["MEDIA ADVISORY - Sun Life Financial and Right to Play are teaming up to bring type 2 diabetes prevention to Canada's Indigenous youth"]
[]
["Nov. 27, 2017 at 10:05 a.m. ET"]
["on CNW Group"]
["Sun Life Financial completes offering of Subordinated Unsecured Debentures"]
["Sun Life Financial completes offering of Subordinated Unsecured Debentures"]
[]
["Nov. 23, 2017 at 8:35 a.m. ET"]
["on CNW Group"]
["Sun Life's Kathy Cunningham named one of Canada's 100 Most Powerful Women"]
["Sun Life's Kathy Cunningham named one of Canada's 100 Most Powerful Women"]
[]
["Nov. 22, 2017 at 9:15 a.m. ET"]
["on CNW Group"]
["Sun Life plans $400M debenture offering"]
["Sun Life plans $400M debenture offering"]
[]
["Nov. 21, 2017 at 5:44 p.m. ET"]
["on Seeking Alpha"]
["Sun Life Financial announces offering of Subordinated Unsecured Debentures"]
["Sun Life Financial announces offering of Subordinated Unsecured Debentures"]
[]
["Nov. 21, 2017 at 5:15 p.m. ET"]
["on CNW Group"]
["/C O R R E C T I O N -- Sun Life Global Investments (Canada) Inc./"]
["/C O R R E C T I O N -- Sun Life Global Investments (Canada) Inc./"]
[]
["Nov. 10, 2017 at 4:30 p.m. ET"]
["on CNW Group"]
["Sun Life Financial's (SLF) CEO Dean Connor on Q3 2017 Results - Earnings Call Transcript"]
["Sun Life Financial's (SLF) CEO Dean Connor on Q3 2017 Results - Earnings Call Transcript"]
[]
["Nov. 9, 2017 at 5:02 p.m. ET"]
["on Seeking Alpha"]
["2 Insurance Stocks for Investors Seeking Income"]
["Canadian banks have been red hot since late August. Today, we are going to look at 2 financial services ..."]
[]
["Nov. 9, 2017 at 1:37 p.m. ET"]
["on Baystreet.ca"]
["Sun Life Financial President and CEO, Dean Connor named Canada's Outstanding CEO of the Year for 2017"]
["Sun Life Financial President and CEO, Dean Connor named Canada's Outstanding CEO of the Year for 2017"]
[]
["Nov. 9, 2017 at 10:35 a.m. ET"]
["on CNW Group"]
["Sun Life Financial increases Common Share dividend and declares dividends on Preferred Shares"]
["Sun Life Financial increases Common Share dividend and declares dividends on Preferred Shares"]
[]
["Nov. 8, 2017 at 5:04 p.m. ET"]
["on CNW Group"]
["Sun Life Financial Announces Estimated Impact of U.S. Tax Reform"]
["Sun Life Financial Announces Estimated Impact of U.S. Tax Reform"]
[]
["Jan. 12, 2018 at 6:58 a.m. ET"]
["on PR Newswire - PRF"]
["A.M. Best Affirms Credit Ratings of Sun Life Financial Inc. and Its  Subsidiaries"]
["A.M. Best Affirms Credit Ratings of Sun Life Financial Inc. and Its  Subsidiaries"]
[]
["Dec. 19, 2017 at 2:52 p.m. ET"]
["on BusinessWire - BZX"]
["Sun Life receives 10th consecutive 100% score for LGBTQ workplace equality from Human Rights Campaign"]
["Sun Life receives 10th consecutive 100% score for LGBTQ workplace equality from Human Rights Campaign"]
[]
["Dec. 19, 2017 at 10:05 a.m. ET"]
["on PR Newswire - PRF"]
["Sun Life partners with Bentley University to support workplace gender equality"]
["Sun Life partners with Bentley University to support workplace gender equality"]
[]
["Dec. 11, 2017 at 11:12 a.m. ET"]
["on PR Newswire - PRF"]
["Celtics players come up big on dunks in November for #SunLifeDunk4Diabetes"]
["Celtics players come up big on dunks in November for #SunLifeDunk4Diabetes"]
[]
["Dec. 5, 2017 at 1:20 p.m. ET"]
["on PR Newswire - PRF"]
["Sun Life Financial Inc. announces intention to redeem Series 2008-1 Subordinated Unsecured 5.59% Fixed/Floating Debentures"]
["Sun Life Financial Inc. announces intention to redeem Series 2008-1 Subordinated Unsecured 5.59% Fixed/Floating Debentures"]
[]
["Dec. 4, 2017 at 5:23 p.m. ET"]
["on PR Newswire - PRF"]
["EX-Dividend Schedule: Sun Life Financial Raised its Dividend by 5%; Will Trade Ex-Dividend on November 28, 2017"]
["EX-Dividend Schedule: Sun Life Financial Raised its Dividend by 5%; Will Trade Ex-Dividend on November 28, 2017"]
[]
["Nov. 27, 2017 at 7:40 a.m. ET"]
["on ACCESSWIRE"]
["Sun Life Financial completes offering of Subordinated Unsecured Debentures"]
["Sun Life Financial completes offering of Subordinated Unsecured Debentures"]
[]
["Nov. 23, 2017 at 8:35 a.m. ET"]
["on PR Newswire - PRF"]
["Sun Life Financial announces offering of Subordinated Unsecured Debentures"]
["Sun Life Financial announces offering of Subordinated Unsecured Debentures"]
[]
["Nov. 21, 2017 at 5:15 p.m. ET"]
["on PR Newswire - PRF"]
["Sun Life Financial Inc. to Host Earnings Call"]
["Sun Life Financial Inc. to Host Earnings Call"]
[]
["Nov. 9, 2017 at 8:14 a.m. ET"]
["on ACCESSWIRE"]
["Sun Life Financial increases Common Share dividend and declares dividends on Preferred Shares"]
["Sun Life Financial increases Common Share dividend and declares dividends on Preferred Shares"]
[]
["Nov. 8, 2017 at 5:04 p.m. ET"]
["on PR Newswire - PRF"]
["Boston Celtics teams up with Sun Life Financial for 4th annual #SunLifeDunk4Diabetes campaign"]
["Boston Celtics teams up with Sun Life Financial for 4th annual #SunLifeDunk4Diabetes campaign"]
[]
["Nov. 1, 2017 at 3:56 p.m. ET"]
["on PR Newswire - PRF"]
["Sun Life adds new vision plan to benefits portfolio"]
["Sun Life adds new vision plan to benefits portfolio"]
[]
["Nov. 1, 2017 at 10:43 a.m. ET"]
["on PR Newswire - PRF"]
["Sun Life Financial hosts third quarter 2017 earnings conference call"]
[]
["Oct. 26, 2017 at 9:00 a.m. ET"]
["on PR Newswire - PRF"]
["Sun Life launches largest PPO dental network in the country"]
[]
["Oct. 25, 2017 at 4:49 p.m. ET"]
["on PR Newswire - PRF"]
["Sun Life partners with Pareto to enter group stop-loss captives market"]
[]
["Oct. 12, 2017 at 10:03 a.m. ET"]
["on PR Newswire - PRF"]
["Sun Life Financial takes next step in digital journey with launch of Workplace by Facebook"]
[]
["Sep. 26, 2017 at 12:00 p.m. ET"]
["on PR Newswire - PRF"]
["Community organizations receive $200,000 from Sun Life Team Up Against Diabetes grant program"]
[]
["Sep. 25, 2017 at 10:03 a.m. ET"]
["on PR Newswire - PRF"]
["Sun Life offers support for people affected by Hurricane Irma"]
[]
["Sep. 10, 2017 at 10:07 a.m. ET"]
["on PR Newswire - PRF"]
["Earnings Review and Free Research Report: Sun Life Reported Better Than Expected Earnings Results"]
[]
["Sep. 1, 2017 at 7:10 a.m. ET"]
["on ACCESSWIRE"]
[]
["Sun Life Financial Inc."]
[]
["Sun Life Financial, Inc. is a diversified financial services company. It provides savings, retirement and pension products, and life and health insurance to individuals and groups through its operations in Canada, the United States, the United Kingdom and Asia. The company operates its business through its segments: Sun Life Financial Canada, Sun Life Financial United States, Sun Life Financial Asset Management, Sun Life Financial Asia and Corporate Support. The Sun Life Financial Canada segment provides Individual Insurance & Wealth, Group Benefits and Group Retirement Services, which offers a full range of protection, wealth accumulation & income products and services to employers, group members of company sponsored plans and individuals. The Sun Life Financial United States segment provides group benefits, international and in-force management services. The Sun Life Financial Asset Management segment provides customized fixed income solutions, including liability-driven investing, yield-oriented asset classes, private fixed income and assets for retail and institutional investors around the world through mutual and commingled funds. The Sun Life Financial Asia segment operates through subsidiaries in the Philippines, Hong Kong and Indonesia and through joint ventures with local partners in Indonesia, India and China. The Corporate Support segment includes Sun Life Financial United Kingdom and corporate support operations, which include run-off reinsurance business as well as investment income, expenses, capital and other items. Sun Life Financial was founded by Mathew Hamilton Gault on March 18, 1865 and is headquartered in Toronto, Canada.  (See Full Profile)"]
[]
["Analyst Ratings"]
["Sell"]
["Under"]
["Hold"]
["Over"]
["Buy"]
["Number of Ratings 17 Full Ratings "]
["Sun Life Financial Has Low Exposure To The Volatile Energy Sector And Could Pursue Acquisitions"]
[]
["Sep. 29, 2016 at 4:08 p.m. ET"]
["on Benzinga.com"]
["Sun Life Financial Still Seeing Strong Results Despite Low Interest Rates"]
[]
["Jun. 17, 2016 at 2:37 p.m. ET"]
["on Benzinga.com"]
["Benzinga's Top Upgrades"]
[]
["Dec. 23, 2015 at 9:37 a.m. ET"]
["on Benzinga.com"]
["Competitors"]
["Name","Chg %","Market Cap"]
["Great-West Lifeco Inc.",-4.1999999999999997E-3,"$34.77B"]
["Power Financial Corp.",-3.8E-3,"$24.54B"]
["Manulife Financial Corp.",7.4000000000000003E-3,"$43.07B"]
["Intact Financial Corp.",7.4000000000000003E-3,"$14.41B"]
["Genworth MI Canada Inc.",-4.4000000000000003E-3,"$3.92B"]
["Competitor Data Provided By"]
[]
[]
[]
["Partner Content"]
["×"]
["Back to Top"]
["MarketWatch"]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Dow Jones Network"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
[]
["By using this site you agree to the Terms of Service, Privacy Policy, and Cookie Policy."]
[]
[]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["Trending Tickers"]
["Powered by"]
[]
[]
["YELP 2.53% "]
["DIS 1.48% "]
["HUM 0.83% "]
["BWLD 0.05% "]
["GILD 5.26% "]
[]
["Advanced Search"]
["Stocks"]
["Columns"]
["Authors"]
["Topics"]
["No results found"]
["Video Center"]
["×"]

{"sheet":"SLF Yahoo Gr","index":225,"n_rows":280,"n_cols":5,"rows_kept":280,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["Sun Life Financial Inc. (SLF)"]
["NYSE - NYSE Delayed Price. Currency in USD"]
["43.85+0.28 (+0.64%)"]
["At close: 4:02PM EST"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",43.57]
["Open",43.69]
["Bid","0.00 x 0"]
["Ask","0.00 x 0"]
["Day's Range","43.54 - 43.97"]
["52 Week Range","32.22 - 44.50"]
["Volume",232422]
["Avg. Volume",420136]
["Market Cap","26.28B"]
["Beta",0.76]
["PE Ratio (TTM)",12.5]
["EPS (TTM)","N/A"]
["Earnings Date","N/A"]
["Forward Dividend & Yield","1.45 (3.32%)"]
["Ex-Dividend Date",43067]
["1y Target Est",46.81]
["Trade prices are not sourced from all markets"]
["Currency in USD"]
["Earnings Estimate","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["No. of Analysts",10,8,9,10]
["Avg. Estimate",0.83,0.87,3.34,3.63]
["Low Estimate",0.81,0.84,3.31,3.51]
["High Estimate",0.86,0.95,3.37,3.89]
["Year Ago EPS",0.73,0.75,3.07,3.34]
["Revenue Estimate","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["No. of Analysts",1,1,2,2]
["Avg. Estimate","4.95B","4.36B","22.04B","21.17B"]
["Low Estimate","4.95B","4.36B","21.65B","18.25B"]
["High Estimate","4.95B","4.36B","22.44B","24.08B"]
["Year Ago Sales","N/A","N/A","23.06B","22.04B"]
["Sales Growth (year/est)","N/A","N/A",-4.3999999999999997E-2,-0.04]
["Earnings History",42734,42824,42915,43007]
["EPS Est.",0.78,0.8,0.79,0.82]
["EPS Actual",0.73,0.75,0.9,0.85]
["Difference",-0.05,-0.05,0.11,0.03]
["Surprise %",-6.4000000000000001E-2,-6.3E-2,0.13900000000000001,3.6999999999999998E-2]
["EPS Trend","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["Current Estimate",0.83,0.87,3.34,3.63]
["7 Days Ago",0.83,0.87,3.33,3.63]
["30 Days Ago",0.81,0.84,3.24,3.47]
["60 Days Ago",0.81,0.84,3.25,3.45]
["90 Days Ago",0.8,0.82,3.19,3.38]
["EPS Revisions","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["Up Last 7 Days","N/A","N/A",1,1]
["Up Last 30 Days",2,1,3,5]
["Down Last 30 Days",1,1,1,1]
["Down Last 90 Days","N/A","N/A","N/A","N/A"]
["Growth Estimates","SLF","Industry","Sector","S&P 500"]
["Current Qtr.",0.13700000000000001,"N/A","N/A",0.28000000000000003]
["Next Qtr.",0.16,"N/A","N/A",0.35]
["Current Year",8.7999999999999995E-2,"N/A","N/A",0.1]
["Next Year",8.6999999999999994E-2,"N/A","N/A",0.14000000000000001]
["Next 5 Years (per annum)",6.0600000000000001E-2,"N/A","N/A",0.12]
["Past 5 Years (per annum)",0.1036,"N/A","N/A","N/A"]
[]
["Simply Wall St.•3 days ago"]
["January Top Dividend Stock"]
["Dividend-paying companies such as Power Financial and TELUS can help grow your portfolio income through their sizeable dividend payouts. Great dividend payers create a safe bet to increase investors’ portfolioRead More..."]
[]
["Sponsored"]
[]
["RealtyShares"]
["Be an Investor, Not a Landlord. Here's how..."]
["Now you can passively invest in real estate with as little as $5,000. Equity, debt, commercial and residential deals. Get started with a free account."]
["CNW Group•5 days ago"]
["Sun Life deepens commitment to sustainability and is named one of the 2018 Global 100 Most Sustainable Corporations in the World"]
["Sun Life deepens commitment to sustainability and is named one of the 2018 Global 100 Most Sustainable Corporations in the World"]
["PR Newswire•5 days ago"]
["Sun Life deepens commitment to sustainability and is named one of the 2018 Global 100 Most Sustainable Corporations in the World"]
["TORONTO, Jan. 23, 2018 /CNW/ - For the ninth consecutive year, Sun Life Financial Inc. (SLF) (SLF) (\"Sun Life\") has been named among the Global 100 Most Sustainable Corporations in the World (the \"Global 100\"), in a ranking maintained by Corporate Knights, a Toronto based media and investment advisory company. Sun Life is one of only four Canadian companies across all sectors to be included in the ranking, and the only Canadian insurance company to earn a spot on the 2018 Global 100. \"For more than 150 years, Sun Life has focused on building and maintaining a strong and sustainable business for our Clients, employees, advisors and the communities we serve,\" said Melissa Kennedy, Executive Vice-President, Chief Legal Officer and Public Affairs, Sun Life Financial."]
[]
["Zacks•12 days ago"]
["Sun Life's (SLF) Tax, Q4 Net Income to Lower on Tax Reform"]
["Sun Life (SLF) estimates a tax expense decrease by $130 million and a record of $200-million charge for the fourth quarter of 2017 on the recent tax reform."]
["Reuters•16 days ago"]
["Canada's Sun Life sees $200 mln Q4 charge from U.S. tax reform"]
["Canadian insurer Sun Life Financial said on Friday it will take a one-time charge of about $200 million in the fourth quarter due to the impact of the recently enacted U.S. tax reform. Last month, U.S. President Donald Trump signed a $1.5 trillion tax overhaul into law, which slashed the corporate rate from 35 percent to 21 percent. While most U.S. bank executives expect a long-term boost from the new tax code, the big lenders will first need to book multi-billion-dollar charges to adjust deferred tax assets and liabilities for the lower tax rate and also take charges related to other tax changes."]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
["PR Newswire•16 days ago"]
["Sun Life Financial Announces Estimated Impact of U.S. Tax Reform"]
["TORONTO, Jan. 12, 2018 /PRNewswire/ - Sun Life Financial Inc. (SLF) (SLF) (Sun Life Financial) today announced the estimated impact of U.S. corporate tax reform on the Company. Under the Tax Cuts and Jobs Act, which took effect January 1, 2018, the U.S. corporate tax rate was reduced to 21% from the previous rate of 35%. Sun Life Financial also expects to take a charge to reported net income of approximately $200 million related to U.S. tax reform when the Company reports its fourth quarter results on February 14, 2018.  The expected charge reflects the net impact of U.S. corporate tax reform on actuarial liabilities, deferred tax assets and deferred tax liabilities and a one-time tax charge on deemed repatriation of foreign earnings."]
["CNW Group•16 days ago"]
["Sun Life Financial Announces Estimated Impact of U.S. Tax Reform"]
["Sun Life Financial Announces Estimated Impact of U.S. Tax Reform"]
[]
["Zacks•24 days ago"]
["Sun Life Financial's (SLF) Unit Closes Excel Funds Buyout"]
["Sun Life Financial's (SLF) acquisition of Excel Funds will help it to grow its wealth management business in Canada."]
["CNW Group•25 days ago"]
["Sun Life Global Investments completes acquisition of Excel Funds Management Inc. and Excel Investment Counsel Inc."]
["Sun Life Global Investments completes acquisition of Excel Funds Management Inc. and Excel Investment Counsel Inc."]
[]
["Sponsored"]
[]
["The Money Street"]
["These Defense Stocks Are A Must For Your Portfolio"]
["Wall Street expects “Amazing Returns” due to massive defense deal. Don't miss this oppertunity to build real wealth in your portfolio. Full analysis."]
["PR Newswire•25 days ago"]
["Sun Life Global Investments completes acquisition of Excel Funds Management Inc. and Excel Investment Counsel Inc."]
["Acquisition expands Sun Life's wealth management business in Canada with broader lineup of emerging market funds TORONTO , Jan. 3, 2018 /CNW/ - Sun Life Global Investments ( Canada ) Inc. announced today ..."]
["Capital Cube•27 days ago"]
["ETFs with exposure to Sun Life Financial, Inc. : January 1, 2018"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to Sun Life Financial, Inc. Here are 5 ETFs with the largest exposure to SLF-US. Comparing the performance and risk of Sun Life Financial, Inc. with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower ... Read more (Read more...)"]
[]
["Simply Wall St.•last month"]
["Is It Time To Buy Sun Life Financial Inc (TSE:SLF) Based Off Its PE Ratio?"]
["Sun Life Financial Inc (TSX:SLF) trades with a trailing P/E of 11.8x, which is lower than the industry average of 13x. Although some investors may jump to the conclusion thatRead More..."]
[]
["Simply Wall St.•last month"]
["December Dividend Stock Picks"]
["Dividend stocks such as Power Financial and TELUS can help diversify the constant stream of cash flows generated by your portfolio. These stocks are a safe bet to increase yourRead More..."]
[]
["Sponsored"]
[]
["The Motley Fool"]
["We Bet $1,005,998 This Stock Will Triple"]
["Renowned investor Tom Gardner predicted this would become the first TRILLION-DOLLAR company within a decade... and that it could still triple in size."]
["Capital Cube•last month"]
["ETFs with exposure to Sun Life Financial, Inc. : December 21, 2017"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to Sun Life Financial, Inc. Here are 5 ETFs with the largest exposure to SLF-US. Comparing the performance and risk of Sun Life Financial, Inc. with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower ... Read more (Read more...)"]
[]
["Capital Cube•last month"]
["Sun Life Financial, Inc. :SLF-US: Earnings Analysis: Q3, 2017 By the Numbers : December 20, 2017"]
["Categories: Yahoo FinanceGet free summary analysis Sun Life Financial, Inc. reports financial results for the quarter ended September 30, 2017. We analyze the earnings along side the following peers of Sun Life Financial, Inc. – Manulife Financial Corporation, Aetna Inc., Power Financial Corporation, Intact Financial Corporation, AEGON N.V. ADR, Voya Financial, Inc., Genworth MI Canada Inc. and ... Read more (Read more...)"]
["PR Newswire•last month"]
["Sun Life receives 10th consecutive 100% score for LGBTQ workplace equality from Human Rights Campaign"]
["WELLESLEY, Mass. , Dec. 19, 2017 /PRNewswire/ -- Sun Life Financial U.S. has once again been named a \"Best Place to Work\" for LGBTQ equality by the Human Rights Campaign's Corporate Equality ..."]
[]
["Markit•last month"]
["See what the IHS Markit Score report has to say about Sun Life Financial Inc."]
["Sun Life Financial Inc NYSE:SLF"]
[]
["Sponsored"]
[]
["Canada News Group"]
["The Biggest Money-Making Industry Of The Decade"]
["Investors always want to know what the best sector to invest in is. Meet the largest industry of 2017, and perhaps the decade. You may be surprised."]
["CNW Group•last month"]
["Sun Life Financial Announces Executive Changes"]
["Sun Life Financial Announces Executive Changes"]
["PR Newswire•last month"]
["Sun Life Financial Announces Executive Changes"]
["Kevin Dougherty to spearhead new Innovation & Partnership role, and Jacques Goulet to join the company as President, Sun Life Financial Canada TORONTO , Dec. 14, 2017 /PRNewswire/ - Dean Connor , President ..."]
[]
["PR Newswire•2 months ago"]
["Sun Life partners with Bentley University to support workplace gender equality"]
["WELLESLEY, Mass. , Dec. 11, 2017 /PRNewswire/ -- Sun Life has become an official partner of Bentley University's Center for Women and Business (CWB), which provides tools and training to help organizations ..."]
[]
["Zacks•2 months ago"]
["Sun Life Financial (SLF) Up 4.9% Since Earnings Report: Can It Continue?"]
["Sun Life Financial (SLF) reported earnings 30 days ago. What's next for the company? We take a look at earnings estimates for some clues."]
[]
["Sponsored"]
[]
["The Money Street"]
["FDA Approves Cancer Pain Meds - Investor's All In"]
["New FDA approved treatments could bring substantial profits to shareholders. Learn which tiny stocks could make you rich. Full report."]
[]
["Markit•2 months ago"]
["See what the IHS Markit Score report has to say about Sun Life Financial Inc."]
["Sun Life Financial Inc NYSE:SLF"]
["PR Newswire•2 months ago"]
["New medical assistance program empowers Canadians"]
["TORONTO, Dec. 7, 2017 /CNW/ - No one plans to be on disability leave, but this is a reality for many Canadians, who find themselves experiencing difficulty navigating the healthcare system and arranging the right treatment for their medical condition. Sun Life Assurance Company of Canada (\"Sun Life\") is partnering with Medical Confidence Inc. to change that reality for Clients across the country who receive disability benefits. \"Dealing with a medical issue and being on disability is stressful enough – getting treatment shouldn't be,\" said Jean-Michel Lavoie, Assistant Vice-President, Product Development, Group Benefits, Sun Life Financial Canada."]
["CNW Group•2 months ago"]
["New medical assistance program empowers Canadians"]
["New medical assistance program empowers Canadians"]
["PR Newswire•2 months ago"]
["Sun Life Global Investments announces new sub-advisor"]
["TORONTO , Dec. 6, 2017 /CNW/ - Sun Life Global Investments ( Canada ) Inc. announced today that Lazard Asset Management ( Canada ) Inc. has been appointed sub-advisor for Sun Life Infrastructure Fund (the ..."]
["Recommendation Rating"]
[]
[1.5]
[1]
["Strong"]
["Buy"]
[2]
["Buy"]
[3]
["Hold"]
[4]
["Under-"]
["perform"]
[5]
["Sell"]
["Analyst Price Targets (1)"]
[]
["Current 43.85"]
["Average 46.81"]
["Low 46.81"]
["High 46.81"]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"SLF Mktwth Gr","index":226,"n_rows":378,"n_cols":5,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Sun Life Financial Inc."]
["NYSE: SLF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Sun Life Financial Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 4:02 p.m."]
[]
["SLF"]
["/quotes/zigman/21811/composite"]
[]
["$"]
[]
[43.85]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 162"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/21811/composite"]
[]
["Previous close"]
[]
[43.57]
[]
[43.85]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[43.54]
[]
[43.97]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[32.22]
[]
[44.5]
[]
[]
["Snapshot"]
["Average Recommendation:","Overweight","Average Target Price:",44.19]
["Number of Ratings:",17,"Current Quarters Estimate:",0.82]
["FY Report Date:",43070,"Current Year's Estimate:",3.27]
["Last Quarter's Earnings:",0.83,"Median PE on CY Estimate:",12.55]
["Year Ago Earnings:",2.86,"Next Fiscal Year Estimate:",3.64]
[null,null,"Median PE on Next FY Estimate:",11.92]
["Earnings Per Share"]
[null,"This Quarter","Next Quarter","This Fiscal","Next Fiscal"]
["# of Estimates",12,9,14,13]
["Mean Estimate",0.82,0.87,3.27,3.64]
["High Estimates",0.85,0.94,3.33,3.84]
["Low Estimates",0.79,0.82,3.14,3.44]
["Coefficient Variance",2.72,4.3499999999999996,1.6,3.31]
["Analysts Recommendations"]
[null,"current","1 Month Ago","3 Months Ago"]
["BUY",8,7,7]
["OVERWEIGHT",1,1,1]
["HOLD",8,8,8]
["UNDERWEIGHT",0,0,0]
["SELL",0,0,0]
["MEAN","Overweight","Overweight","Overweight"]
[]
[]
[]
[]
[]
[]
[]
[]
[]
["Mean Recomendation Conversion Table"]
["1.00 thru 1.24 = Buy"]
["1.25 thru 1.74 = Overweight"]
["1.75 thru 2.24 = Hold"]
["2.25 thru 2.74 = Underweight"]
["2.75 thru 3.00 = Sell"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
[]
["Earnings Summaries"]
[]
["Earnings Scheduled For August 9, 2017"]
[]
["3:41 a.m. Aug. 9, 2017"]
[]
["- Benzinga.com"]
[]
["Earnings Scheduled For May 9, 2017"]
[]
["3:32 a.m. May 9, 2017"]
[]
["- Benzinga.com"]
[]
["Earnings Scheduled For February 15, 2017"]
[]
["4:45 a.m. Feb. 15, 2017"]
[]
["- Benzinga.com"]
[]
["Analyst Recommendations"]
[]
["Sun Life Financial Has Low Exposure To The Volatile Energy Sector And Could Pursue Acquisitions"]
[]
["3:08 p.m. Sept. 29, 2016"]
[]
["- Benzinga.com"]
[]
["Sun Life Financial Still Seeing Strong Results Despite Low Interest Rates"]
[]
["1:37 p.m. June 17, 2016"]
[]
["- Benzinga.com"]
[]
["Benzinga's Top Upgrades"]
[]
["9:36 a.m. Dec. 23, 2015"]
[]
["- Benzinga.com"]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:25 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"SLF Income Qtr","index":227,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Sun Life Financial Inc."]
["NYSE: SLF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Sun Life Financial Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 4:02 p.m."]
[]
["SLF"]
["/quotes/zigman/21811/composite"]
[]
["$"]
[]
[43.85]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 162"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/21811/composite"]
[]
["Previous close"]
[]
[43.57]
[]
[43.85]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[43.54]
[]
[43.97]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[32.22]
[]
[44.5]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Sun Life Financial Inc."]
["View Ratios"]
["All values CAD millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Sales/Revenue","6.71B","7.27B","6.35B","6.81B","6.53B"]
["Premiums Earned","3.89B","4.42B","3.56B","3.92B","3.72B"]
["Total Investment Income","1.35B","1.37B","1.31B","1.37B","1.33B"]
["Realized Gains (Losses)","56M","44M","56M","58M","44M"]
["Other Operating Income","1.41B","1.44B","1.42B","1.46B","1.44B"]
["Sales Growth","-",8.4099999999999994E-2,-0.12640000000000001,7.2599999999999998E-2,-4.1200000000000001E-2]
["Losses, Claims & Reserves","4.64B","(1.16B)","3.71B","5.19B","2.31B"]
["Losses, Benefits & Adjustments","2B","4B","2.08B","2.06B","1.94B"]
["Losses, Claims & Reserves Growth","-",-1.2504999999999999,4.1917,0.39710000000000001,-0.55549999999999999]
["Loss Ratio","-","-","-","-",0.51859999999999995,"NA"]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Selling, General & Admin. Expenses & Other","963M","7.43B","1.57B","831M","2.96B"]
["Selling, General & Admin. Expenses","1.97B","2.33B","2.2B","2.14B","2.04B"]
["Other Selling, General & Admin. Expense","1.51B","1.68B","1.6B","1.57B","1.5B"]
["Underwriting & Commissions","456M","652M","597M","569M","546M"]
["Other Operating Expense","(1B)","5.1B","(627M)","(1.31B)","915M"]
["SGA Growth","-",6.7195999999999998,-0.78910000000000002,-0.47,2.5583999999999998]
["Operating Income Before Interest Expense","1.1B","1B","1.07B","796M","1.27B"]
["Interest Expense, Net of Interest Capitalized","76M","80M","80M","87M","55M"]
["Interest Expense (excl. Interest Capitalized)","76M","80M","80M","87M","55M"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","1.03B","920M","992M","709M","1.22B"]
["Operating Income Growth","-",-9.1700000000000004E-2,7.1999999999999995E-2,-0.25750000000000001,0.59550000000000003]
["Non-Operating Income (Expense)","-","-","-","-","-"]
["Miscellaneous Non Operating Expense","96M","85M","(63M)","(167M)","(235M)"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","(2M)","(24M)","(2M)","(77M)","(79M)"]
["Pretax Income","1.12B","1.03B","931M","619M","1.06B"]
["Pretax Income Growth","-",-8.3699999999999997E-2,-9.5200000000000007E-2,-0.33510000000000001,0.71079999999999999]
["Income Taxes","206M","201M","182M","(23M)","209M"]
["Income Tax - Current - Domestic","-","-","-","-","-"]
["Income Tax - Current - Foreign","-","-","-","-","-"]
["Income Tax - Deferred - Domestic","-","-","-","-","-"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","-","-","-","-","-"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","762M","751M","574M","597M","841M"]
["Minority Interest Expense","-","-","-","-","-"]
["Net Income","762M","751M","574M","597M","841M"]
["Net Income Growth","-",-1.44E-2,-0.23569999999999999,4.0099999999999997E-2,0.40870000000000001]
["Net Margin","-","-","-","-",0.1012,"NA"]
["Extraordinaries & Discontinued Operations","-","-","-","-","-"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","-","-","-"]
["Net Income After Extraordinaries","762M","751M","574M","597M","841M"]
["Preferred Dividends","25M","23M","23M","23M","24M"]
["Net Income Available to Common","737M","728M","551M","574M","817M"]
["EPS (Basic)",1.2,1.19,0.9,0.93,1.33]
["EPS (Basic) Growth","-",-8.3000000000000001E-3,-0.2437,3.3300000000000003E-2,0.43009999999999998]
["Basic Shares Outstanding","613M","613M","614M","614M","613M"]
["EPS (Diluted)",1.2,1.18,0.89,0.93,1.32]
["EPS (Diluted) Growth","-",-1.67E-2,-0.24579999999999999,4.4900000000000002E-2,0.4194]
["Diluted Shares Outstanding","619M","618.64M","619M","619M","619M"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:25 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"SLF Balance Qtr","index":228,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Sun Life Financial Inc."]
["NYSE: SLF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Sun Life Financial Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 4:02 p.m."]
[]
["SLF"]
["/quotes/zigman/21811/composite"]
[]
["$"]
[]
[43.85]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 162"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/21811/composite"]
[]
["Previous close"]
[]
[43.57]
[]
[43.85]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[43.54]
[]
[43.97]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[32.22]
[]
[44.5]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Sun Life Financial Inc."]
["View Ratios"]
["Assets"]
["All values CAD millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Cash Only","6.04B","6.7B","4.81B","5.59B","5.6B"]
["Cash Growth","-",0.1082,-0.28129999999999999,0.16120000000000001,2E-3]
["Total Investment Assets","138.5B","135.65B","136.91B","137.96B","135.87B"]
["Total Fixed Income Securities Investment","-","-","-","-","-"]
["Bonds","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","-","-","-","-","-"]
["Common Stocks","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","-","-","-","-","-"]
["Mortgage, Policy & Other Loans","-","-","-","-","-"]
["Other Investments","-","7.48B","-","-","-"]
["Investments Growth","-",-2.0500000000000001E-2,9.2999999999999992E-3,7.7000000000000002E-3,-1.52E-2]
["Yield On Investment","-","-","-","-",3.4799999999999998E-2,"NA"]
["Premium Balance Receivables","-","-","-","-","-"]
["Premium Balance Growth","-","-","-","-","-"]
["Net Property, Plant & Equipment","-","659M","-","-","-"]
["Investment in Unconsolidated Subs.","1.29B","-","-","-","-"]
["Other Assets (Including Intangibles)","106.88B","108.13B","112.96B","114.01B","113.93B"]
["Separate & Variable Account Assets","95.39B","97.17B","101.06B","102.07B","102.24B"]
["Deferred Charges","-","-","-","-","-"]
["Tangible Other Assets","-","-","-","-","-"]
["Intangible Assets","6.97B","7.02B","6.97B","6.88B","6.74B"]
["Total Assets","254.27B","253.09B","256.07B","259.06B","256.87B"]
["Assets - Total - 1 Year Growth","-",-4.5999999999999999E-3,1.18E-2,1.17E-2,-8.3999999999999995E-3]
["Return On Average Assets","-","-","-","-",1.04E-2,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Insurance Policy Liabilities (Insurance)","116.23B","112.83B","113.51B","114.88B","112.91B"]
["Unearned Premiums","-","-","-","-","-"]
["Policy Claims","118.75B","108.41B","115.49B","116.61B","114B"]
["Other Insurance Liabilities","(2.52B)","(2.23B)","(1.98B)","(1.73B)","(1.09B)"]
["Total Debt","6.31B","10.56B","5.64B","5.84B","5.86B"]
["ST Debt & Current Portion of LTD","129M","1.98B","109M","166M","170M"]
["Short Term Debt","129M","1.98B","109M","166M","170M"]
["Current Portion of LT Debt","-","-","-","-","-"]
["Long-Term Debt","6.18B","8.58B","5.53B","5.67B","5.69B"]
["LT Debt excl. Capital Lease Obligations","6.18B","8.58B","5.53B","5.67B","5.69B"]
["Total Debt Growth","-",0.67520000000000002,-0.46600000000000003,3.49E-2,4.3E-3]
["Total Debt / Total Assets",2.4799999999999999E-2,4.1700000000000001E-2,2.1999999999999999E-2,2.2499999999999999E-2,2.2800000000000001E-2]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","-","631M","-","-","-"]
["Deferred Taxes","(918M)","(761M)","(645M)","(733M)","(726M)"]
["Deferred Taxes - Credit","634M","687M","741M","768M","747M"]
["Deferred Taxes - Debit","1.55B","1.45B","1.39B","1.5B","1.47B"]
["Other Liabilities","109.15B","106.02B","113.37B","114.63B","114.42B"]
["Other Liabilities (excl. Deferred Income)","109.15B","106.02B","113.37B","114.63B","114.42B"]
["Deferred Income","-","-","-","-","-"]
["Total Liabilities","232.32B","230.73B","233.26B","236.12B","233.94B"]
["Total Liabilities Growth","-",-6.7999999999999996E-3,1.0999999999999999E-2,1.2200000000000001E-2,-9.1999999999999998E-3]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","2.26B","2.26B","2.26B","2.26B","2.26B"]
["Redeemable Preferred Stock","2.26B","2.26B","2.26B","2.26B","2.26B"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","19.35B","19.7B","19.97B","20.06B","20.04B"]
["Common Stock Par/Carry Value","8.58B","8.61B","8.62B","8.62B","8.6B"]
["Additional Paid-In Capital/Capital Surplus","76M","72M","73M","74M","74M"]
["Retained Earnings","8.87B","9.36B","9.65B","9.95B","10.44B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","-","-","-","-","-"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","1.82B","1.65B","1.62B","1.42B","937M"]
["Treasury Stock","-","-","-","-","-"]
["Common Equity / Total Assets",7.6100000000000001E-2,7.7799999999999994E-2,7.8E-2,7.7399999999999997E-2,7.8E-2]
["Total Shareholders' Equity","21.6B","21.96B","22.23B","22.32B","22.3B"]
["Total Shareholders' Equity / Total Assets",8.5000000000000006E-2,8.6800000000000002E-2,8.6800000000000002E-2,8.6099999999999996E-2,8.6800000000000002E-2]
["Return On Average Total Equity","-","-","-","-",0.1195,"NA"]
["Accumulated Minority Interest","17M","-","-","-","-"]
["Total Equity","21.62B","21.96B","22.23B","22.32B","22.3B"]
["Liabilities & Shareholders' Equity","254.27B","253.09B","256.07B","259.06B","256.87B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:25 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"SLF Cash Qtr","index":229,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Sun Life Financial Inc."]
["NYSE: SLF"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Sun Life Financial Inc."]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 4:02 p.m."]
[]
["SLF"]
["/quotes/zigman/21811/composite"]
[]
["$"]
[]
[43.85]
[]
["Change"]
[]
["0.00 0.00%"]
[]
["Volume"]
[]
["Volume 162"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/21811/composite"]
[]
["Previous close"]
[]
[43.57]
[]
[43.85]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[43.54]
[]
[43.97]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[32.22]
[]
[44.5]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Sun Life Financial Inc."]
["View Ratios"]
["Operating Activities"]
["All values CAD millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Funds from Operations","284M","5.99B","(542M)","(310M)","1.78B"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-",20.088000000000001,-1.0905,0.42799999999999999,6.7548000000000004]
["Net Operating Cash Flow","2.28B","1.47B","289M","2.11B","1.56B"]
["Net Operating Cash Flow Growth","-",-0.35339999999999999,-0.80349999999999999,6.2872000000000003,-0.25740000000000002]
[]
["Investing Activities"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Capital Expenditures","(32M)","(52M)","(43M)","(51M)","(40M)"]
["Capital Expenditures (Fixed Assets)","(32M)","(52M)","(43M)","(51M)","(40M)"]
["Capital Expenditures (Other Assets)","-","-","-","-","-"]
["Capital Expenditures Growth","-",-0.625,0.1731,-0.186,0.2157]
["Net Assets from Acquisitions","(67M)","(12M)","-","-","-"]
["Sale of Fixed Assets & Businesses","-","-","-","-","-"]
["Purchase/Sale of Investments","(1.74B)","(124M)","(1.01B)","(915M)","(1.01B)"]
["Purchase of Investments","(11.08B)","(12.38B)","(13.68B)","(14.3B)","(14.51B)"]
["Sale/Maturity of Investments","9.34B","12.26B","12.68B","13.38B","13.5B"]
["Other Uses","(17M)","(45M)","-","-","-"]
["Other Sources","-","-","62M","(22M)","(21M)"]
["Net Investing Cash Flow","(1.86B)","(233M)","(987M)","(988M)","(1.07B)"]
["Net Investing Cash Flow Growth","-",0.87439999999999996,-3.2361,-1E-3,-7.8899999999999998E-2]
[]
["Financing Activities"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Cash Dividends Paid - Total","(269M)","(277M)","(278M)","(292M)","(288M)"]
["Common Dividends","(269M)","(277M)","(278M)","(292M)","(288M)"]
["Preferred Dividends","-","-","-","-","-"]
["Cash Dividend Growth","-",-2.9700000000000001E-2,-3.5999999999999999E-3,-5.04E-2,1.37E-2]
["Change in Capital Stock","2M","25M","3M","-","(85M)"]
["Repurchase of Common & Preferred Stk.","-","-","-","-","(88M)"]
["Sale of Common & Preferred Stock","2M","25M","3M","-","3M"]
["Proceeds from Stock Options","-","-","-","-","-"]
["Other Proceeds from Sale of Stock","2M","25M","3M","-","3M"]
["Issuance/Reduction of Debt, Net","930M","(412M)","(800M)","(27M)","(14M)"]
["Change in Current Debt","-","-","-","-","-"]
["Change in Long-Term Debt","930M","(412M)","(800M)","(27M)","(14M)"]
["Issuance of Long-Term Debt","995M","-","-","-","-"]
["Reduction in Long-Term Debt","(65M)","(412M)","(800M)","(27M)","(14M)"]
["Other Funds","-","(46M)","-","-","-"]
["Other Uses","-","(46M)","-","-","-"]
["Other Sources","-","-","-","-","-"]
["Net Financing Cash Flow","663M","(710M)","(1.08B)","(319M)","(387M)"]
["Net Financing Cash Flow Growth","-",-2.0709,-0.5141,0.70330000000000004,-0.2132]
["Miscellaneous Funds","-","-","-","-","-"]
["Net Change in Cash","1.12B","594M","(1.8B)","719M","7M"]
["Free Cash Flow","2.24B","1.42B","246M","2.06B","1.52B"]
["Free Cash Flow Growth","-",-0.3674,-0.8266,7.3536999999999999,-0.25840000000000002]
["Free Cash Flow Yield","-","-","-","-",0.15379999999999999,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:25 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AXAHY Income St","index":230,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["AXA S.A. ADR"]
["OTC: AXAHY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["AXA S.A. ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["AXAHY"]
["/quotes/zigman/164134/delayed"]
[]
["$"]
[]
[33.659999999999997]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 134,949"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/164134/delayed"]
[]
["Previous close"]
[]
[33.5]
[]
[33.659999999999997]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[33.409999999999997]
[]
[33.659999999999997]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[23.22]
[]
[33.86]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for AXA S.A. ADR"]
["View Ratios"]
["Fiscal year is January-December. All values EUR millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Sales/Revenue","106.7B","105.05B","109.75B","111.67B","128.09B"]
["Premiums Earned","84.52B","85.23B","86.3B","86.66B","94.09B"]
["Total Investment Income","14.98B","11.99B","16.14B","16.32B","14.94B"]
["Realized Gains (Losses)","2B","2.41B","1.92B","2.52B","13.04B"]
["Other Operating Income","5.2B","5.42B","5.39B","6.17B","6.02B"]
["Sales Growth","-",-1.55E-2,4.48E-2,1.7500000000000002E-2,0.14699999999999999]
["Losses, Claims & Reserves","80.95B","75.41B","94.2B","81.11B","95.94B"]
["Losses, Benefits & Adjustments","95.13B","96.52B","93.44B","81.89B","95.35B"]
["Losses, Claims & Reserves Growth","-",-6.8400000000000002E-2,0.2492,-0.13900000000000001,0.18290000000000001]
["Loss Ratio","-","-","-","-",1.0134000000000001,"NA"]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Selling, General & Admin. Expenses & Other","19.31B","26.56B","7.76B","21.71B","21.95B"]
["Selling, General & Admin. Expenses","18.12B","18.94B","18.3B","19.72B","21.73B"]
["Other Selling, General & Admin. Expense","9.02B","8.95B","8.73B","10.04B","10.3B"]
["Underwriting & Commissions","9.09B","9.99B","9.57B","9.68B","11.44B"]
["Other Operating Expense","1.19B","7.62B","(10.54B)","1.99B","217M"]
["SGA Growth","-",0.37569999999999998,-0.70789999999999997,1.7992999999999999,1.09E-2]
["Operating Income Before Interest Expense","6.45B","3.08B","7.79B","8.85B","10.2B"]
["Interest Expense, Net of Interest Capitalized","63M","82M","509M","53M","296M"]
["Interest Expense (excl. Interest Capitalized)","63M","82M","509M","53M","296M"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","6.39B","3B","7.28B","8.8B","9.91B"]
["Operating Income Growth","-",-0.52229999999999999,1.5294000000000001,0.13589999999999999,0.15260000000000001]
["Non-Operating Income (Expense)","-","4.55B","1.07B","(21M)","(1.05B)"]
["Miscellaneous Non Operating Expense","-","4.55B","1.07B","(21M)","(1.05B)"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","1.22B","1.44B","1.16B","1.27B","-"]
["Pretax Income","5.17B","6.11B","7.2B","7.5B","8.85B"]
["Pretax Income Growth","-",0.1827,0.17860000000000001,4.2099999999999999E-2,0.17979999999999999]
["Income Taxes","1.1B","1.46B","1.79B","1.8B","2.44B"]
["Income Tax - Current - Domestic","362M","6M","496M","413M","200M"]
["Income Tax - Current - Foreign","1.53B","935M","1.58B","1.47B","1.11B"]
["Income Tax - Deferred - Domestic","(230M)","283M","14M","(38M)","223M"]
["Income Tax - Deferred - Foreign","(568M)","239M","(300M)","(53M)","903M"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","119M","139M","(73M)","214M","218M"]
["Other After Tax Income (Expense)","(292M)","(284M)","(306M)","(305M)","(267M)"]
["Consolidated Net Income","3.9B","4.5B","5.03B","5.62B","6.37B"]
["Minority Interest Expense","130M","304M","313M","370M","364M"]
["Net Income","3.77B","4.2B","4.72B","5.25B","6B"]
["Net Income Growth","-",0.115,0.1239,0.1123,0.14349999999999999]
["Net Margin","-","-","-","-",4.6800000000000001E-2,"NA"]
["Extraordinaries & Discontinued Operations","-","-","-","64M","(439M)"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","(457M)"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","-","64M","18M"]
["Net Income After Extraordinaries","3.77B","4.2B","4.72B","5.31B","5.56B"]
["Preferred Dividends","-","-","-","-","-"]
["Net Income Available to Common","3.77B","4.2B","4.72B","5.31B","6.02B"]
["EPS (Basic)",1.61,1.76,1.95,2.19,2.4900000000000002]
["EPS (Basic) Growth","-",9.3200000000000005E-2,0.108,0.1231,0.13700000000000001]
["Basic Shares Outstanding","2.34B","2.38B","2.42B","2.43B","2.42B"]
["EPS (Diluted)",1.6,1.75,1.94,2.1800000000000002,2.48]
["EPS (Diluted) Growth","-",9.3799999999999994E-2,0.1086,0.1237,0.1376]
["Diluted Shares Outstanding","2.35B","2.4B","2.43B","2.44B","2.42B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:25 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AXAHY Balance Sheet","index":231,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["AXA S.A. ADR"]
["OTC: AXAHY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["AXA S.A. ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["AXAHY"]
["/quotes/zigman/164134/delayed"]
[]
["$"]
[]
[33.659999999999997]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 134,949"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/164134/delayed"]
[]
["Previous close"]
[]
[33.5]
[]
[33.659999999999997]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[33.409999999999997]
[]
[33.659999999999997]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[23.22]
[]
[33.86]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for AXA S.A. ADR"]
["View Ratios"]
["Assets"]
["Fiscal year is January-December. All values EUR millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Cash Only","30.55B","21.46B","22.05B","26.28B","26.31B"]
["Cash Growth","-",-0.29759999999999998,2.76E-2,0.19170000000000001,1.5E-3]
["Total Investment Assets","499.15B","483.18B","541.12B","561.03B","590.03B"]
["Total Fixed Income Securities Investment","388.5B","371.34B","418.8B","426.21B","446.86B"]
["Bonds","388.5B","371.34B","418.8B","426.21B","446.86B"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","22.47B","24.57B","25.5B","28.55B","27.69B"]
["Common Stocks","22.47B","24.57B","25.5B","28.55B","27.69B"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","19.65B","18.05B","19.22B","20.5B","21.5B"]
["Mortgage, Policy & Other Loans","46.39B","48.27B","53.53B","57.44B","63.32B"]
["Other Investments","22.14B","20.96B","24.08B","28.33B","30.66B"]
["Investments Growth","-",-3.2000000000000001E-2,0.11990000000000001,3.6799999999999999E-2,5.1700000000000003E-2]
["Yield On Investment","-","-","-","-",2.5999999999999999E-2,"NA"]
["Premium Balance Receivables","10.43B","9.84B","10.35B","11.63B","10.96B"]
["Premium Balance Growth","-",-5.6000000000000001E-2,5.1200000000000002E-2,0.1239,-5.7500000000000002E-2]
["Net Property, Plant & Equipment","1.46B","1.26B","1.32B","1.43B","1.51B"]
["Investment in Unconsolidated Subs.","1.31B","1.43B","1.84B","2.31B","2.25B"]
["Other Assets (Including Intangibles)","205.35B","218.23B","243.09B","262.59B","245.32B"]
["Separate & Variable Account Assets","147.16B","162.19B","181.08B","194.6B","175.29B"]
["Deferred Charges","21.73B","21.73B","23.42B","26.39B","26.34B"]
["Tangible Other Assets","17.36B","16.34B","19.39B","21.25B","23.73B"]
["Intangible Assets","19.1B","17.98B","19.2B","20.34B","19.95B"]
["Total Assets","751.3B","737.63B","842.28B","867.34B","877.8B"]
["Assets - Total - 1 Year Growth","-",-1.8200000000000001E-2,0.1419,2.9700000000000001E-2,1.21E-2]
["Return On Average Assets","-","-","-","-",6.7999999999999996E-3,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Insurance Policy Liabilities (Insurance)","423.12B","401.88B","444.55B","468.69B","486.35B"]
["Unearned Premiums","9.77B","9.71B","10.11B","10.72B","10.78B"]
["Policy Claims","51.29B","51.5B","53.83B","56.02B","57.26B"]
["Other Insurance Liabilities","12.16B","20.02B","18.39B","19.6B","12.52B"]
["Total Debt","44.58B","38.94B","38.03B","43.21B","47.48B"]
["ST Debt & Current Portion of LTD","28.54B","26.03B","24.12B","28.92B","32.81B"]
["Short Term Debt","24.84B","21.89B","24.12B","28.92B","32.81B"]
["Current Portion of LT Debt","3.69B","4.15B","-","-","-"]
["Long-Term Debt","16.04B","12.9B","13.91B","14.29B","14.67B"]
["LT Debt excl. Capital Lease Obligations","16.04B","12.9B","13.91B","14.29B","14.67B"]
["Total Debt Growth","-",-0.1265,-2.3400000000000001E-2,0.13639999999999999,9.8799999999999999E-2]
["Total Debt / Total Assets",5.9299999999999999E-2,5.28E-2,4.5100000000000001E-2,4.9799999999999997E-2,5.4100000000000002E-2]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","11.95B","10.39B","12.66B","12.66B","13.74B"]
["Deferred Taxes","2.12B","1.98B","4.34B","3.07B","4.77B"]
["Deferred Taxes - Credit","5.18B","4.22B","26.85B","5.16B","6.19B"]
["Deferred Taxes - Debit","3.06B","2.24B","22.51B","2.08B","1.42B"]
["Other Liabilities","216.26B","232.18B","258.64B","271.53B","253.01B"]
["Other Liabilities (excl. Deferred Income)","216.26B","232.18B","258.64B","271.53B","253.01B"]
["Deferred Income","-","-","-","-","-"]
["Total Liabilities","701.08B","687.61B","780.72B","801.25B","806.76B"]
["Total Liabilities Growth","-",-1.9199999999999998E-2,0.13539999999999999,2.63E-2,6.8999999999999999E-3]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","47.87B","47.51B","58.75B","61.93B","65.75B"]
["Common Stock Par/Carry Value","5.47B","5.54B","5.59B","5.56B","5.55B"]
["Additional Paid-In Capital/Capital Surplus","20.75B","21.17B","21.51B","21.1B","20.98B"]
["Retained Earnings","13.88B","17.31B","19.04B","22.31B","24.61B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","(2.89B)","(4.97B)","(2.96B)","29M","61M"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","134M","162M","400M","368M","197M"]
["Treasury Stock","(364M)","(188M)","(164M)","(209M)","(297M)"]
["Common Equity / Total Assets",6.3700000000000007E-2,6.4399999999999999E-2,6.9699999999999998E-2,7.1400000000000005E-2,7.4899999999999994E-2]
["Total Shareholders' Equity","47.87B","47.51B","58.75B","61.93B","65.75B"]
["Total Shareholders' Equity / Total Assets",6.3700000000000007E-2,6.4399999999999999E-2,6.9699999999999998E-2,7.1400000000000005E-2,7.4899999999999994E-2]
["Return On Average Total Equity","-","-","-","-",9.4E-2,"NA"]
["Accumulated Minority Interest","2.36B","2.52B","2.82B","4.17B","5.28B"]
["Total Equity","50.23B","50.03B","61.56B","66.09B","71.03B"]
["Liabilities & Shareholders' Equity","751.3B","737.63B","842.28B","867.34B","877.8B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:25 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AXAHY Cash Flow","index":232,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["AXA S.A. ADR"]
["OTC: AXAHY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["AXA S.A. ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["AXAHY"]
["/quotes/zigman/164134/delayed"]
[]
["$"]
[]
[33.659999999999997]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 134,949"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/164134/delayed"]
[]
["Previous close"]
[]
[33.5]
[]
[33.659999999999997]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[33.409999999999997]
[]
[33.659999999999997]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[23.22]
[]
[33.86]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for AXA S.A. ADR"]
["View Ratios"]
["Operating Activities"]
["Fiscal year is January-December. All values EUR millions.",2012,2013,2014,2015,2016,"5-year trend"]
["Funds from Operations","9.6B","4.4B","12.12B","17.29B","12.34B"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-",-0.5413,1.7524,0.42670000000000002,-0.28610000000000002]
["Net Operating Cash Flow","9.6B","4.4B","12.12B","17.29B","12.34B"]
["Net Operating Cash Flow Growth","-",-0.5413,1.7524,0.42670000000000002,-0.28610000000000002]
[]
["Investing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Capital Expenditures","(339M)","(348M)","(353M)","(462M)","(472M)"]
["Capital Expenditures (Fixed Assets)","(339M)","(348M)","(353M)","(462M)","(472M)"]
["Capital Expenditures (Other Assets)","-","-","-","-","-"]
["Capital Expenditures Growth","-",-2.6499999999999999E-2,-1.44E-2,-0.30880000000000002,-2.1600000000000001E-2]
["Net Assets from Acquisitions","(139M)","(13M)","(482M)","(223M)","(116M)"]
["Sale of Fixed Assets & Businesses","20M","14M","11M","335M","248M"]
["Purchase/Sale of Investments","(5.62B)","(8.43B)","(8.82B)","(12.12B)","(13.98B)"]
["Purchase of Investments","(113.32B)","(114.82B)","(108.92B)","(148.73B)","(132.99B)"]
["Sale/Maturity of Investments","107.7B","106.39B","100.11B","136.61B","119.01B"]
["Other Uses","(49.44B)","(40.27B)","(31.35B)","(136.74B)","(127.86B)"]
["Other Sources","48.05B","37.56B","32.63B","139.61B","132.32B"]
["Net Investing Cash Flow","(7.48B)","(11.49B)","(8.35B)","(9.6B)","(9.87B)"]
["Net Investing Cash Flow Growth","-",-0.53639999999999999,0.27300000000000002,-0.1492,-2.7799999999999998E-2]
[]
["Financing Activities"]
[]
[null,2012,2013,2014,2015,2016,"5-year trend"]
["Cash Dividends Paid - Total","(1.79B)","(1.95B)","(2.24B)","(2.64B)","(2.92B)"]
["Common Dividends","(1.79B)","(1.95B)","(2.24B)","(2.64B)","(2.92B)"]
["Preferred Dividends","-","-","-","-","-"]
["Cash Dividend Growth","-",-8.9800000000000005E-2,-0.14380000000000001,-0.1799,-0.1085]
["Change in Capital Stock","328M","860M","1.39B","(572M)","(441M)"]
["Repurchase of Common & Preferred Stk.","-","(381M)","(35M)","(1.24B)","(930M)"]
["Sale of Common & Preferred Stock","328M","1.24B","1.42B","666M","489M"]
["Proceeds from Stock Options","328M","1.24B","1.42B","666M","489M"]
["Other Proceeds from Sale of Stock","-","-","-","-","-"]
["Issuance/Reduction of Debt, Net","(37M)","185M","(1.63B)","(1.53B)","1.54B"]
["Change in Current Debt","-","-","560M","-","65M"]
["Change in Long-Term Debt","(37M)","185M","(2.19B)","(1.53B)","1.48B"]
["Issuance of Long-Term Debt","2M","1.04B","2.99B","3M","2.78B"]
["Reduction in Long-Term Debt","(39M)","(854M)","(5.18B)","(1.53B)","(1.3B)"]
["Other Funds","(221M)","(93M)","(276M)","(133M)","(210M)"]
["Other Uses","(221M)","(120M)","(276M)","(133M)","(214M)"]
["Other Sources","-","27M","-","-","4M"]
["Net Financing Cash Flow","(1.72B)","(1B)","(2.75B)","(4.87B)","(2.03B)"]
["Net Financing Cash Flow Growth","-",0.41849999999999998,-1.7435,-0.77080000000000004,0.58299999999999996]
["Miscellaneous Funds","-","-","-","-","-"]
["Net Change in Cash","59M","(9.45B)","1.71B","4B","169M"]
["Free Cash Flow","9.26B","4.05B","11.76B","16.82B","11.87B"]
["Free Cash Flow Growth","-",-0.56210000000000004,1.9016,0.43020000000000003,-0.29449999999999998]
["Free Cash Flow Yield","-","-","-","-",0.15390000000000001,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:25 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"CS.PA Summary","index":233,"n_rows":302,"n_cols":2,"rows_kept":302,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["AXA SA (CS.PA)"]
["Paris - Paris Delayed Price. Currency in EUR"]
["26.92-0.06 (-0.22%)"]
["At close: 5:35PM CET"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",26.98]
["Open",27]
["Bid","20.85 x 3000"]
["Ask","21.12 x 300000"]
["Day's Range","26.85 - 27.05"]
["52 Week Range","21.81 - 27.69"]
["Volume",4450185]
["Avg. Volume",5352101]
["Market Cap","64.209B"]
["Beta","N/A"]
["PE Ratio (TTM)",11.58]
["EPS (TTM)",2.33]
["Earnings Date","N/A"]
["Forward Dividend & Yield","1.16 (4.25%)"]
["Ex-Dividend Date",42860]
["1y Target Est",28.23]
["Currency in EUR"]
["Valuation Measures"]
["Market Cap (intraday) 5","64.21B"]
["Enterprise Value 3","77.02B"]
["Trailing P/E ",11.58]
["Forward P/E 1","N/A"]
["PEG Ratio (5 yr expected) 1","N/A"]
["Price/Sales (ttm)",0.49]
["Price/Book (mrq)",0.95]
["Enterprise Value/Revenue 3",0.59]
["Enterprise Value/EBITDA 6",8.82]
["Financial Highlights"]
["Fiscal Year"]
["Fiscal Year Ends ",42735]
["Most Recent Quarter (mrq)",42916]
["Profitability"]
["Profit Margin ",4.4900000000000002E-2]
["Operating Margin (ttm)",6.2600000000000003E-2]
["Management Effectiveness"]
["Return on Assets (ttm)",5.7000000000000002E-3]
["Return on Equity (ttm)",7.1099999999999997E-2]
["Income Statement"]
["Revenue (ttm)","131.13B"]
["Revenue Per Share (ttm)",54.32]
["Quarterly Revenue Growth (yoy)",6.6000000000000003E-2]
["Gross Profit (ttm)","19.44B"]
["EBITDA ","8.73B"]
["Net Income Avi to Common (ttm)","5.68B"]
["Diluted EPS (ttm)",2.33]
["Quarterly Earnings Growth (yoy)",1.9E-2]
["Balance Sheet"]
["Total Cash (mrq)","28.14B"]
["Total Cash Per Share (mrq)",11.8]
["Total Debt (mrq)","40.93B"]
["Total Debt/Equity (mrq)",47.54]
["Current Ratio (mrq)",8.51]
["Book Value Per Share (mrq)",28.48]
["Cash Flow Statement"]
["Operating Cash Flow (ttm)","15.91B"]
["Levered Free Cash Flow (ttm)","10.25B"]
["Trading Information"]
["Stock Price History"]
["Beta ","N/A"]
["52-Week Change 3",0.1777]
["S&P500 52-Week Change 3",0.24479999999999999]
["52 Week High 3",27.69]
["52 Week Low 3",21.81]
["50-Day Moving Average 3",25.89]
["200-Day Moving Average 3",25.3]
["Share Statistics"]
["Avg Vol (3 month) 3","5.35M"]
["Avg Vol (10 day) 3","5.8M"]
["Shares Outstanding 5","2.39B"]
["Float ","1.9B"]
["% Held by Insiders 1","N/A"]
["% Held by Institutions 1","N/A"]
["Shares Short 3","N/A"]
["Short Ratio 3","N/A"]
["Short % of Float 3","N/A"]
["Shares Short (prior month) 3","N/A"]
["Dividends & Splits"]
["Forward Annual Dividend Rate 4",1.1599999999999999]
["Forward Annual Dividend Yield 4",4.2500000000000003E-2]
["Trailing Annual Dividend Rate 3",1.1599999999999999]
["Trailing Annual Dividend Yield 3",4.2999999999999997E-2]
["5 Year Average Dividend Yield 4",0]
["Payout Ratio 4",0.47399999999999998]
["Dividend Date 3","N/A"]
["Ex-Dividend Date 4",42860]
["Last Split Factor (new per old) 2",43191]
["Last Split Date 3",37027]
["The Wall Street Journal•6 days ago"]
["[$$] AXA to Acquire Maestro Health for $155 Million"]
["AXA SA will acquire U.S. health-administration company Maestro Health Inc. for $155 million, the French insurance provider said Monday."]
[]
["Sponsored"]
[]
["RealtyShares"]
["Be an Investor, Not a Landlord. Here's how..."]
["Now you can passively invest in real estate with as little as $5,000. Equity, debt, commercial and residential deals. Get started with a free account."]
[]
["Bloomberg•6 days ago"]
["MetLife Joins MassMutual in Seeking Hong Kong Sale"]
["MetLife Inc. is seeking a sale of its Hong Kong insurance unit, joining international rivals including Axa SA and MassMutual that have pursued divestments in the Chinese territory, people with knowledge ..."]
[]
["Bloomberg•12 days ago"]
["EU Meddling Threatens Fund Success, JPMorgan, Axa, Aberdeen Say"]
["Moves that could force investment firms to transfer hundreds of U.K. jobs to the European Union after Brexit are being described by asset managers as a threat to one of the continent’s biggest success ..."]
["Reuters•17 days ago"]
["Australia's CBA weighs exiting Indonesian insurance unit valued at up to $250 mln-sources"]
["Commonwealth Bank of Australia (CBA) will consider selling its majority stake in an Indonesian insurance venture, with any deal likely valuing the insurer at up to $250 million, people familiar with the matter said. Australia's biggest lender is in talks with some investment banks and is expected to hire a financial adviser soon to help it decide on its 80 percent stake in PT Commonwealth Life, the people said."]
["Reuters•last month"]
["BRIEF-Axa To Sell Swiss Privilege Franchise In Hong Kong"]
["Dec 22 (Reuters) - AXA: * ENTERED INTO AGREEMENT WITH JENERATION HOLDINGS LIMITED TO SELL SWISS PRIVILEGE FRANCHISE IN HONG KONG * ‍PRICE CONSIDERATION IS HKD 2,200 MILLION TO BE FULLY PAID AT CLOSING​ ..."]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
["Reuters•last month"]
["Uber Eats to offer couriers insurance in Europe"]
["Uber's food-delivery business will begin offering an insurance package to its couriers in Europe, a move to address the conditions of \"gig economy\" workers. Riders for food-delivery companies such as Uber Eats and Deliveroo are typically self-employed and the firms have come under fire for how they treat their workers. Uber Eats said on Friday it would start offering all its couriers in Europe an insurance package with AXA with coverage for personal accidents, cash benefits for hospitalisation, property damage and cover for third-party injury."]
["The Wall Street Journal•2 months ago"]
["[$$] Ardian Sells €1 Billion Infrastructure Portfolio to Dutch Pension Giant APG"]
["The deal is the latest sizable transaction in the booming secondary market."]
["Reuters•2 months ago"]
["ING to stop funding utilities which rely too much on coal"]
["ING by the end of 2025 will stop funding any utility company which relies on coal for more than 5 percent of its energy, the Dutch bank said on Tuesday. It will, however, continue to help companies with renewable energy projects and also support new clients whose reliance on coal is less than 10 percent as long as they have a strategy in place to cut that to close to zero by 2025. The move is an acceleration of ING's efforts in the global transition to a low-carbon economy, agreed through a 2015 global accord on climate change in Paris."]
["Reuters•2 months ago"]
["EU mergers and takeovers (Dec 11)"]
["The following are mergers under review by the European Commission and a brief guide to the EU merger process: APPROVALS AND WITHDRAWALS None NEW LISTINGS None EXTENSIONS AND OTHER CHANGES -- Private equity ..."]
[]
["Sponsored"]
[]
["The Money Street"]
["These Defense Stocks Are A Must For Your Portfolio"]
["Wall Street expects “Amazing Returns” due to massive defense deal. Don't miss this oppertunity to build real wealth in your portfolio. Full analysis."]
["Business Wire•2 months ago"]
["AXA’s 1290 Funds Notch Three 4-Star Ratings from Morningstar"]
["AXA Equitable, a leading financial protection company, announced today its 1290 Funds have reached a significant performance milestone, achieving a three-year track record and earning a four-star Morningstar Rating™ for three of its funds based on risk-adjusted returns."]
["Reuters•2 months ago"]
["EU mergers and takeovers (Dec 6)"]
["BRUSSELS, Dec 6 (Reuters) - The following are mergers under review by the European Commission and a brief guide to the EU merger process: APPROVALS AND WITHDRAWALS -- China's COSCO Shipping to acquire ..."]
["Business Wire•2 months ago"]
["AXA Named a Best Place to Work for LGBTQ Equality"]
["AXA, a leading financial protection company, has achieved a perfect score of 100 for the fifth consecutive year and has been deemed one of the Best Places to Work for LGBTQ Equality by the Human Rights Campaign ."]
["Reuters•2 months ago"]
["EU mergers and takeovers (Nov 30)"]
["The following are mergers under review by the European Commission and a brief guide to the EU merger process: APPROVALS AND WITHDRAWALS None NEW LISTINGS -- Private equity firm KKR and South Korean industrial ..."]
[]
["Sponsored"]
[]
["The Motley Fool"]
["We Bet $1,005,998 This Stock Will Triple"]
["Renowned investor Tom Gardner predicted this would become the first TRILLION-DOLLAR company within a decade... and that it could still triple in size."]
["Reuters•2 months ago"]
["MOVES-AXA UK names Scott Wheway chairman of the board"]
["The UK division of French insurer AXA appointed Scott Wheway as its chairman, succeeding Ian Brimecome who is retiring from the post after five years. Wheway will join AXA UK's board immediately and become ..."]
["Reuters•2 months ago"]
["EU mergers and takeovers (Nov 23)"]
["BRUSSELS, Nov 23 (Reuters) - The following are mergers under review by the European Commission and a brief guide to the EU merger process: APPROVALS AND WITHDRAWALS -- Apollo Capital Management to acquire ..."]
["The Wall Street Journal•2 months ago"]
["[$$] Ardian Buys Call Center Operator Back From Silverfleet"]
["Ardian previously owned Berlin-based Competence Call Center Group from 2009 to 2013."]
["Reuters•2 months ago"]
["Big insurers welcome regulators' rethink of sector risks"]
["Global regulators are rethinking how to assess risks in big insurance companies, marking a shift that could make life easier for the industry. The Financial Stability Board said on Tuesday it could take a different approach to assessing risk which would change the way it compiles a list of \"systemically\" important insurers that must comply with tough rules to cushion them against losses. The FSB, which coordinates financial rules across the Group of 20 (G20) economies, first created its list of globally systemic insurers in 2013 and updates it each November."]
[]
["Sponsored"]
[]
["Canada News Group"]
["The Biggest Money-Making Industry Of The Decade"]
["Investors always want to know what the best sector to invest in is. Meet the largest industry of 2017, and perhaps the decade. You may be surprised."]
["Reuters•2 months ago"]
["Regulators rethink assessing risks at big insurers"]
["A global list of insurers that must comply with tougher rules won't be updated this year because its compilation could change, the Financial Stability Board said on Tuesday. Reuters reported the rethink earlier this month, marking a big win for insurers following pressure from the U.S. Treasury. The FSB, which coordinates financial rules across the Group of 20 (G20) economies, updates its list of globally systemic insurers each November."]
["Business Wire•2 months ago"]
["AXA Equitable Life Insurance Company Appoints Jeffrey J. Hurd as Chief Operating Officer"]
["AXA Equitable Life Insurance Company , a leading financial protection company, announced today that Jeffrey J. Hurd has been appointed Chief Operating Officer, effective April 2, 2018."]
["Business Wire•2 months ago"]
["AXA Financial Elects New Director to Company Boards"]
["AXA Financial, Inc., announced that Charles G. T. Stonehill has been elected to the Boards of Directors of AXA Financial, Inc., AXA Equitable Life Insurance Company and MONY Life Insurance Company of America."]
["Reuters•2 months ago"]
["Prudential seeks larger slice of life in China as Asia drives profit"]
["Prudential expects its Asian business to double in size every five to seven years, the British life insurer said after reporting the region drove a 17 percent rise in new business profit during the first nine months of 2017. Britain's largest insurer, which traditionally saw its revenue fairly equally split between Asia, the United States and Britain, has pushed ahead with Asian growth in recent years. Asia was \"in some ways, ours to lose\", Chief Executive Mike Wells told investors on Thursday after Prudential said that new business profit in the region rose 15 percent to 1.61 billion pounds, helped by higher sales and rising interest rates."]
[]
["Sponsored"]
[]
["The Money Street"]
["FDA Approves Cancer Pain Meds - Investor's All In"]
["New FDA approved treatments could bring substantial profits to shareholders. Learn which tiny stocks could make you rich. Full report."]
["Reuters•2 months ago"]
["EU mergers and takeovers (Nov 16)"]
["The following are mergers under review by the European Commission and a brief guide to the EU merger process: APPROVALS AND WITHDRAWALS -- French insurer Axa and Dutch insurer NN Group to acquire joint ..."]
["Reuters•2 months ago"]
["European insurers lead U.S. rivals in coal exit -campaign group"]
["Insurers have pulled $20 billion out of coal investments, but most are European and none of the top nine U.S. insurers has taken \"meaningful action\", campaign group Unfriend Coal said on Wednesday. Fifteen insurers with more than $4 trillion in related assets under management are planning to get out of stock or bond investments in coal, Unfriend Coal, a coalition of 13 civil society groups, said in a report. \"Although the shift away from coal is growing, these early movers still need to do more, and most insurers have yet to do anything to prevent the risk of dangerous climate change,\" Unfriend Coal said."]
["Moody's•2 months ago"]
["AXA Equitable Life Insurance Company -- Moody's downgrades AXA Financial's ratings following AXA's continued pursuit of a partial IPO"]
["Rating Action: Moody's downgrades AXA Financial's ratings following AXA's continued pursuit of a partial IPO. Global Credit Research- 14 Nov 2017. New York, November 14, 2017-- Moody's Investors Service ..."]
["Recommendation Rating"]
[]
[2]
[1]
["Strong"]
["Buy"]
[2]
["Buy"]
[3]
["Hold"]
[4]
["Under-"]
["perform"]
[5]
["Sell"]
["Analyst Price Targets (23)"]
[]
["Current 26.92"]
["Average 28.23"]
["Low 21.10"]
["High 31.00"]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"AXAHY Mktw Sum","index":234,"n_rows":735,"n_cols":4,"rows_kept":735,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["AXA S.A. ADR"]
["OTC: AXAHY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["AXA S.A. ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["AXAHY"]
["/quotes/zigman/164134/delayed"]
[]
["$"]
[]
[33.659999999999997]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 134,949"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/164134/delayed"]
[]
["Previous close"]
[]
[33.5]
[]
[33.659999999999997]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[33.409999999999997]
[]
[33.659999999999997]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[23.22]
[]
[33.86]
[]
[]
[]
["Company Description"]
[]
["AXA SA operates as a holding company, which engages in the provision of insurance and asset management services. The company operates its business through the following segments: Life & Savings, Property & Casualty, Asset Management and Banking. The Life & Savings segment offers products including i..."]
[]
["AXA SA operates as a holding company, which engages in the provision of insurance and asset management services. The company operates its business through the following segments: Life & Savings, Property & Casualty, Asset Management and Banking. The Life & Savings segment offers products including individual and group savings products, life and health products for both individual and commercial clients. The Property & Casualty segment offer products including motor, household, property and general liability insurance for both personal and commercial customers, mainly small to medium sized companies. The Asset Management segment includes diversified asset management and related services. The Banking segment involves in the banking activities, which includes retail banking, mortgages loans and savings conducted primarily in France, Belgium and Germany. The company was founded in 1985 and is headquartered in Paris, France."]
[]
["Valuation"]
[]
["P/E Current"]
[]
[10.85]
[]
["P/E Ratio (with extraordinary items)"]
[]
[11.53]
[]
["P/E Ratio (without extraordinary items)"]
[]
[9.6300000000000008]
[]
["Price to Sales Ratio"]
[]
[0.45]
[]
["Price to Book Ratio"]
[]
[0.88]
[]
["Price to Cash Flow Ratio"]
[]
[4.71]
[]
["Enterprise Value to EBITDA"]
[]
[8.24]
[]
["Enterprise Value to Sales"]
[]
[0.65]
[]
["Total Debt to Enterprise Value"]
[]
[0.43]
[]
["Efficiency"]
[]
["Revenue/Employee"]
[]
[1310991]
[]
["Income Per Employee"]
[]
[61418]
[]
["Total Asset Turnover"]
[]
[0.15]
[]
["Profitability"]
[]
["Operating Margin"]
[]
[7.97]
[]
["Pretax Margin"]
[]
[6.91]
[]
["Net Margin"]
[]
[4.68]
[]
["Return on Assets"]
[]
[0.68]
[]
["Return on Equity"]
[]
[9.4]
[]
["Return on Total Capital"]
[]
[5.5]
[]
["Return on Invested Capital"]
[]
[7.66]
[]
["Capital Structure"]
[]
["Total Debt to Total Equity"]
[]
[72.209999999999994]
[]
["Total Debt to Total Capital"]
[]
[41.93]
[]
["Total Debt to Total Assets"]
[]
[5.41]
[]
["Long-Term Debt to Equity"]
[]
[22.32]
[]
["Long-Term Debt to Total Capital"]
[]
[12.96]
[]
["Officers and Executives"]
[]
["Name","Age","Officer Since","Title"]
["Dr. Denis Pierre Marie Duverne",64,1995,"Non-Executive Chairman"]
["Mr. Thomas Buberl","-",2012,"Group Chief Executive Officer & Director"]
["Mr. Gérald Harlin","-",1990,"Group Chief Financial Officer"]
["Mr. Paul Evans",52,2016,"CEO-Global Life & Savings"]
["Mr. André François-Poncet",58,2016,"Director"]
[]
["Insider Actions"]
[]
["– Purchase – Sale 1 – Number of Transactions"]
["{\"OrganizationDocuments\":[{\"Documents\":[{\"document\":[{\"reportDateGroup\":[{\"reportDate\":\"2011-06-09\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"3\",\"tradeType\":\"D\"},{\"numTransactions\":\"1\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-16\",\"tradeTypeGroup\":[{\"numTransactions\":\"2\",\"tradeType\":\"D\"},{\"numTransactions\":\"8\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-13\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-12\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-11\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-02\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-03-10\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"4\",\"tradeType\":\"D\"},{\"numTransactions\":\"2\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-15\",\"tradeTypeGroup\":[{\"numTransactions\":\"8\",\"tradeType\":\"A\"},{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]}]}]}]}]}"]
["/news/latest/company/us/axahy"]
[]
["MarketWatch News on AXAHY"]
[]
["AXA to spend â‚¬1.2 bln to fight climate change"]
[]
["5:02 a.m. Dec. 12, 2017"]
[]
["- MarketWatch.com"]
[]
["Swiss Re CFO David Cole to step down in 2018"]
[]
["3:21 a.m. Dec. 8, 2017"]
[]
["- MarketWatch.com"]
[]
["French insurer AXA files for IPO of U.S. unit"]
[]
["7:52 a.m. Nov. 14, 2017"]
[]
["- Maria Armental"]
[]
["French insurance firm AXA files for U.S. unit IPO"]
[]
["7:06 p.m. Nov. 13, 2017"]
[]
["- MarketWatch.com"]
[]
["AXA overhauls corporate structure"]
[]
["4:39 a.m. Nov. 13, 2017"]
[]
["- MarketWatch.com"]
[]
["AXA profit rises on asset management business"]
[]
["1:27 a.m. Aug. 3, 2017"]
[]
["- MarketWatch.com"]
[]
["French insurer AXA plans to list U.S. unit"]
[]
["5:32 a.m. May 10, 2017"]
[]
["- MarketWatch.com"]
[]
["AXA revenue nearly flat as revenue misses views"]
[]
["1:26 a.m. May 10, 2017"]
[]
["- MarketWatch.com"]
[]
["French Insurer AXA plans to list shares in U.S."]
[]
["1:25 a.m. May 10, 2017"]
[]
["- MarketWatch.com"]
[]
["Peter Kraus ousted as AllianceBernstein's CEO"]
[]
["9:15 a.m. May 1, 2017"]
[]
["- MarketWatch.com"]
[]
["AXA 2016 profit rises 4%"]
[]
["1:23 a.m. Feb. 23, 2017"]
[]
["- MarketWatch.com"]
[]
["AXA to loge EUR82M loss on Bluefin sale to Marsh"]
[]
["4:52 a.m. Jan. 2, 2017"]
[]
["- MarketWatch.com"]
[]
["AXA profit boosted by U.S. property sales"]
[]
["12:13 a.m. Aug. 3, 2016"]
[]
["- MarketWatch.com"]
[]
["AXA to cut costs to boost earnings by 3%-7%"]
[]
["1:17 a.m. June 21, 2016"]
[]
["- MarketWatch.com"]
[]
["AXA sells U.K. pensions business to Phoenix"]
[]
["1:28 a.m. May 27, 2016"]
[]
["- MarketWatch.com"]
[]
["Deutsche Bank probes suspicious employee trades"]
[]
["3:14 p.m. May 19, 2016"]
[]
["- MarketWatch.com"]
[]
["AXA France CEO Nicolas Moreau to leave in June"]
[]
["2:14 a.m. May 18, 2016"]
[]
["- MarketWatch.com"]
[]
["AXA to sell U.K. advisor platform business Elevate"]
[]
["2:23 a.m. May 4, 2016"]
[]
["- MarketWatch.com"]
[]
["AXA's revenue buoyed by international business"]
[]
["12:14 p.m. May 3, 2016"]
[]
["- MarketWatch.com"]
[]
["HSBC defends itself to shareholders"]
[]
["10:43 a.m. April 22, 2016"]
[]
["- MarketWatch.com"]
[]
["Loading more headlines..."]
[]
["/news/nonmarketwatch/company/us/axahy"]
[]
["Other News on AXAHY"]
[]
["Big Oil Investors Rethink Their Bets"]
[]
["10:27 p.m. Jan. 3, 2018"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Buy Zurich For Its 5.7% Yield"]
[]
["8:11 a.m. Nov. 22, 2017"]
[]
["- Seeking Alpha"]
[]
["French Insurer AXA Files for IPO of U.S. Unit"]
[]
["9:19 a.m. Nov. 14, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["The Artificial-Intelligent Investor: AI Funds Beckon"]
[]
["10:38 p.m. Nov. 5, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Editors' Picks Daily: Investors Overhyping Amazon-Whole Foods, REIT Picks, And Weekend Roundup"]
[]
["6:40 p.m. Oct. 16, 2017"]
[]
["- Seeking Alpha"]
[]
["Nokia Growth Partners Leads Investment In SecurityScorecard"]
[]
["11:08 a.m. Oct. 16, 2017"]
[]
["- Seeking Alpha"]
[]
["PRO Weekly Digest: Under The Radar Value Investing With The Boyar Value Group"]
[]
["6:30 a.m. Oct. 15, 2017"]
[]
["- Seeking Alpha"]
[]
["Stocks Rally Hits Fever Pitch as Global Markets Touch Fresh Highs"]
[]
["3:19 a.m. Oct. 14, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["AllianceBernstein Considers Moving Some Staff Away From New York"]
[]
["2:15 p.m. Oct. 11, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["AllianceBernstein's Unsteady Progress Continues To Cap The Valuation"]
[]
["1:31 p.m. Oct. 4, 2017"]
[]
["- Seeking Alpha"]
[]
["Paying The Iron Price For A Golden Business - Rotating From Allianz SE Into AXA SA"]
[]
["6:43 a.m. Sept. 29, 2017"]
[]
["- Seeking Alpha"]
[]
["Tech Shares Slide, Pressuring Major Indexes"]
[]
["5:56 p.m. Sept. 25, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Whatâ€™s a Bank Research Report Worth? $50,000 or $50?"]
[]
["9:03 a.m. Sept. 11, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Strong Offense And Defense Should Be Represented In Your Portfolio"]
[]
["11:38 a.m. Sept. 7, 2017"]
[]
["- Seeking Alpha"]
[]
["European Warehouse Owners Loving Online Shopping Growth"]
[]
["4:16 p.m. Sept. 5, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["A Decade After Crisis, Investors Have Stopped Hunting for Black Swans"]
[]
["7:11 p.m. Sept. 5, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["U.S. Stocks Higher After Robust Economic Data"]
[]
["5:08 p.m. Aug. 31, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["AXA: An Undervalued Income Play Which May Re-Rate In The Short Term"]
[]
["2:52 p.m. Aug. 31, 2017"]
[]
["- Seeking Alpha"]
[]
["Nasdaq Notches Third Straight Session of Gains"]
[]
["4:46 p.m. Aug. 30, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Former MetLife Unit Brighthouse Has Tough Task: Selling Insurance"]
[]
["7:40 a.m. Aug. 7, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Loading more headlines..."]
[]
["At a Glance"]
[]
["AXA SA"]
[]
["25, avenue Matignon"]
[]
["Paris, Ile-de-France 75008"]
[]
["Phone"]
[]
["33 140755700"]
[]
["Industry"]
[]
["Full-Line Insurance"]
[]
["Sector"]
[]
["Financial Services"]
[]
["Fiscal Year-end"]
[]
[43070]
[]
["View SEC Filings"]
[]
["Revenue"]
[]
["$128.09B"]
[]
["Net Income"]
[]
["$6.00B"]
[]
["2016 Sales Growth"]
[]
[9.4E-2]
[]
["Employees"]
[]
[97707]
[]
["Annual Report for AXAHY"]
[]
["/news/pressrelease/company/us/axahy"]
[]
["Press Releases on AXAHY"]
[]
["Investor Network: AXA SA to Host Earnings Call"]
[]
["6:27 a.m. Aug. 3, 2017"]
[]
["- ACCESSWIRE"]
[]
["A.M. Best Affirms Credit Ratings of AXA Insurance Company"]
[]
["2:43 p.m. July 7, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:25 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AXAHY Mkwt Basic","index":235,"n_rows":499,"n_cols":5,"rows_kept":499,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Sections Watchlist"]
["Signup • Login"]
["Search"]
["Home"]
["Latest News"]
["Markets"]
["Personal Finance"]
["The Moneyist"]
["Retirement"]
["Investing"]
["FA Center"]
["Economy & Politics"]
["Real Estate"]
["Quotes"]
["Video"]
["SectorWatch"]
["Entertainment"]
["Premium Newsletters"]
["Profile Settings"]
["Email & Alerts"]
["Watchlist"]
["Games"]
["Signup Login"]
["Bulletin"]
["US"]
["Europe"]
["Asia"]
["FX"]
["Rates"]
["Futures"]
["Crypto"]
["Range "]
[]
[null,"DJIA F",25984,-62,-2.3999999999999998E-3]
[null,"S&P F",2808.5,-2.5,-8.9999999999999998E-4]
[null,"NASDAQ F",6842.25,-3.5,-5.0000000000000001E-4]
[null,"Gold",1333.9,0.8,5.9999999999999995E-4]
[null,"Silver",17.09,5.3999999999999999E-2,3.2000000000000002E-3]
[null,"Crude Oil",63.4,0.03,5.0000000000000001E-4]
["S&P 500 Movers(%)"]
["MAT 6.0 "]
["HBI 5.5 "]
["NKE 4.8 "]
["KSS 4.1 "]
["IBM -4.0 "]
["CBS -3.8 "]
["MKC -3.6 "]
["QRVO -3.3 "]
["Latest NewsAll Times Eastern"]
["7:03a"]
["Moneyish Many new moms in tech say they had a good experience returning to work"]
["6:00a"]
["Updated Want your kids to earn more money as adults? Get them involved in this activity"]
["6:00a"]
["Moneyish Here’s how you can work remotely in the film industry — and make a good living"]
["5:00a"]
["Moneyish How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
["5:00a"]
["Moneyish How to keep meetings focused and interruption-free — without resorting to a talking stick like Sen. Susan Collins did"]
[43127]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[43127]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[43127]
["Updated Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[43127]
["Corrected Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[43127]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
["to be replaced"]
[]
["Home"]
["Investing"]
["Quotes"]
["ADRs"]
["AXAHY"]
["Overview"]
[]
["Compare Quotes"]
["Market Screener"]
["Sectors"]
["AXAHY U.S.: OTC"]
["AXA S.A. ADR"]
["Watchlist CreateAXAHYAlert"]
["AXAHYUSClosedBack To Top"]
["Last Updated: Jan 26, 2018 5:20 p.m. EST Delayed quote"]
[33.659999999999997]
["0.155 0.46%"]
["Previous Close"]
[33.5]
[]
[]
["Advanced Charting"]
[]
["$"]
["%"]
["Vol"]
["Advanced Charting"]
["110.3% vs Avg."]
["Volume: 134.9K 65 Day Avg. - 122.4K "]
["Open: 33.45"]
["Close: 33.66"]
["33.41 Day Low/High 33.66"]
["Day Range"]
["23.22 52 Week Low/High 33.86"]
["Your Watchlist"]
["Customize MarketWatch"]
[]
["Have Watchlists? Log in to see them here or sign up to get started."]
[]
["Create Account … or Log In"]
[]
[null,"Symbol","Price"]
[null,"Company","Chg/Chg %"]
[]
["(Go to Your Watchlist) "]
["No Items in Watchlist"]
[]
["There are currently no items in this Watchlist."]
[]
["Add Tickers"]
["No Saved Watchlists"]
[]
["Create a list of the investments you want to track."]
[]
["Create Watchlist …or try this starter list"]
["Uh oh"]
[]
["Something went wrong while loading Watchlist."]
[]
["Go to Watchlist"]
["Recently Viewed Tickers"]
["No Recent Tickers"]
[]
["Visit a quote page and your recently viewed tickers will be displayed here."]
[]
["Search Tickers"]
["Overview"]
["Profile"]
["News"]
["Charts"]
["Financials"]
["Historical Quotes"]
["Analyst Estimates"]
["Options"]
["SEC Filings"]
["Insiders"]
["Key Data"]
["Open $33.45 "]
["Day Range 33.41 - 33.66 "]
["52 Week Range 23.22 - 33.86 "]
["Market Cap $81.18B "]
["Shares Outstanding 2.43B "]
["Public Float 0 "]
["Beta n/a "]
["Rev. per Employee $1.48M "]
["P/E Ratio 12.20 "]
["EPS $2.76 "]
["Yield 3.76% "]
["Dividend $1.26 "]
["Ex-Dividend Date May 9, 2017 "]
["Short Interest n/a "]
["% of Float Shorted n/a "]
["Average Volume 122.39K "]
["Performance"]
["5 Day",2.5000000000000001E-3]
["1 Month",0.13450000000000001]
["3 Month",0.13089999999999999]
["YTD",0.13450000000000001]
["1 Year",0.3579]
["Recent News"]
["MarketWatch"]
["Other Dow Jones"]
["AXA to spend €1.2 bln to fight climate change"]
["AXA SA CS.FR said Tuesday that it would accelerate its commitment to fight climate change by increasing its green investments to 12 billion euros ($14.1 billion). The insurer, which had committed in 2015 to reach EUR3 billion in green investments by 2020, said that it's quadrupling the original target, given that it has already reached it."]
[]
["Dec. 12, 2017 at 5:02 a.m. ET"]
["by MarketWatch.com"]
["Swiss Re CFO David Cole to step down in 2018"]
["Swiss Re AG SREN.EB said Friday that Chief Financial Officer David Cole will step down on March 31, 2018, and that he will be replaced by John Dacey, who is currently group chief strategy officer. Mr. Cole joined Swiss Re in 2010 and has served as CFO since May 2014. Mr. Dacey joined the company in 2012 after serving as AXA SA's CS.FR regional CEO and group vice chairman for Asia-Pacific."]
[]
["Dec. 8, 2017 at 3:21 a.m. ET"]
["by MarketWatch.com"]
[]
["French insurer AXA files for IPO of U.S. unit"]
["Nov. 14, 2017 at 7:52 a.m. ET"]
["by Maria Armental"]
["French insurance firm AXA files for U.S. unit IPO"]
["French insurance company AXA SA has filed preliminary documents for an initial public offering of its U.S. life-insurance operations. The insurance group, which would keep the sale proceeds and retain control of the company, has said the listing would give more flexibility to its U.S. arm, which includes AXA Equitable Holdings Inc."]
[]
["Nov. 13, 2017 at 7:06 p.m. ET"]
["by MarketWatch.com"]
["AXA overhauls corporate structure"]
["AXA SA CS.FR said Monday that it was simplifying its corporate structure and appointing a new management committee as part of its transformation plan. The new operating model will be based on five geographies--France, Europe, U.S., Asia and International--and will have a single corporate center, the company said."]
[]
["Nov. 13, 2017 at 4:39 a.m. ET"]
["by MarketWatch.com"]
["AXA profit rises on asset management business"]
[]
["Aug. 3, 2017 at 2:27 a.m. ET"]
["French insurer AXA plans to list U.S. unit"]
[]
["May. 10, 2017 at 6:32 a.m. ET"]
["AXA revenue nearly flat as revenue misses views"]
[]
["May. 10, 2017 at 2:27 a.m. ET"]
["French Insurer AXA plans to list shares in U.S."]
[]
["May. 10, 2017 at 2:25 a.m. ET"]
["Peter Kraus ousted as AllianceBernstein's CEO"]
[]
["May. 1, 2017 at 10:16 a.m. ET"]
["AXA 2016 profit rises 4%"]
[]
["Feb. 23, 2017 at 1:23 a.m. ET"]
["AXA to loge EUR82M loss on Bluefin sale to Marsh"]
[]
["Jan. 2, 2017 at 4:53 a.m. ET"]
["AXA profit boosted by U.S. property sales"]
[]
["Aug. 3, 2016 at 1:13 a.m. ET"]
["AXA to cut costs to boost earnings by 3%-7%"]
[]
["Jun. 21, 2016 at 2:18 a.m. ET"]
["AXA sells U.K. pensions business to Phoenix"]
[]
["May. 27, 2016 at 2:28 a.m. ET"]
["Deutsche Bank probes suspicious employee trades"]
[]
["May. 19, 2016 at 4:15 p.m. ET"]
["AXA France CEO Nicolas Moreau to leave in June"]
[]
["May. 18, 2016 at 3:14 a.m. ET"]
["AXA to sell U.K. advisor platform business Elevate"]
[]
["May. 4, 2016 at 3:23 a.m. ET"]
["AXA's revenue buoyed by international business"]
[]
["May. 3, 2016 at 1:15 p.m. ET"]
["HSBC defends itself to shareholders"]
[]
["Apr. 22, 2016 at 11:44 a.m. ET"]
["Big Oil Investors Rethink Their Bets"]
["Some big investors and banks are rethinking investments in an oil and gas industry wrestling with uncertain oil demand, government regulation and disruptive technology like electric vehicles."]
[]
["Jan. 3, 2018 at 12:50 p.m. ET"]
["on The Wall Street Journal"]
["French Insurer AXA Files for IPO of U.S. Unit"]
["French insurance company AXA SA has filed preliminary documents for an initial public offering of its U.S. life-insurance operations."]
[]
["Nov. 13, 2017 at 6:57 p.m. ET"]
["on The Wall Street Journal"]
["The Artificial-Intelligent Investor: AI Funds Beckon"]
["Investors see more mutual funds and ETFs that make decisions based on cognitive computing."]
[]
["Nov. 5, 2017 at 10:07 p.m. ET"]
["on The Wall Street Journal"]
[]
["Stocks Rally Hits Fever Pitch as Global Markets Touch Fresh Highs"]
["Oct. 13, 2017 at 2:12 p.m. ET"]
["on The Wall Street Journal"]
[]
["AllianceBernstein Considers Moving Some Staff Away From New York"]
["Oct. 11, 2017 at 2:53 p.m. ET"]
["on The Wall Street Journal"]
[]
["Tech Shares Slide, Pressuring Major Indexes"]
["Sep. 25, 2017 at 4:07 p.m. ET"]
["on The Wall Street Journal"]
[]
["What’s a Bank Research Report Worth? $50,000 or $50?"]
["Sep. 11, 2017 at 10:02 a.m. ET"]
["on The Wall Street Journal"]
[]
["European Warehouse Owners Loving Online Shopping Growth"]
["Sep. 5, 2017 at 3:21 p.m. ET"]
["on The Wall Street Journal"]
[]
["A Decade After Crisis, Investors Have Stopped Hunting for Black Swans"]
["Sep. 5, 2017 at 2:51 p.m. ET"]
["on The Wall Street Journal"]
[]
["U.S. Stocks Higher After Robust Economic Data"]
["Aug. 31, 2017 at 5:43 p.m. ET"]
["on The Wall Street Journal"]
[]
["Nasdaq Notches Third Straight Session of Gains as Tech Stocks Rally"]
["Aug. 30, 2017 at 4:09 p.m. ET"]
["on The Wall Street Journal"]
[]
["Breaking From MetLife, Brighthouse Has a Tough Task: Selling Insurance"]
["Aug. 5, 2017 at 8:00 a.m. ET"]
["on The Wall Street Journal"]
[]
["WSJ City PM: BOE Signals End of Easy Money, Keeps Rates on Hold; G20 Inflation Falls to 2009 Low"]
["Aug. 3, 2017 at 12:28 p.m. ET"]
["on The Wall Street Journal"]
[]
["Manulife Exploring IPO or Spinoff for John Hancock Unit"]
["Jul. 13, 2017 at 12:38 p.m. ET"]
["on The Wall Street Journal"]
[]
["MSCI Could Usher China Markets Into the Big Time"]
["Jun. 20, 2017 at 5:44 a.m. ET"]
["on The Wall Street Journal"]
["The Case for Buying Inflation Protection Now"]
[]
["Jun. 17, 2017 at 12:53 a.m. ET"]
["on Barron's"]
[]
["What Economists Say About the Fed’s June Rate Decision"]
["Jun. 14, 2017 at 5:52 p.m. ET"]
["on The Wall Street Journal"]
[]
["AXA’s U.S. IPO Looks Like the Start of a Long Goodbye"]
["May. 10, 2017 at 8:06 a.m. ET"]
["on The Wall Street Journal"]
[]
["French Insurer AXA to List U.S. Unit"]
["May. 10, 2017 at 5:58 a.m. ET"]
["on The Wall Street Journal"]
[]
["Missing You Already: Investors Rue End of BOE’s Corporate Bond-Buying Program"]
["May. 9, 2017 at 5:26 a.m. ET"]
["on The Wall Street Journal"]
["Recent News"]
["Other News"]
["Press Releases"]
["Big Oil Investors Rethink Their Bets"]
["Some big investors and banks are rethinking investments in an oil and gas industry wrestling with uncertain oil demand, government regulation and disruptive technology like electric vehicles."]
[]
["Jan. 3, 2018 at 12:50 p.m. ET"]
["on The Wall Street Journal"]
["Buy Zurich For Its 5.7% Yield"]
["Buy Zurich For Its 5.7% Yield"]
[]
["Nov. 22, 2017 at 8:11 a.m. ET"]
["on Seeking Alpha"]
["French Insurer AXA Files for IPO of U.S. Unit"]
["French insurance company AXA SA has filed preliminary documents for an initial public offering of its U.S. life-insurance operations."]
[]
["Nov. 13, 2017 at 6:57 p.m. ET"]
["on The Wall Street Journal"]
["The Artificial-Intelligent Investor: AI Funds Beckon"]
["Investors see more mutual funds and ETFs that make decisions based on cognitive computing."]
[]
["Nov. 5, 2017 at 10:07 p.m. ET"]
["on The Wall Street Journal"]
["Editors' Picks Daily: Investors Overhyping Amazon-Whole Foods, REIT Picks, And Weekend Roundup"]
[]
["Oct. 16, 2017 at 7:40 p.m. ET"]
["on Seeking Alpha"]
["Nokia Growth Partners Leads Investment In SecurityScorecard"]
[]
["Oct. 16, 2017 at 12:08 p.m. ET"]
["on Seeking Alpha"]
["PRO Weekly Digest: Under The Radar Value Investing With The Boyar Value Group"]
[]
["Oct. 15, 2017 at 7:30 a.m. ET"]
["on Seeking Alpha"]
["Stocks Rally Hits Fever Pitch as Global Markets Touch Fresh Highs"]
["Oct. 13, 2017 at 2:12 p.m. ET"]
["on The Wall Street Journal"]
["AllianceBernstein Considers Moving Some Staff Away From New York"]
["Oct. 11, 2017 at 2:53 p.m. ET"]
["on The Wall Street Journal"]
["AllianceBernstein's Unsteady Progress Continues To Cap The Valuation"]
[]
["Oct. 4, 2017 at 2:31 p.m. ET"]
["on Seeking Alpha"]
["Paying The Iron Price For A Golden Business - Rotating From Allianz SE Into AXA SA"]
[]
["Sep. 29, 2017 at 7:43 a.m. ET"]
["on Seeking Alpha"]
["Tech Shares Slide, Pressuring Major Indexes"]
["Sep. 25, 2017 at 4:07 p.m. ET"]
["on The Wall Street Journal"]
["What’s a Bank Research Report Worth? $50,000 or $50?"]
["Sep. 11, 2017 at 10:02 a.m. ET"]
["on The Wall Street Journal"]
["Strong Offense And Defense Should Be Represented In Your Portfolio"]
[]
["Sep. 7, 2017 at 12:38 p.m. ET"]
["on Seeking Alpha"]
["European Warehouse Owners Loving Online Shopping Growth"]
["Sep. 5, 2017 at 3:21 p.m. ET"]
["on The Wall Street Journal"]
["A Decade After Crisis, Investors Have Stopped Hunting for Black Swans"]
["Sep. 5, 2017 at 2:51 p.m. ET"]
["on The Wall Street Journal"]
["U.S. Stocks Higher After Robust Economic Data"]
["Aug. 31, 2017 at 5:43 p.m. ET"]
["on The Wall Street Journal"]
["AXA: An Undervalued Income Play Which May Re-Rate In The Short Term"]
[]
["Aug. 31, 2017 at 3:52 p.m. ET"]
["on Seeking Alpha"]
["Nasdaq Notches Third Straight Session of Gains as Tech Stocks Rally"]
["Aug. 30, 2017 at 4:09 p.m. ET"]
["on The Wall Street Journal"]
["Breaking From MetLife, Brighthouse Has a Tough Task: Selling Insurance"]
["Aug. 5, 2017 at 8:00 a.m. ET"]
["on The Wall Street Journal"]
["Investor Network: AXA SA to Host Earnings Call"]
[]
["Aug. 3, 2017 at 7:27 a.m. ET"]
["on ACCESSWIRE"]
["A.M. Best Affirms Credit Ratings of AXA Insurance Company"]
[]
["Jul. 7, 2017 at 3:44 p.m. ET"]
["on BusinessWire - BZX"]
[]
["AXA S.A. ADR"]
[]
["AXA SA operates as a holding company, which engages in the provision of insurance and asset management services. The company operates its business through the following segments: Life & Savings, Property & Casualty, Asset Management and Banking. The Life & Savings segment offers products including individual and group savings products, life and health products for both individual and commercial clients. The Property & Casualty segment offer products including motor, household, property and general liability insurance for both personal and commercial customers, mainly small to medium sized companies. The Asset Management segment includes diversified asset management and related services. The Banking segment involves in the banking activities, which includes retail banking, mortgages loans and savings conducted primarily in France, Belgium and Germany. The company was founded in 1985 and is headquartered in Paris, France.  (See Full Profile)"]
[]
["Analyst Ratings"]
["Sell"]
["Under"]
["Hold"]
["Over"]
["Buy"]
["Number of Ratings 24 Full Ratings "]
["6 Buys And 5 Value Traps Hiding In The European Stock Market"]
[]
["Nov. 30, 2015 at 8:32 a.m. ET"]
["on Benzinga.com"]
["Chubb Spikes On Ace Deal; This Expert Was Watching The Insurer 24 Hours Early"]
[]
["Jul. 1, 2015 at 12:02 p.m. ET"]
["on Benzinga.com"]
["Competitors"]
["Name","Chg %","Market Cap"]
["Prudential PLC ADR",2.8999999999999998E-3,"$70.43B"]
["Aegon N.V. ADR",5.7999999999999996E-3,"$14.77B"]
["Hartford Financial Services Group Inc.",1.06E-2,"$21.09B"]
["CNA Financial Corp.",5.3E-3,"$14.94B"]
["Competitor Data Provided By"]
[]
[]
[]
["Partner Content"]
["×"]
["Back to Top"]
["MarketWatch"]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Dow Jones Network"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
[]
["By using this site you agree to the Terms of Service, Privacy Policy, and Cookie Policy."]
[]
[]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["Trending Tickers"]
["Powered by"]
[]
[]
["YELP 2.53% "]
["DIS 1.48% "]
["HUM 0.83% "]
["BWLD 0.05% "]
["GILD 5.26% "]
[]
["Advanced Search"]
["Stocks"]
["Columns"]
["Authors"]
["Topics"]
["No results found"]
["Video Center"]
["×"]

{"sheet":"CS.PA Yahoo Gr","index":236,"n_rows":268,"n_cols":5,"rows_kept":268,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["AXA SA (CS.PA)"]
["Paris - Paris Delayed Price. Currency in EUR"]
["26.92-0.06 (-0.22%)"]
["At close: 5:35PM CET"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",26.98]
["Open",27]
["Bid","20.85 x 3000"]
["Ask","21.12 x 300000"]
["Day's Range","26.85 - 27.05"]
["52 Week Range","21.81 - 27.69"]
["Volume",4450185]
["Avg. Volume",5352101]
["Market Cap","64.209B"]
["Beta","N/A"]
["PE Ratio (TTM)",11.58]
["EPS (TTM)","N/A"]
["Earnings Date","N/A"]
["Forward Dividend & Yield","1.16 (4.25%)"]
["Ex-Dividend Date",42860]
["1y Target Est",28.23]
["Currency in EUR"]
["Earnings Estimate","Current Qtr.","Next Qtr.","Current Year","Next Year"]
["No. of Analysts",0,0,0,0]
["Avg. Estimate",0,0,0,0]
["Low Estimate",0,0,0,0]
["High Estimate",0,0,0,0]
["Year Ago EPS","N/A","N/A","N/A","N/A"]
["Revenue Estimate","Current Qtr.","Next Qtr.","Current Year","Next Year"]
["No. of Analysts",0,0,0,0]
["Avg. Estimate","N/A","N/A","N/A","N/A"]
["Low Estimate","N/A","N/A","N/A","N/A"]
["High Estimate","N/A","N/A","N/A","N/A"]
["Year Ago Sales","N/A","N/A","N/A","N/A"]
["Sales Growth (year/est)","N/A","N/A","N/A","N/A"]
["Earnings History","Invalid Date","Invalid Date","Invalid Date","Invalid Date"]
["EPS Est.","N/A","N/A","N/A","N/A"]
["EPS Actual","N/A","N/A","N/A","N/A"]
["Difference","N/A","N/A","N/A","N/A"]
["Surprise %","N/A","N/A","N/A","N/A"]
["EPS Trend","Current Qtr.","Next Qtr.","Current Year","Next Year"]
["Current Estimate",0,0,0,0]
["7 Days Ago",0,0,0,0]
["30 Days Ago",0,0,0,0]
["60 Days Ago",0,0,0,0]
["90 Days Ago",0,0,0,0]
["EPS Revisions","Current Qtr.","Next Qtr.","Current Year","Next Year"]
["Up Last 7 Days","N/A","N/A","N/A","N/A"]
["Up Last 30 Days","N/A","N/A","N/A","N/A"]
["Down Last 30 Days","N/A","N/A","N/A","N/A"]
["Down Last 90 Days","N/A","N/A","N/A","N/A"]
["Growth Estimates","CS.PA","Industry","Sector","S&P 500"]
["Current Qtr.","N/A","N/A","N/A",0.28000000000000003]
["Next Qtr.","N/A","N/A","N/A",0.35]
["Current Year","N/A","N/A","N/A",0.1]
["Next Year","N/A","N/A","N/A",0.14000000000000001]
["Next 5 Years (per annum)",5.9900000000000002E-2,"N/A","N/A",0.12]
["Past 5 Years (per annum)",6.9000000000000006E-2,"N/A","N/A","N/A"]
["The Wall Street Journal•6 days ago"]
["[$$] AXA to Acquire Maestro Health for $155 Million"]
["AXA SA will acquire U.S. health-administration company Maestro Health Inc. for $155 million, the French insurance provider said Monday."]
[]
["Sponsored"]
[]
["RealtyShares"]
["Be an Investor, Not a Landlord. Here's how..."]
["Now you can passively invest in real estate with as little as $5,000. Equity, debt, commercial and residential deals. Get started with a free account."]
[]
["Bloomberg•6 days ago"]
["MetLife Joins MassMutual in Seeking Hong Kong Sale"]
["MetLife Inc. is seeking a sale of its Hong Kong insurance unit, joining international rivals including Axa SA and MassMutual that have pursued divestments in the Chinese territory, people with knowledge ..."]
[]
["Bloomberg•12 days ago"]
["EU Meddling Threatens Fund Success, JPMorgan, Axa, Aberdeen Say"]
["Moves that could force investment firms to transfer hundreds of U.K. jobs to the European Union after Brexit are being described by asset managers as a threat to one of the continent’s biggest success ..."]
["Reuters•17 days ago"]
["Australia's CBA weighs exiting Indonesian insurance unit valued at up to $250 mln-sources"]
["Commonwealth Bank of Australia (CBA) will consider selling its majority stake in an Indonesian insurance venture, with any deal likely valuing the insurer at up to $250 million, people familiar with the matter said. Australia's biggest lender is in talks with some investment banks and is expected to hire a financial adviser soon to help it decide on its 80 percent stake in PT Commonwealth Life, the people said."]
["Reuters•last month"]
["BRIEF-Axa To Sell Swiss Privilege Franchise In Hong Kong"]
["Dec 22 (Reuters) - AXA: * ENTERED INTO AGREEMENT WITH JENERATION HOLDINGS LIMITED TO SELL SWISS PRIVILEGE FRANCHISE IN HONG KONG * ‍PRICE CONSIDERATION IS HKD 2,200 MILLION TO BE FULLY PAID AT CLOSING​ ..."]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
["Reuters•last month"]
["Uber Eats to offer couriers insurance in Europe"]
["Uber's food-delivery business will begin offering an insurance package to its couriers in Europe, a move to address the conditions of \"gig economy\" workers. Riders for food-delivery companies such as Uber Eats and Deliveroo are typically self-employed and the firms have come under fire for how they treat their workers. Uber Eats said on Friday it would start offering all its couriers in Europe an insurance package with AXA with coverage for personal accidents, cash benefits for hospitalisation, property damage and cover for third-party injury."]
["The Wall Street Journal•2 months ago"]
["[$$] Ardian Sells €1 Billion Infrastructure Portfolio to Dutch Pension Giant APG"]
["The deal is the latest sizable transaction in the booming secondary market."]
["Reuters•2 months ago"]
["ING to stop funding utilities which rely too much on coal"]
["ING by the end of 2025 will stop funding any utility company which relies on coal for more than 5 percent of its energy, the Dutch bank said on Tuesday. It will, however, continue to help companies with renewable energy projects and also support new clients whose reliance on coal is less than 10 percent as long as they have a strategy in place to cut that to close to zero by 2025. The move is an acceleration of ING's efforts in the global transition to a low-carbon economy, agreed through a 2015 global accord on climate change in Paris."]
["Reuters•2 months ago"]
["EU mergers and takeovers (Dec 11)"]
["The following are mergers under review by the European Commission and a brief guide to the EU merger process: APPROVALS AND WITHDRAWALS None NEW LISTINGS None EXTENSIONS AND OTHER CHANGES -- Private equity ..."]
[]
["Sponsored"]
[]
["The Money Street"]
["These Defense Stocks Are A Must For Your Portfolio"]
["Wall Street expects “Amazing Returns” due to massive defense deal. Don't miss this oppertunity to build real wealth in your portfolio. Full analysis."]
["Business Wire•2 months ago"]
["AXA’s 1290 Funds Notch Three 4-Star Ratings from Morningstar"]
["AXA Equitable, a leading financial protection company, announced today its 1290 Funds have reached a significant performance milestone, achieving a three-year track record and earning a four-star Morningstar Rating™ for three of its funds based on risk-adjusted returns."]
["Reuters•2 months ago"]
["EU mergers and takeovers (Dec 6)"]
["BRUSSELS, Dec 6 (Reuters) - The following are mergers under review by the European Commission and a brief guide to the EU merger process: APPROVALS AND WITHDRAWALS -- China's COSCO Shipping to acquire ..."]
["Business Wire•2 months ago"]
["AXA Named a Best Place to Work for LGBTQ Equality"]
["AXA, a leading financial protection company, has achieved a perfect score of 100 for the fifth consecutive year and has been deemed one of the Best Places to Work for LGBTQ Equality by the Human Rights Campaign ."]
["Reuters•2 months ago"]
["EU mergers and takeovers (Nov 30)"]
["The following are mergers under review by the European Commission and a brief guide to the EU merger process: APPROVALS AND WITHDRAWALS None NEW LISTINGS -- Private equity firm KKR and South Korean industrial ..."]
[]
["Sponsored"]
[]
["The Motley Fool"]
["We Bet $1,005,998 This Stock Will Triple"]
["Renowned investor Tom Gardner predicted this would become the first TRILLION-DOLLAR company within a decade... and that it could still triple in size."]
["Reuters•2 months ago"]
["MOVES-AXA UK names Scott Wheway chairman of the board"]
["The UK division of French insurer AXA appointed Scott Wheway as its chairman, succeeding Ian Brimecome who is retiring from the post after five years. Wheway will join AXA UK's board immediately and become ..."]
["Reuters•2 months ago"]
["EU mergers and takeovers (Nov 23)"]
["BRUSSELS, Nov 23 (Reuters) - The following are mergers under review by the European Commission and a brief guide to the EU merger process: APPROVALS AND WITHDRAWALS -- Apollo Capital Management to acquire ..."]
["The Wall Street Journal•2 months ago"]
["[$$] Ardian Buys Call Center Operator Back From Silverfleet"]
["Ardian previously owned Berlin-based Competence Call Center Group from 2009 to 2013."]
["Reuters•2 months ago"]
["Big insurers welcome regulators' rethink of sector risks"]
["Global regulators are rethinking how to assess risks in big insurance companies, marking a shift that could make life easier for the industry. The Financial Stability Board said on Tuesday it could take a different approach to assessing risk which would change the way it compiles a list of \"systemically\" important insurers that must comply with tough rules to cushion them against losses. The FSB, which coordinates financial rules across the Group of 20 (G20) economies, first created its list of globally systemic insurers in 2013 and updates it each November."]
[]
["Sponsored"]
[]
["Canada News Group"]
["The Biggest Money-Making Industry Of The Decade"]
["Investors always want to know what the best sector to invest in is. Meet the largest industry of 2017, and perhaps the decade. You may be surprised."]
["Reuters•2 months ago"]
["Regulators rethink assessing risks at big insurers"]
["A global list of insurers that must comply with tougher rules won't be updated this year because its compilation could change, the Financial Stability Board said on Tuesday. Reuters reported the rethink earlier this month, marking a big win for insurers following pressure from the U.S. Treasury. The FSB, which coordinates financial rules across the Group of 20 (G20) economies, updates its list of globally systemic insurers each November."]
["Business Wire•2 months ago"]
["AXA Equitable Life Insurance Company Appoints Jeffrey J. Hurd as Chief Operating Officer"]
["AXA Equitable Life Insurance Company , a leading financial protection company, announced today that Jeffrey J. Hurd has been appointed Chief Operating Officer, effective April 2, 2018."]
["Business Wire•2 months ago"]
["AXA Financial Elects New Director to Company Boards"]
["AXA Financial, Inc., announced that Charles G. T. Stonehill has been elected to the Boards of Directors of AXA Financial, Inc., AXA Equitable Life Insurance Company and MONY Life Insurance Company of America."]
["Reuters•2 months ago"]
["Prudential seeks larger slice of life in China as Asia drives profit"]
["Prudential expects its Asian business to double in size every five to seven years, the British life insurer said after reporting the region drove a 17 percent rise in new business profit during the first nine months of 2017. Britain's largest insurer, which traditionally saw its revenue fairly equally split between Asia, the United States and Britain, has pushed ahead with Asian growth in recent years. Asia was \"in some ways, ours to lose\", Chief Executive Mike Wells told investors on Thursday after Prudential said that new business profit in the region rose 15 percent to 1.61 billion pounds, helped by higher sales and rising interest rates."]
[]
["Sponsored"]
[]
["The Money Street"]
["FDA Approves Cancer Pain Meds - Investor's All In"]
["New FDA approved treatments could bring substantial profits to shareholders. Learn which tiny stocks could make you rich. Full report."]
["Reuters•2 months ago"]
["EU mergers and takeovers (Nov 16)"]
["The following are mergers under review by the European Commission and a brief guide to the EU merger process: APPROVALS AND WITHDRAWALS -- French insurer Axa and Dutch insurer NN Group to acquire joint ..."]
["Reuters•2 months ago"]
["European insurers lead U.S. rivals in coal exit -campaign group"]
["Insurers have pulled $20 billion out of coal investments, but most are European and none of the top nine U.S. insurers has taken \"meaningful action\", campaign group Unfriend Coal said on Wednesday. Fifteen insurers with more than $4 trillion in related assets under management are planning to get out of stock or bond investments in coal, Unfriend Coal, a coalition of 13 civil society groups, said in a report. \"Although the shift away from coal is growing, these early movers still need to do more, and most insurers have yet to do anything to prevent the risk of dangerous climate change,\" Unfriend Coal said."]
["Moody's•2 months ago"]
["AXA Equitable Life Insurance Company -- Moody's downgrades AXA Financial's ratings following AXA's continued pursuit of a partial IPO"]
["Rating Action: Moody's downgrades AXA Financial's ratings following AXA's continued pursuit of a partial IPO. Global Credit Research- 14 Nov 2017. New York, November 14, 2017-- Moody's Investors Service ..."]
["Recommendation Rating"]
[]
[2]
[1]
["Strong"]
["Buy"]
[2]
["Buy"]
[3]
["Hold"]
[4]
["Under-"]
["perform"]
[5]
["Sell"]
["Analyst Price Targets (23)"]
[]
["Current 26.92"]
["Average 28.23"]
["Low 21.10"]
["High 31.00"]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"AXAHY Mktwth Gr","index":237,"n_rows":352,"n_cols":5,"rows_kept":352,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["AXA S.A. ADR"]
["OTC: AXAHY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["AXA S.A. ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["AXAHY"]
["/quotes/zigman/164134/delayed"]
[]
["$"]
[]
[33.659999999999997]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 134,949"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/164134/delayed"]
[]
["Previous close"]
[]
[33.5]
[]
[33.659999999999997]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[33.409999999999997]
[]
[33.659999999999997]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[23.22]
[]
[33.86]
[]
[]
["Snapshot"]
["Average Recommendation:","Overweight","Average Target Price:",33.54]
["Number of Ratings:",24,"Current Quarters Estimate:","N/A"]
["FY Report Date:",43070,"Current Year's Estimate:",2.95]
["Last Quarter's Earnings:","N/A","Median PE on CY Estimate:",10.08]
["Year Ago Earnings:",2.4700000000000002,"Next Fiscal Year Estimate:",3.12]
[null,null,"Median PE on Next FY Estimate:",10.8]
["Earnings Per Share"]
[null,"This Quarter","Next Quarter","This Fiscal","Next Fiscal"]
["# of Estimates","N/A","N/A",22,22]
["Mean Estimate","N/A","N/A",2.95,3.12]
["High Estimates","N/A","N/A",3.49,4.03]
["Low Estimates","N/A","N/A",2.72,2.61]
["Coefficient Variance","N/A","N/A",5.79,8.5299999999999994]
["Analysts Recommendations"]
[null,"current","1 Month Ago","3 Months Ago"]
["BUY",15,15,15]
["OVERWEIGHT",2,1,2]
["HOLD",6,4,8]
["UNDERWEIGHT",0,0,0]
["SELL",1,1,1]
["MEAN","Overweight","Overweight","Overweight"]
[]
[]
[]
[]
[]
[]
[]
[]
[]
["Mean Recomendation Conversion Table"]
["1.00 thru 1.24 = Buy"]
["1.25 thru 1.74 = Overweight"]
["1.75 thru 2.24 = Hold"]
["2.25 thru 2.74 = Underweight"]
["2.75 thru 3.00 = Sell"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
[]
["Analyst Recommendations"]
[]
["6 Buys And 5 Value Traps Hiding In The European Stock Market"]
[]
["8:32 a.m. Nov. 30, 2015"]
[]
["- Benzinga.com"]
[]
["Chubb Spikes On Ace Deal; This Expert Was Watching The Insurer 24 Hours Early"]
[]
["11:05 a.m. July 1, 2015"]
[]
["- Benzinga.com"]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:26 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AXAHY Income Qtr","index":238,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["AXA S.A. ADR"]
["OTC: AXAHY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["AXA S.A. ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["AXAHY"]
["/quotes/zigman/164134/delayed"]
[]
["$"]
[]
[33.659999999999997]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 134,949"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/164134/delayed"]
[]
["Previous close"]
[]
[33.5]
[]
[33.659999999999997]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[33.409999999999997]
[]
[33.659999999999997]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[23.22]
[]
[33.86]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for AXA S.A. ADR"]
["View Ratios"]
["All values EUR millions.",42185,42369,42551,42735,42916,"5-qtr trend"]
["Sales/Revenue","59.23B","57.82B","63.11B","64.98B","66.96B"]
["Premiums Earned","47.07B","45B","46.58B","47.52B","46.57B"]
["Total Investment Income","7.46B","8.79B","8.18B","6.76B","6.17B"]
["Realized Gains (Losses)","1.56B","963M","5.25B","7.79B","10.85B"]
["Other Operating Income","3.15B","3.07B","3.11B","2.91B","3.37B"]
["Sales Growth","-",-2.3800000000000002E-2,9.1399999999999995E-2,2.9600000000000001E-2,3.0499999999999999E-2]
["Losses, Claims & Reserves","48.99B","38.21B","46.66B","49.28B","52.03B"]
["Losses, Benefits & Adjustments","48.45B","37.87B","46.58B","48.77B","51.74B"]
["Losses, Claims & Reserves Growth","-",-0.22020000000000001,0.22109999999999999,5.6300000000000003E-2,5.5800000000000002E-2]
["Loss Ratio","-","-","-","-",1.0134000000000001,"NA"]
[null,42185,42369,42551,42735,42916,"5-qtr trend"]
["Selling, General & Admin. Expenses & Other","5.8B","15.52B","10.75B","11.2B","10.45B"]
["Selling, General & Admin. Expenses","10.3B","9.55B","10.4B","11.34B","10.35B"]
["Other Selling, General & Admin. Expense","4.89B","4.59B","4.89B","5.41B","5.04B"]
["Underwriting & Commissions","5.41B","4.96B","5.51B","5.92B","5.31B"]
["Other Operating Expense","(4.49B)","5.97B","350M","(133M)","93M"]
["SGA Growth","-",1.6749000000000001,-0.3075,4.2299999999999997E-2,-6.7500000000000004E-2]
["Operating Income Before Interest Expense","4.66B","4.19B","5.71B","4.5B","4.48B"]
["Interest Expense, Net of Interest Capitalized","213M","275M","229M","67M","183M"]
["Interest Expense (excl. Interest Capitalized)","213M","275M","229M","67M","183M"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","4.45B","3.92B","5.48B","4.43B","4.3B"]
["Operating Income Growth","-",-0.10050000000000001,0.36230000000000001,-0.21249999999999999,-2.7000000000000001E-3]
["Non-Operating Income (Expense)","-","-","-","-","-"]
["Miscellaneous Non Operating Expense","-","-","-","144M","-"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","264M","575M","454M","456M","177M"]
["Pretax Income","4.18B","3.34B","5.03B","3.83B","4.12B"]
["Pretax Income Growth","-",-0.2011,0.50449999999999995,-0.2382,7.7100000000000002E-2]
["Income Taxes","985M","763M","1.32B","1.12B","789M"]
["Income Tax - Current - Domestic","-","-","-","-","-"]
["Income Tax - Current - Foreign","-","-","-","-","-"]
["Income Tax - Deferred - Domestic","-","-","-","-","-"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","88M","126M","92M","126M","106M"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","3.13B","2.55B","3.66B","2.71B","3.32B"]
["Minority Interest Expense","207M","163M","189M","175M","171M"]
["Net Income","2.92B","2.39B","3.47B","2.53B","3.15B"]
["Net Income Growth","-",-0.1827,0.45290000000000002,-0.27110000000000001,0.24579999999999999]
["Net Margin","-","-","-","-",4.6800000000000001E-2,"NA"]
["Extraordinaries & Discontinued Operations","-","-","(404M)","(35M)","(1M)"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","(457M)","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","(404M)","422M","(1M)"]
["Net Income After Extraordinaries","2.92B","2.39B","3.07B","2.5B","3.15B"]
["Preferred Dividends","-","-","-","-","-"]
["Net Income Available to Common","2.92B","2.39B","3.07B","2.95B","3.15B"]
["EPS (Basic)",1.2,0.99,1.27,1.22,1.31]
["EPS (Basic) Growth","-",-0.17499999999999999,0.2828,-3.9399999999999998E-2,7.3800000000000004E-2]
["Basic Shares Outstanding","2.44B","2.42B","2.42B","2.42B","2.41B"]
["EPS (Diluted)",1.19,0.99,1.27,1.22,1.3]
["EPS (Diluted) Growth","-",-0.1681,0.2828,-3.9399999999999998E-2,6.5600000000000006E-2]
["Diluted Shares Outstanding","2.45B","2.42B","2.42B","2.42B","2.42B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:26 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AXAHY Balance Qtr","index":239,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["AXA S.A. ADR"]
["OTC: AXAHY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["AXA S.A. ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["AXAHY"]
["/quotes/zigman/164134/delayed"]
[]
["$"]
[]
[33.659999999999997]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 134,949"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/164134/delayed"]
[]
["Previous close"]
[]
[33.5]
[]
[33.659999999999997]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[33.409999999999997]
[]
[33.659999999999997]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[23.22]
[]
[33.86]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for AXA S.A. ADR"]
["View Ratios"]
["Assets"]
["All values EUR millions.",42185,42369,42551,42735,42916,"5-qtr trend"]
["Cash Only","-","26.28B","33.16B","26.31B","26.73B"]
["Cash Growth","-","-",0.2621,-0.20649999999999999,1.5699999999999999E-2]
["Total Investment Assets","-","-","594.38B","590.03B","579.95B"]
["Total Fixed Income Securities Investment","-","-","-","-","-"]
["Bonds","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","-","-","-","-","-"]
["Common Stocks","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","-","-","-","-","-"]
["Mortgage, Policy & Other Loans","-","-","-","-","-"]
["Other Investments","-","-","-","-","-"]
["Investments Growth","-","-","-",-7.3000000000000001E-3,-1.7100000000000001E-2]
["Yield On Investment","-","-","-","-",2.5999999999999999E-2,"NA"]
["Premium Balance Receivables","-","-","-","-","-"]
["Premium Balance Growth","-","-","-","-","-"]
["Net Property, Plant & Equipment","1.32B","1.43B","1.44B","1.51B","1.47B"]
["Investment in Unconsolidated Subs.","1.84B","2.31B","2.23B","2.25B","2.26B"]
["Other Assets (Including Intangibles)","-","-","254.24B","245.32B","235.59B"]
["Separate & Variable Account Assets","181.08B","194.6B","164.38B","175.29B","174.61B"]
["Deferred Charges","-","-","-","-","-"]
["Tangible Other Assets","-","-","-","-","-"]
["Intangible Assets","19.2B","20.34B","19.57B","19.95B","19.15B"]
["Total Assets","842.28B","888.69B","904.73B","877.8B","866.01B"]
["Assets - Total - 1 Year Growth","-",5.5100000000000003E-2,1.8100000000000002E-2,-2.98E-2,-1.34E-2]
["Return On Average Assets","-","-","-","-",6.7999999999999996E-3,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,42185,42369,42551,42735,42916,"5-qtr trend"]
["Insurance Policy Liabilities (Insurance)","-","-","493.4B","486.35B","480.14B"]
["Unearned Premiums","10.11B","10.71B","2.51B","10.78B","2.7B"]
["Policy Claims","53.83B","56.02B","-","57.26B","-"]
["Other Insurance Liabilities","18.39B","19.6B","446.37B","12.52B","445.72B"]
["Total Debt","38.03B","43.21B","48.12B","47.48B","48.71B"]
["ST Debt & Current Portion of LTD","24.12B","28.92B","33.36B","32.81B","32.81B"]
["Short Term Debt","21.75B","28.92B","33.36B","32.81B","32.81B"]
["Current Portion of LT Debt","2.37B","-","-","-","-"]
["Long-Term Debt","13.91B","14.29B","14.77B","14.67B","15.9B"]
["LT Debt excl. Capital Lease Obligations","13.91B","14.29B","14.77B","14.67B","15.9B"]
["Total Debt Growth","-",0.13639999999999999,0.1137,-1.34E-2,2.5899999999999999E-2]
["Total Debt / Total Assets",4.5100000000000001E-2,4.8599999999999997E-2,5.3199999999999997E-2,5.4100000000000002E-2,5.62E-2]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","-","-","-","-","-"]
["Deferred Taxes","4.34B","3.07B","6.49B","4.77B","5.17B"]
["Deferred Taxes - Credit","26.85B","26.51B","7.55B","6.19B","6.38B"]
["Deferred Taxes - Debit","22.51B","23.44B","1.06B","1.42B","1.2B"]
["Other Liabilities","715.85B","752.88B","282.8B","266.75B","264.86B"]
["Other Liabilities (excl. Deferred Income)","715.85B","752.88B","282.8B","266.75B","264.86B"]
["Deferred Income","-","-","-","-","-"]
["Total Liabilities","780.72B","822.6B","831.87B","806.76B","800.08B"]
["Total Liabilities Growth","-",5.3600000000000002E-2,1.1299999999999999E-2,-3.0200000000000001E-2,-8.3000000000000001E-3]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","58.75B","61.93B","67.95B","65.75B","60.19B"]
["Common Stock Par/Carry Value","5.59B","5.56B","5.55B","5.55B","5.55B"]
["Additional Paid-In Capital/Capital Surplus","21.51B","21.1B","21.02B","20.98B","20.94B"]
["Retained Earnings","19.04B","22.31B","-","24.61B","22.05B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","(2.96B)","29M","(54M)","61M","(2.01B)"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","400M","368M","22.42B","197M","351M"]
["Treasury Stock","(164M)","(209M)","(352M)","(297M)","(963M)"]
["Common Equity / Total Assets",6.9699999999999998E-2,6.9699999999999998E-2,7.51E-2,7.4899999999999994E-2,6.9500000000000006E-2]
["Total Shareholders' Equity","58.75B","61.93B","67.95B","65.75B","60.19B"]
["Total Shareholders' Equity / Total Assets",6.9699999999999998E-2,6.9699999999999998E-2,7.51E-2,7.4899999999999994E-2,6.9500000000000006E-2]
["Return On Average Total Equity","-","-","-","-",9.4E-2,"NA"]
["Accumulated Minority Interest","2.82B","4.17B","4.91B","5.28B","5.74B"]
["Total Equity","61.56B","66.09B","72.86B","71.03B","65.93B"]
["Liabilities & Shareholders' Equity","842.28B","888.69B","904.73B","877.8B","866.01B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:26 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AXAHY Cash Qtr","index":240,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["AXA S.A. ADR"]
["OTC: AXAHY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["AXA S.A. ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:20 p.m."]
[]
["AXAHY"]
["/quotes/zigman/164134/delayed"]
[]
["$"]
[]
[33.659999999999997]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 134,949"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/164134/delayed"]
[]
["Previous close"]
[]
[33.5]
[]
[33.659999999999997]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[33.409999999999997]
[]
[33.659999999999997]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[23.22]
[]
[33.86]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for AXA S.A. ADR"]
["View Ratios"]
["Operating Activities"]
["All values EUR millions.",42185,42369,42551,42735,42916,"5-qtr trend"]
["Funds from Operations","10.41B","6.88B","8.81B","3.54B","11.31B"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-",-0.33960000000000001,0.28089999999999998,-0.59860000000000002,2.1983000000000001]
["Net Operating Cash Flow","10.41B","6.88B","8.81B","3.54B","11.31B"]
["Net Operating Cash Flow Growth","-",-0.33960000000000001,0.28089999999999998,-0.59860000000000002,2.1983000000000001]
[]
["Investing Activities"]
[]
[null,42185,42369,42551,42735,42916,"5-qtr trend"]
["Capital Expenditures","(191M)","(271M)","(752M)","280M","(208M)"]
["Capital Expenditures (Fixed Assets)","(191M)","(271M)","(752M)","280M","(208M)"]
["Capital Expenditures (Other Assets)","-","-","-","-","-"]
["Capital Expenditures Growth","-",-0.41880000000000001,-1.7748999999999999,1.3723000000000001,-1.7428999999999999]
["Net Assets from Acquisitions","(11M)","(212M)","-","(116M)","-"]
["Sale of Fixed Assets & Businesses","20M","315M","189M","59M","14M"]
["Purchase/Sale of Investments","(5.72B)","(6.39B)","(3.14B)","(10.84B)","(5.14B)"]
["Purchase of Investments","(79.9B)","(68.83B)","(81.08B)","(51.91B)","(75.05B)"]
["Sale/Maturity of Investments","74.17B","62.44B","77.94B","41.07B","69.91B"]
["Other Uses","(36.43B)","(100.31B)","(46.08B)","(81.78B)","(56.57B)"]
["Other Sources","37.36B","102.25B","48.58B","83.74B","56.58B"]
["Net Investing Cash Flow","(4.98B)","(4.62B)","(1.21B)","(8.66B)","(5.33B)"]
["Net Investing Cash Flow Growth","-",7.2300000000000003E-2,0.73899999999999999,-6.1807999999999996,0.38500000000000001]
[]
["Financing Activities"]
[]
[null,42185,42369,42551,42735,42916,"5-qtr trend"]
["Cash Dividends Paid - Total","(2.56B)","(81M)","(2.84B)","(85M)","(2.95B)"]
["Common Dividends","(2.56B)","(81M)","(2.84B)","(85M)","(2.95B)"]
["Preferred Dividends","-","-","-","-","-"]
["Cash Dividend Growth","-",0.96830000000000005,-34.036999999999999,0.97,-33.682400000000001]
["Change in Capital Stock","(531M)","(41M)","(445M)","4M","(914M)"]
["Repurchase of Common & Preferred Stk.","(762M)","(430M)","(464M)","(466M)","(963M)"]
["Sale of Common & Preferred Stock","231M","389M","19M","470M","49M"]
["Proceeds from Stock Options","231M","389M","19M","470M","49M"]
["Other Proceeds from Sale of Stock","-","-","-","-","-"]
["Issuance/Reduction of Debt, Net","(1.03B)","(493M)","2.01B","(527M)","(835M)"]
["Change in Current Debt","-","-","-","-","-"]
["Change in Long-Term Debt","(1.03B)","(493M)","2.01B","(527M)","(835M)"]
["Issuance of Long-Term Debt","-","3M","2.06B","724M","946M"]
["Reduction in Long-Term Debt","(1.03B)","(496M)","(51M)","(1.25B)","(1.78B)"]
["Other Funds","-","(133M)","4M","(214M)","15M"]
["Other Uses","-","(133M)","-","(214M)","-"]
["Other Sources","-","-","4M","-","15M"]
["Net Financing Cash Flow","(4.12B)","(975M)","(1.27B)","(757M)","(4.68B)"]
["Net Financing Cash Flow Growth","-",0.76329999999999998,-0.30559999999999998,0.40529999999999999,-5.1848999999999998]
["Miscellaneous Funds","-","-","-","-","-"]
["Net Change in Cash","2.06B","1.71B","6.23B","(6.06B)","369M"]
["Free Cash Flow","10.22B","6.6B","8.05B","3.82B","11.1B"]
["Free Cash Flow Growth","-",-0.3538,0.21959999999999999,-0.52629999999999999,1.909]
["Free Cash Flow Yield","-","-","-","-",0.15390000000000001,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:26 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"SMPNY Income St","index":241,"n_rows":358,"n_cols":7,"rows_kept":358,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Sompo Japan Nipponkoa Holdings Inc. ADR"]
["OTC: SMPNY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Sompo Japan Nipponkoa Holdings Inc. ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Nov 21, 2017, 5:20 p.m."]
[]
["SMPNY"]
["/quotes/zigman/68137573/delayed"]
[]
["$"]
[]
[19.47]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 45"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/68137573/delayed"]
[]
["Previous close"]
[]
[19.54]
[]
[19.47]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
["n/a"]
[]
["n/a"]
[]
["52 week low"]
[]
["52 week high"]
[]
[16.649999999999999]
[]
[20.05]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Sompo Japan Nipponkoa Holdings Inc. ADR"]
["View Ratios"]
["Fiscal year is April-March. All values JPY millions.",2013,2014,2015,2016,2017,"5-year trend"]
["Sales/Revenue","2.74T","2.98T","3.19T","3.22T","3.25T"]
["Premiums Earned","2.47T","2.69T","2.93T","2.97T","3.01T"]
["Total Investment Income","154.14B","172.35B","173.55B","179.84B","168.37B"]
["Realized Gains (Losses)","104.03B","111.69B","73.04B","67.32B","73.05B"]
["Other Operating Income","7.12B","8.51B","11.71B","3.33B","2.91B"]
["Sales Growth","-",8.7900000000000006E-2,6.9800000000000001E-2,1.03E-2,9.1000000000000004E-3]
["Losses, Claims & Reserves","1.79T","2.01T","2.05T","2.04T","2.02T"]
["Losses, Benefits & Adjustments","1.37T","1.48T","1.55T","1.54T","1.66T"]
["Losses, Claims & Reserves Growth","-",0.1211,2.0299999999999999E-2,-6.4999999999999997E-3,-5.7999999999999996E-3]
["Loss Ratio","-","-","-","-",0.5524,"NA"]
[null,2013,2014,2015,2016,2017,"5-year trend"]
["Selling, General & Admin. Expenses & Other","844.59B","858.56B","946.13B","981.23B","1.01T"]
["Selling, General & Admin. Expenses","803.22B","851.74B","942.07B","955.01B","998.43B"]
["Other Selling, General & Admin. Expense","426.23B","439.4B","465.2B","465.34B","506.78B"]
["Underwriting & Commissions","376.99B","412.34B","476.88B","489.67B","491.65B"]
["Other Operating Expense","41.37B","6.82B","4.06B","26.22B","7.96B"]
["SGA Growth","-",1.6500000000000001E-2,0.10199999999999999,3.7100000000000001E-2,2.5600000000000001E-2]
["Operating Income Before Interest Expense","103.44B","113.26B","192.98B","204.09B","220.28B"]
["Interest Expense, Net of Interest Capitalized","7.56B","11.69B","6.07B","5.71B","9.66B"]
["Interest Expense (excl. Interest Capitalized)","7.56B","11.69B","6.07B","5.71B","9.66B"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","95.88B","101.57B","186.92B","198.38B","210.62B"]
["Operating Income Growth","-",9.4899999999999998E-2,0.70379999999999998,5.7500000000000002E-2,7.9299999999999995E-2]
["Non-Operating Income (Expense)","10.91B","11.5B","21.08B","28.43B","33.42B"]
["Miscellaneous Non Operating Expense","10.2B","11.66B","20.91B","28.16B","33.02B"]
["Equity in Affiliates (Pretax)","713M","(159M)","175M","270M","398M"]
["Unusual Expense","36.62B","43.92B","103.47B","15.48B","12.05B"]
["Pretax Income","70.18B","69.16B","104.53B","211.33B","231.99B"]
["Pretax Income Growth","-",-1.46E-2,0.51139999999999997,1.0218,9.7799999999999998E-2]
["Income Taxes","26.26B","24.24B","49.46B","51.07B","65.27B"]
["Income Tax - Current - Domestic","7.12B","9.32B","14.57B","16.99B","58.17B"]
["Income Tax - Current - Foreign","-","-","-","-","-"]
["Income Tax - Deferred - Domestic","19.15B","14.92B","34.89B","34.08B","7.1B"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","-","-","-","-","-"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","43.92B","44.92B","55.07B","160.26B","166.72B"]
["Minority Interest Expense","298M","746M","790M","677M","313M"]
["Net Income","43.62B","44.17B","54.28B","159.58B","166.4B"]
["Net Income Growth","-",1.26E-2,0.2288,1.9401999999999999,4.2700000000000002E-2]
["Net Margin","-","-","-","-",5.1200000000000002E-2,"NA"]
["Extraordinaries & Discontinued Operations","-","-","-","-","-"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","-","-","-"]
["Net Income After Extraordinaries","43.62B","44.17B","54.28B","159.58B","166.4B"]
["Preferred Dividends","-","-","-","-","-"]
["Net Income Available to Common","43.62B","44.17B","54.28B","159.58B","166.4B"]
["EPS (Basic)",105.11,106.98,132.85,394.22,419.15]
["EPS (Basic) Growth","-",1.78E-2,0.24179999999999999,1.9674,6.3200000000000006E-2]
["Basic Shares Outstanding","414.98M","412.85M","408.55M","404.8M","397M"]
["EPS (Diluted)",104.88,106.77,132.62,393.66,418.71]
["EPS (Diluted) Growth","-",1.8100000000000002E-2,0.24210000000000001,1.9682999999999999,6.3600000000000004E-2]
["Diluted Shares Outstanding","415.9M","413.68M","409.26M","405.38M","397.41M"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:26 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"SMPNY Balance Sheet","index":242,"n_rows":376,"n_cols":7,"rows_kept":376,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Sompo Japan Nipponkoa Holdings Inc. ADR"]
["OTC: SMPNY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Sompo Japan Nipponkoa Holdings Inc. ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Nov 21, 2017, 5:20 p.m."]
[]
["SMPNY"]
["/quotes/zigman/68137573/delayed"]
[]
["$"]
[]
[19.47]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 45"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/68137573/delayed"]
[]
["Previous close"]
[]
[19.54]
[]
[19.47]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
["n/a"]
[]
["n/a"]
[]
["52 week low"]
[]
["52 week high"]
[]
[16.649999999999999]
[]
[20.05]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Sompo Japan Nipponkoa Holdings Inc. ADR"]
["View Ratios"]
["Assets"]
["Fiscal year is April-March. All values JPY millions.",2013,2014,2015,2016,2017,"5-year trend"]
["Cash Only","513.74B","471.48B","634.76B","665.34B","877.89B"]
["Cash Growth","-",-8.2299999999999998E-2,0.3463,4.82E-2,0.31950000000000001]
["Total Investment Assets","7.47T","7.78T","8.37T","8.11T","9.05T"]
["Total Fixed Income Securities Investment","3.74T","3.69T","3.69T","3.8T","-"]
["Bonds","3.74T","3.69T","3.69T","3.8T","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","1.55T","1.54T","3.42T","3.04T","-"]
["Common Stocks","1.55T","1.54T","3.42T","3.04T","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","-","-","-","-","-"]
["Mortgage, Policy & Other Loans","630.46B","601.18B","598.13B","609.71B","638.67B"]
["Other Investments","1.54T","1.95T","652.58B","657.69B","8.41T"]
["Investments Growth","-",4.2599999999999999E-2,7.51E-2,-3.1099999999999999E-2,0.1163]
["Yield On Investment","-","-","-","-",1.9599999999999999E-2,"NA"]
["Premium Balance Receivables","-","-","-","-","-"]
["Premium Balance Growth","-","-","-","-","-"]
["Net Property, Plant & Equipment","355.79B","349.97B","343.32B","404.68B","402.48B"]
["Investment in Unconsolidated Subs.","-","31.94B","-","-","-"]
["Other Assets (Including Intangibles)","735.7B","800.38B","896.51B","1T","1.58T"]
["Separate & Variable Account Assets","-","-","-","-","-"]
["Deferred Charges","-","240M","315M","719M","756M"]
["Tangible Other Assets","678.8B","733.24B","795.97B","853.57B","1.11T"]
["Intangible Assets","56.9B","66.9B","100.23B","146.59B","469.83B"]
["Total Assets","9.18T","9.5T","10.25T","10.19T","11.93T"]
["Assets - Total - 1 Year Growth","-",3.5000000000000003E-2,7.9299999999999995E-2,-6.4999999999999997E-3,0.17119999999999999]
["Return On Average Assets","-","-","-","-",1.4999999999999999E-2,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,2013,2014,2015,2016,2017,"5-year trend"]
["Insurance Policy Liabilities (Insurance)","7.08T","7.3T","7.58T","7.64T","8.34T"]
["Unearned Premiums","-","-","-","-","-"]
["Policy Claims","1T","1.1T","1.26T","1.24T","1.67T"]
["Other Insurance Liabilities","-","-","6.32T","6.4T","6.66T"]
["Total Debt","273.21B","273.29B","145.99B","221.02B","753.69B"]
["ST Debt & Current Portion of LTD","2.96B","132.37B","5.01B","7.58B","255.44B"]
["Short Term Debt","220M","220M","50M","50M","250.11B"]
["Current Portion of LT Debt","2.74B","132.15B","4.96B","7.53B","5.33B"]
["Long-Term Debt","270.26B","140.92B","140.98B","213.44B","498.25B"]
["LT Debt excl. Capital Lease Obligations","266.28B","138.06B","138.13B","144.32B","430.95B"]
["Total Debt Growth","-",2.9999999999999997E-4,-0.46579999999999999,0.51390000000000002,2.4100999999999999]
["Total Debt / Total Assets",2.98E-2,2.8799999999999999E-2,1.4200000000000001E-2,2.1700000000000001E-2,6.3200000000000006E-2]
["Capitalized Lease Obligations","3.98B","2.86B","2.85B","69.12B","67.31B"]
["Provision for Risks & Charges","162.19B","162.04B","175.25B","214.48B","244.5B"]
["Deferred Taxes","(106.17B)","(62.17B)","105.15B","31.27B","62B"]
["Deferred Taxes - Credit","1.77B","926M","116.71B","39.91B","79.2B"]
["Deferred Taxes - Debit","107.94B","63.1B","11.56B","8.64B","17.19B"]
["Other Liabilities","376.45B","371.63B","406.31B","413.94B","649.65B"]
["Other Liabilities (excl. Deferred Income)","376.45B","371.63B","406.31B","413.94B","649.65B"]
["Deferred Income","-","-","-","-","-"]
["Total Liabilities","7.89T","8.11T","8.42T","8.53T","10.06T"]
["Total Liabilities Growth","-",2.7199999999999998E-2,3.8699999999999998E-2,1.3100000000000001E-2,0.17910000000000001]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","1.28T","1.38T","1.82T","1.64T","1.8T"]
["Common Stock Par/Carry Value","100.05B","100.05B","100.05B","100.05B","100.05B"]
["Additional Paid-In Capital/Capital Surplus","438.57B","438.54B","438.31B","411.09B","408.38B"]
["Retained Earnings","181.15B","188.09B","222.68B","364.89B","501.56B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","(21.66B)","(4.34B)","26.05B","(7.97B)","22.66B"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","2.03B","12.18B","6.4B","(12.65B)","(20.75B)"]
["Treasury Stock","(1.12B)","(9.83B)","(19.07B)","(36.98B)","(71.46B)"]
["Common Equity / Total Assets",0.13930000000000001,0.1457,0.17780000000000001,0.16139999999999999,0.1512]
["Total Shareholders' Equity","1.28T","1.38T","1.82T","1.64T","1.8T"]
["Total Shareholders' Equity / Total Assets",0.13930000000000001,0.1457,0.17780000000000001,0.16139999999999999,0.1512]
["Return On Average Total Equity","-","-","-","-",9.6500000000000002E-2,"NA"]
["Accumulated Minority Interest","5.19B","6.1B","6.72B","8.5B","65.04B"]
["Total Equity","1.28T","1.39T","1.83T","1.65T","1.87T"]
["Liabilities & Shareholders' Equity","9.18T","9.5T","10.25T","10.19T","11.93T"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:26 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"SMPNY Cash Flow","index":243,"n_rows":354,"n_cols":7,"rows_kept":354,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Sompo Japan Nipponkoa Holdings Inc. ADR"]
["OTC: SMPNY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Sompo Japan Nipponkoa Holdings Inc. ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Nov 21, 2017, 5:20 p.m."]
[]
["SMPNY"]
["/quotes/zigman/68137573/delayed"]
[]
["$"]
[]
[19.47]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 45"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/68137573/delayed"]
[]
["Previous close"]
[]
[19.54]
[]
[19.47]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
["n/a"]
[]
["n/a"]
[]
["52 week low"]
[]
["52 week high"]
[]
[16.649999999999999]
[]
[20.05]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Sompo Japan Nipponkoa Holdings Inc. ADR"]
["View Ratios"]
["Operating Activities"]
["Fiscal year is April-March. All values JPY millions.",2013,2014,2015,2016,2017,"5-year trend"]
["Funds from Operations","39.08B","(20.49B)","53.97B","159.42B","171.75B"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-",-1.5244,3.6337999999999999,1.9537,7.7299999999999994E-2]
["Net Operating Cash Flow","(32.6B)","123.69B","152.77B","266.43B","362.92B"]
["Net Operating Cash Flow Growth","-",4.7941000000000003,0.23519999999999999,0.74399999999999999,0.36209999999999998]
[]
["Investing Activities"]
[]
[null,2013,2014,2015,2016,2017,"5-year trend"]
["Capital Expenditures","(17.7B)","(22.39B)","(19.4B)","(15.48B)","(15.79B)"]
["Capital Expenditures (Fixed Assets)","(17.7B)","(22.39B)","(19.4B)","(15.48B)","(15.79B)"]
["Capital Expenditures (Other Assets)","-","-","-","-","-"]
["Capital Expenditures Growth","-",-0.2646,0.1333,0.20200000000000001,-1.9599999999999999E-2]
["Net Assets from Acquisitions","-","(9.49B)","(98.33B)","(61.81B)","(549.23B)"]
["Sale of Fixed Assets & Businesses","3.97B","13.9B","6.23B","25.35B","12.3B"]
["Purchase/Sale of Investments","200.22B","(13.72B)","110.13B","(55.37B)","67.74B"]
["Purchase of Investments","(1.45T)","(1.41T)","(1.02T)","(1.06T)","(1.35T)"]
["Sale/Maturity of Investments","1.65T","1.39T","1.13T","1.01T","1.41T"]
["Other Uses","(52.75B)","(57.09B)","(280.28B)","(196.77B)","(277.04B)"]
["Other Sources","101M","14.08B","207.28B","148.73B","218.89B"]
["Net Investing Cash Flow","133.85B","(74.7B)","(74.38B)","(155.36B)","(543.12B)"]
["Net Investing Cash Flow Growth","-",-1.5581,4.4000000000000003E-3,-1.0888,-2.4958999999999998]
[]
["Financing Activities"]
[]
[null,2013,2014,2015,2016,2017,"5-year trend"]
["Cash Dividends Paid - Total","(33.15B)","(37.18B)","(24.6B)","(32.46B)","(31.89B)"]
["Common Dividends","(33.15B)","(37.18B)","(24.6B)","(32.46B)","(31.89B)"]
["Preferred Dividends","-","-","-","-","-"]
["Cash Dividend Growth","-",-0.1216,0.33850000000000002,-0.31950000000000001,1.7600000000000001E-2]
["Change in Capital Stock","(875M)","(9.24B)","(10.05B)","(18.49B)","(35.21B)"]
["Repurchase of Common & Preferred Stk.","(877M)","(9.24B)","(10.05B)","(18.56B)","(35.23B)"]
["Sale of Common & Preferred Stock","2M","3M","2M","64M","25M"]
["Proceeds from Stock Options","2M","3M","2M","64M","25M"]
["Other Proceeds from Sale of Stock","-","-","-","-","-"]
["Issuance/Reduction of Debt, Net","133.56B","-","(134.4B)","(2.29B)","199.89B"]
["Change in Current Debt","-","-","-","-","-"]
["Change in Long-Term Debt","133.56B","-","(134.4B)","(2.29B)","199.89B"]
["Issuance of Long-Term Debt","133.56B","-","-","-","200B"]
["Reduction in Long-Term Debt","-","-","(134.4B)","(2.29B)","(115M)"]
["Other Funds","(2.96B)","(4.05B)","(3.18B)","(3.6B)","231.04B"]
["Other Uses","(2.96B)","(4.05B)","(3.18B)","(3.6B)","(19.02B)"]
["Other Sources","-","-","-","-","250.06B"]
["Net Financing Cash Flow","96.57B","(50.47B)","(172.22B)","(56.84B)","363.84B"]
["Net Financing Cash Flow Growth","-",-1.5226,-2.4121000000000001,0.67,7.4013]
["Miscellaneous Funds","-","-","-","-","-"]
["Net Change in Cash","208.42B","7.81B","(85.15B)","45.02B","177.96B"]
["Free Cash Flow","(50.3B)","101.3B","133.37B","250.95B","347.13B"]
["Free Cash Flow Growth","-",3.0137999999999998,0.31659999999999999,0.88160000000000005,0.38329999999999997]
["Free Cash Flow Yield","-","-","-","-",0.19450000000000001,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:26 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"SMPNY Summary","index":244,"n_rows":174,"n_cols":2,"rows_kept":174,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["SOMPO HOLDINGS INC (SMPNY)"]
["Other OTC - Other OTC Delayed Price. Currency in USD"]
["19.470.00 (0.00%)"]
["At close: 2:51PM EST"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",19.47]
["Open",0]
["Bid","0.00 x 0"]
["Ask","0.00 x 0"]
["Day's Range","0.00 - 0.00"]
["52 Week Range"]
["Volume",0]
["Avg. Volume","N/A"]
["Market Cap","N/A"]
["Beta","N/A"]
["PE Ratio (TTM)","N/A"]
["EPS (TTM)","N/A"]
["Earnings Date","N/A"]
["Forward Dividend & Yield","N/A (N/A)"]
["Ex-Dividend Date","N/A"]
["1y Target Est","N/A"]
["Trade prices are not sourced from all markets"]
["Currency in USD"]
["Valuation Measures"]
["Market Cap (intraday) 5","N/A"]
["Enterprise Value 3","N/A"]
["Trailing P/E ","N/A"]
["Forward P/E 1","N/A"]
["PEG Ratio (5 yr expected) 1","N/A"]
["Price/Sales (ttm)","N/A"]
["Price/Book (mrq)","N/A"]
["Enterprise Value/Revenue 3","N/A"]
["Enterprise Value/EBITDA 6","N/A"]
["Financial Highlights"]
["Fiscal Year"]
["Fiscal Year Ends ","N/A"]
["Most Recent Quarter (mrq)","N/A"]
["Profitability"]
["Profit Margin ","N/A"]
["Operating Margin (ttm)","N/A"]
["Management Effectiveness"]
["Return on Assets (ttm)","N/A"]
["Return on Equity (ttm)","N/A"]
["Income Statement"]
["Revenue (ttm)","N/A"]
["Revenue Per Share (ttm)","N/A"]
["Quarterly Revenue Growth (yoy)","N/A"]
["Gross Profit (ttm)","N/A"]
["EBITDA ","N/A"]
["Net Income Avi to Common (ttm)","N/A"]
["Diluted EPS (ttm)","N/A"]
["Quarterly Earnings Growth (yoy)","N/A"]
["Balance Sheet"]
["Total Cash (mrq)","N/A"]
["Total Cash Per Share (mrq)","N/A"]
["Total Debt (mrq)","N/A"]
["Total Debt/Equity (mrq)","N/A"]
["Current Ratio (mrq)","N/A"]
["Book Value Per Share (mrq)","N/A"]
["Cash Flow Statement"]
["Operating Cash Flow (ttm)","N/A"]
["Levered Free Cash Flow (ttm)","N/A"]
["Trading Information"]
["Stock Price History"]
["Beta ","N/A"]
["52-Week Change 3","N/A"]
["S&P500 52-Week Change 3","N/A"]
["52 Week High 3",0]
["52 Week Low 3",0]
["50-Day Moving Average 3","N/A"]
["200-Day Moving Average 3","N/A"]
["Share Statistics"]
["Avg Vol (3 month) 3","N/A"]
["Avg Vol (10 day) 3","N/A"]
["Shares Outstanding 5","N/A"]
["Float ","N/A"]
["% Held by Insiders 1","N/A"]
["% Held by Institutions 1","N/A"]
["Shares Short 3","N/A"]
["Short Ratio 3","N/A"]
["Short % of Float 3","N/A"]
["Shares Short (prior month) 3","N/A"]
["Dividends & Splits"]
["Forward Annual Dividend Rate 4","N/A"]
["Forward Annual Dividend Yield 4","N/A"]
["Trailing Annual Dividend Rate 3","N/A"]
["Trailing Annual Dividend Yield 3","N/A"]
["5 Year Average Dividend Yield 4","N/A"]
["Payout Ratio 4","N/A"]
["Dividend Date 3","N/A"]
["Ex-Dividend Date 4","N/A"]
["Last Split Factor (new per old) 2","N/A"]
["Last Split Date 3","N/A"]
[]
["We're sorry we weren't able to find anything about this topic."]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"SMPNY Mktw Sum","index":245,"n_rows":525,"n_cols":4,"rows_kept":525,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Sompo Japan Nipponkoa Holdings Inc. ADR"]
["OTC: SMPNY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Sompo Japan Nipponkoa Holdings Inc. ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Nov 21, 2017, 5:20 p.m."]
[]
["SMPNY"]
["/quotes/zigman/68137573/delayed"]
[]
["$"]
[]
[19.47]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 45"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/68137573/delayed"]
[]
["Previous close"]
[]
[19.54]
[]
[19.47]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
["n/a"]
[]
["n/a"]
[]
["52 week low"]
[]
["52 week high"]
[]
[16.649999999999999]
[]
[20.05]
[]
[]
[]
["Company Description"]
[]
["Sompo Holdings, Inc. engages in the provision of insurance services. It operates through the following segments: Domestic Property and Casualty Insurance, Domestic Life Insurance, Overseas Insurance, and Others. The Domestic Property and Casualty Insurance segment provides underwriting of property a..."]
[]
["Sompo Holdings, Inc. engages in the provision of insurance services. It operates through the following segments: Domestic Property and Casualty Insurance, Domestic Life Insurance, Overseas Insurance, and Others. The Domestic Property and Casualty Insurance segment provides underwriting of property and casualty insurance, investment, and related services. The Domestic Life Insurance segment performs asset management and underwriting of life insurance. The Overseas Insurance segment handles the insurance underwriting and asset management business overseas. The Others segment includes defined contribution pension, asset management and health care businesses. The company was founded on April 1, 2010 and is headquartered in Tokyo, Japan."]
[]
["Valuation"]
[]
["P/E Current"]
[]
[11.03]
[]
["P/E Ratio (with extraordinary items)"]
[]
[14.32]
[]
["P/E Ratio (without extraordinary items)"]
[]
[9.73]
[]
["Price to Sales Ratio"]
[]
[0.5]
[]
["Price to Book Ratio"]
[]
[0.89]
[]
["Price to Cash Flow Ratio"]
[]
[4.47]
[]
["Enterprise Value to EBITDA"]
[]
[6.53]
[]
["Enterprise Value to Sales"]
[]
[0.47]
[]
["Total Debt to Enterprise Value"]
[]
[0.31]
[]
["Efficiency"]
[]
["Revenue/Employee"]
[]
[68525090]
[]
["Income Per Employee"]
[]
[3508391]
[]
["Total Asset Turnover"]
[]
[0.28999999999999998]
[]
["Profitability"]
[]
["Operating Margin"]
[]
[6.78]
[]
["Pretax Margin"]
[]
[7.14]
[]
["Net Margin"]
[]
[5.12]
[]
["Return on Assets"]
[]
[1.5]
[]
["Return on Equity"]
[]
[9.65]
[]
["Return on Total Capital"]
[]
[7.52]
[]
["Return on Invested Capital"]
[]
[8]
[]
["Capital Structure"]
[]
["Total Debt to Total Equity"]
[]
[41.78]
[]
["Total Debt to Total Capital"]
[]
[29.47]
[]
["Total Debt to Total Assets"]
[]
[6.32]
[]
["Long-Term Debt to Equity"]
[]
[27.62]
[]
["Long-Term Debt to Total Capital"]
[]
[19.48]
[]
["Officers and Executives"]
[]
["Name","Age","Officer Since","Title"]
["Mr. Kengo Sakurada",61,2010,"President, Group CEO & Representative Director"]
["Mr. Shinji Tsuji",60,2011,"Group CFO & Representative Director"]
["Mr. Shinichi Urakawa","-","-","Group Chief Investment Officer"]
["Mr. Mikio Okumura",51,2015,"Director & Executive Officer"]
["Mr. Koichi Yoshikawa",54,2016,"Director & Managing Executive Officer"]
[]
["Insider Actions"]
[]
["– Purchase – Sale 1 – Number of Transactions"]
["{\"OrganizationDocuments\":[{\"Documents\":[{\"document\":[{\"reportDateGroup\":[{\"reportDate\":\"2011-06-09\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"3\",\"tradeType\":\"D\"},{\"numTransactions\":\"1\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-16\",\"tradeTypeGroup\":[{\"numTransactions\":\"2\",\"tradeType\":\"D\"},{\"numTransactions\":\"8\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-13\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-12\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-11\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-02\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-03-10\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"4\",\"tradeType\":\"D\"},{\"numTransactions\":\"2\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-15\",\"tradeTypeGroup\":[{\"numTransactions\":\"8\",\"tradeType\":\"A\"},{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]}]}]}]}]}"]
["/news/latest/company/us/smpny"]
[]
["MarketWatch News on SMPNY"]
[]
["No News currently available for SMPNY"]
[]
["/news/nonmarketwatch/company/us/smpny"]
[]
["Other News on SMPNY"]
[]
["Sompo (SMPNY) Updates On Progress Of Mid-Term Management Plan - Slideshow"]
[]
["12:53 p.m. Nov. 28, 2017"]
[]
["- Seeking Alpha"]
[]
["Blue Capital Reinsurance Holdings: Making 10% And Even More Per Year By Investing In This Company Is Really A Good Idea?"]
[]
["8:41 a.m. Nov. 22, 2017"]
[]
["- Seeking Alpha"]
[]
["Sompo Hldgs Inc ADR 2017 Q2 - Results - Earnings Call Slides"]
[]
["1:41 p.m. Nov. 17, 2017"]
[]
["- Seeking Alpha"]
[]
["How To Fight Killer Robots"]
[]
["11:45 a.m. Jan. 27, 2017"]
[]
["- Seeking Alpha"]
[]
["This 2017 Pick Is Set To Double"]
[]
["1:20 p.m. Dec. 30, 2016"]
[]
["- Seeking Alpha"]
[]
["Up 78% In The Past Year, Still A Top Pick For The Next"]
[]
["9:29 a.m. Dec. 19, 2016"]
[]
["- Seeking Alpha"]
[]
["What Is The Top Arb Bet For 2017?"]
[]
["10:54 a.m. Dec. 7, 2016"]
[]
["- Seeking Alpha"]
[]
["At a Glance"]
[]
["Sompo Holdings, Inc."]
[]
["1-26-1 Nishi-Shinjuku"]
[]
["Shinjuku-Ku"]
[]
["Tokyo, Tokyo 160-8338"]
[]
["Phone"]
[]
["81 333493000"]
[]
["Industry"]
[]
["Non-Life Insurance"]
[]
["Sector"]
[]
["Financial Services"]
[]
["Fiscal Year-end"]
[]
[43160]
[]
["View SEC Filings"]
[]
["Revenue"]
[]
["$3250.15B"]
[]
["Net Income"]
[]
["$166.40B"]
[]
["2017 Sales Growth"]
[]
[8.9999999999999993E-3]
[]
["Employees"]
[]
[47430]
[]
["Annual Report for SMPNY"]
[]
["/news/pressrelease/company/us/smpny"]
[]
["Press Releases on SMPNY"]
[]
["No News currently available for SMPNY"]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:26 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"SMPNY Mkwt Basic","index":246,"n_rows":258,"n_cols":5,"rows_kept":258,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Sections Watchlist"]
["Signup • Login"]
["Search"]
["Home"]
["Latest News"]
["Markets"]
["Personal Finance"]
["The Moneyist"]
["Retirement"]
["Investing"]
["FA Center"]
["Economy & Politics"]
["Real Estate"]
["Quotes"]
["Video"]
["SectorWatch"]
["Entertainment"]
["Premium Newsletters"]
["Profile Settings"]
["Email & Alerts"]
["Watchlist"]
["Games"]
["Signup Login"]
["Bulletin"]
["US"]
["Europe"]
["Asia"]
["FX"]
["Rates"]
["Futures"]
["Crypto"]
["Range "]
[]
[null,"DJIA F",26589,213,8.0999999999999996E-3]
[null,"S&P F",2874.75,33.5,1.18E-2]
[null,"NASDAQ F",7031.5,100,1.44E-2]
[null,"Gold",1353.3,-14.7,-1.0699999999999999E-2]
[null,"Silver",17.39,-0.22500000000000001,-1.2800000000000001E-2]
[null,"Crude Oil",66.239999999999995,0.73,1.11E-2]
["S&P 500 Movers(%)"]
["ABBV 13.8 "]
["INTC 10.6 "]
["AJG 7.4 "]
["GILD 5.3 "]
["WYNN -10.1 "]
["CL -4.9 "]
["REGN -4.5 "]
["SBUX -4.2 "]
["Latest NewsAll Times Eastern"]
["7:03a"]
["Moneyish Many new moms in tech say they had a good experience returning to work"]
["6:00a"]
["Updated Want your kids to earn more money as adults? Get them involved in this activity"]
["6:00a"]
["Moneyish Here’s how you can work remotely in the film industry — and make a good living"]
["5:00a"]
["Moneyish How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
["5:00a"]
["Moneyish How to keep meetings focused and interruption-free — without resorting to a talking stick like Sen. Susan Collins did"]
[43127]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[43127]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[43127]
["Updated Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[43127]
["Corrected Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[43127]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
["to be replaced"]
[]
["Home"]
["Investing"]
["Quotes"]
["ADRs"]
["SMPNY"]
["Overview"]
[]
["Compare Quotes"]
["Market Screener"]
["Sectors"]
["SMPNY U.S.: OTC"]
["Sompo Japan Nipponkoa Holdings Inc. ADR"]
["Watchlist CreateSMPNYAlert"]
["SMPNYUSClosedBack To Top"]
["Last Updated: Nov 21, 2017 5:20 p.m. EST Delayed quote"]
[19.47]
[0]
["Previous Close"]
[19.54]
[]
[]
["Advanced Charting"]
[]
["$"]
["%"]
["Vol"]
["Advanced Charting"]
["254.1% vs Avg."]
["Volume: 45 65 Day Avg. - 17.7 "]
["Open: 0.00"]
["Close: 19.47"]
["0.00 Day Low/High 0.00"]
["Day Range"]
["16.65 52 Week Low/High 20.05"]
["Your Watchlist"]
["Customize MarketWatch"]
[]
["Have Watchlists? Log in to see them here or sign up to get started."]
[]
["Create Account … or Log In"]
[]
[null,"Symbol","Price"]
[null,"Company","Chg/Chg %"]
[]
["(Go to Your Watchlist) "]
["No Items in Watchlist"]
[]
["There are currently no items in this Watchlist."]
[]
["Add Tickers"]
["No Saved Watchlists"]
[]
["Create a list of the investments you want to track."]
[]
["Create Watchlist …or try this starter list"]
["Uh oh"]
[]
["Something went wrong while loading Watchlist."]
[]
["Go to Watchlist"]
["Recently Viewed Tickers"]
["No Recent Tickers"]
[]
["Visit a quote page and your recently viewed tickers will be displayed here."]
[]
["Search Tickers"]
["Overview"]
["Profile"]
["News"]
["Charts"]
["Financials"]
["Historical Quotes"]
["Analyst Estimates"]
["Options"]
["SEC Filings"]
["Insiders"]
["Key Data"]
["Open $0.00 "]
["Day Range 0.00 - 0.00 "]
["52 Week Range 16.65 - 20.05 "]
["Market Cap n/a "]
["Shares Outstanding 762.36M "]
["Public Float n/a "]
["Beta n/a "]
["Rev. per Employee n/a "]
["P/E Ratio n/a "]
["EPS n/a "]
["Yield n/a "]
["Dividend n/a "]
["Ex-Dividend Date n/a "]
["Short Interest n/a "]
["% of Float Shorted n/a "]
["Average Volume 17.71 "]
["Performance"]
["5 Day",0]
["1 Month",-1.52E-2]
["3 Month",8.3000000000000001E-3]
["YTD",0.1215]
["1 Year",0.3372]
["Recent News"]
["MarketWatch"]
["Other Dow Jones"]
[]
["No Headlines Available"]
[]
["No Headlines Available"]
[]
["Recent News"]
["Other News"]
["Press Releases"]
[]
["No Headlines Available"]
[]
["No Headlines Available"]
[]
[]
["Sompo Japan Nipponkoa Holdings Inc. ADR"]
[]
["Sompo Holdings, Inc. engages in the provision of insurance services. It operates through the following segments: Domestic Property and Casualty Insurance, Domestic Life Insurance, Overseas Insurance, and Others. The Domestic Property and Casualty Insurance segment provides underwriting of property and casualty insurance, investment, and related services. The Domestic Life Insurance segment performs asset management and underwriting of life insurance. The Overseas Insurance segment handles the insurance underwriting and asset management business overseas. The Others segment includes defined contribution pension, asset management and health care businesses. The company was founded on April 1, 2010 and is headquartered in Tokyo, Japan.  (See Full Profile)"]
[]
["Analyst Ratings"]
["Sell"]
["Under"]
["Hold"]
["Over"]
["Buy"]
["Number of Ratings 10 Full Ratings "]
[]
[]
["Partner Content"]
["×"]
["Back to Top"]
["MarketWatch"]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Dow Jones Network"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
[]
["By using this site you agree to the Terms of Service, Privacy Policy, and Cookie Policy."]
[]
[]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["Trending Tickers"]
["Powered by"]
[]
[]
["YELP 2.53% "]
["DIS 1.48% "]
["HUM 0.83% "]
["BWLD 0.05% "]
["GILD 5.26% "]
[]
["Advanced Search"]
["Stocks"]
["Columns"]
["Authors"]
["Topics"]
["No results found"]
["Video Center"]
["×"]

{"sheet":"SMPNY Yahoo Gr","index":247,"n_rows":105,"n_cols":2,"rows_kept":105,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["SOMPO HOLDINGS INC (SMPNY)"]
["Other OTC - Other OTC Delayed Price. Currency in USD"]
["19.470.00 (0.00%)"]
["At close: 2:51PM EST"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",19.47]
["Open",0]
["Bid","0.00 x 0"]
["Ask","0.00 x 0"]
["Day's Range","0.00 - 0.00"]
["52 Week Range"]
["Volume",0]
["Avg. Volume","N/A"]
["Market Cap","N/A"]
["Beta","N/A"]
["PE Ratio (TTM)","N/A"]
["EPS (TTM)","N/A"]
["Earnings Date","N/A"]
["Forward Dividend & Yield","N/A (N/A)"]
["Ex-Dividend Date","N/A"]
["1y Target Est","N/A"]
["Trade prices are not sourced from all markets"]
[]
["Analyst estimates are not available."]
[]
["We're sorry we weren't able to find anything about this topic."]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"SMPNY Mktwth Gr","index":248,"n_rows":297,"n_cols":1,"rows_kept":297,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Sompo Japan Nipponkoa Holdings Inc. ADR"]
["OTC: SMPNY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Sompo Japan Nipponkoa Holdings Inc. ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Nov 21, 2017, 5:20 p.m."]
[]
["SMPNY"]
["/quotes/zigman/68137573/delayed"]
[]
["$"]
[]
[19.47]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 45"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/68137573/delayed"]
[]
["Previous close"]
[]
[19.54]
[]
[19.47]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
["n/a"]
[]
["n/a"]
[]
["52 week low"]
[]
["52 week high"]
[]
[16.649999999999999]
[]
[20.05]
[]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:26 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"SMPNY Income Qtr","index":249,"n_rows":358,"n_cols":7,"rows_kept":358,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Sompo Japan Nipponkoa Holdings Inc. ADR"]
["OTC: SMPNY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Sompo Japan Nipponkoa Holdings Inc. ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Nov 21, 2017, 5:20 p.m."]
[]
["SMPNY"]
["/quotes/zigman/68137573/delayed"]
[]
["$"]
[]
[19.47]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 45"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/68137573/delayed"]
[]
["Previous close"]
[]
[19.54]
[]
[19.47]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
["n/a"]
[]
["n/a"]
[]
["52 week low"]
[]
["52 week high"]
[]
[16.649999999999999]
[]
[20.05]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Sompo Japan Nipponkoa Holdings Inc. ADR"]
["View Ratios"]
["All values JPY millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Sales/Revenue","770.66B","815.77B","867.71B","955.3B","907.26B"]
["Premiums Earned","737.25B","723.82B","786.19B","890.21B","836.56B"]
["Total Investment Income","29.26B","57.37B","51.83B","54.99B","45.19B"]
["Realized Gains (Losses)","3.42B","31.34B","28.62B","7.96B","22.06B"]
["Other Operating Income","732M","3.23B","1.08B","2.15B","3.45B"]
["Sales Growth","-",5.8500000000000003E-2,6.3700000000000007E-2,0.1009,-5.0299999999999997E-2]
["Losses, Claims & Reserves","501.85B","477.68B","521.87B","628.69B","667.37B"]
["Losses, Benefits & Adjustments","414.41B","376.51B","427.46B","546.05B","581.96B"]
["Losses, Claims & Reserves Growth","-",-4.82E-2,9.2499999999999999E-2,0.20469999999999999,6.1499999999999999E-2]
["Loss Ratio","-","-","-","-",0.5524,"NA"]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Selling, General & Admin. Expenses & Other","234.42B","247.58B","276.02B","294.12B","279.17B"]
["Selling, General & Admin. Expenses","236.42B","236.73B","271.09B","289.39B","275.61B"]
["Other Selling, General & Admin. Expense","120.55B","119.54B","138.91B","161.34B","149.48B"]
["Underwriting & Commissions","115.87B","117.19B","132.18B","128.05B","126.13B"]
["Other Operating Expense","(2B)","10.85B","4.93B","4.73B","3.56B"]
["SGA Growth","-",5.6099999999999997E-2,0.1149,6.5600000000000006E-2,-5.0799999999999998E-2]
["Operating Income Before Interest Expense","34.39B","90.51B","69.82B","32.49B","(39.28B)"]
["Interest Expense, Net of Interest Capitalized","2.33B","3.05B","2.25B","3.6B","3.67B"]
["Interest Expense (excl. Interest Capitalized)","2.33B","3.05B","2.25B","3.6B","3.67B"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","32.06B","87.46B","67.57B","28.89B","(42.95B)"]
["Operating Income Growth","-",1.6315999999999999,-0.22850000000000001,-0.53469999999999995,-2.2092000000000001]
["Non-Operating Income (Expense)","-","-","-","-","-"]
["Miscellaneous Non Operating Expense","1.54B","8.12B","15.9B","7.53B","9.87B"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","2.38B","2.58B","4.96B","2.94B","6.43B"]
["Pretax Income","31.21B","93B","78.51B","33.48B","(39.51B)"]
["Pretax Income Growth","-",1.9796,-0.15570000000000001,-0.5736,-2.1802999999999999]
["Income Taxes","7.71B","26.53B","21.83B","5.17B","(6.26B)"]
["Income Tax - Current - Domestic","-","-","-","-","-"]
["Income Tax - Current - Foreign","-","-","-","-","-"]
["Income Tax - Deferred - Domestic","-","-","-","-","-"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","-","-","-","-","-"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","23.5B","66.47B","56.69B","28.31B","(33.26B)"]
["Minority Interest Expense","61M","108M","67M","1.24B","(8.11B)"]
["Net Income","23.44B","66.36B","56.62B","27.07B","(25.15B)"]
["Net Income Growth","-",1.8314999999999999,-0.14680000000000001,-0.52190000000000003,-1.929]
["Net Margin","-","-","-","-",5.1200000000000002E-2,"NA"]
["Extraordinaries & Discontinued Operations","-","-","-","-","-"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","-","-","-"]
["Net Income After Extraordinaries","23.44B","66.36B","56.62B","27.07B","(25.15B)"]
["Preferred Dividends","-","-","-","-","-"]
["Net Income Available to Common","23.44B","66.36B","56.62B","27.07B","(25.15B)"]
["EPS (Basic)",58.96,168.71,143.93,68.8,-64.95]
["EPS (Basic) Growth","-",1.8612,-0.1469,-0.52200000000000002,-1.9440999999999999]
["Basic Shares Outstanding","397.5M","393.35M","393.38M","393.44M","387.17M"]
["EPS (Diluted)",58.9,167.14,143.29,68.739999999999995,-64.95]
["EPS (Diluted) Growth","-",1.8376999999999999,-0.14269999999999999,-0.52029999999999998,-1.9449000000000001]
["Diluted Shares Outstanding","397.93M","397.03M","395.12M","393.79M","387.17M"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:26 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"SMPNY Balance Qtr","index":250,"n_rows":376,"n_cols":7,"rows_kept":376,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Sompo Japan Nipponkoa Holdings Inc. ADR"]
["OTC: SMPNY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Sompo Japan Nipponkoa Holdings Inc. ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Nov 21, 2017, 5:20 p.m."]
[]
["SMPNY"]
["/quotes/zigman/68137573/delayed"]
[]
["$"]
[]
[19.47]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 45"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/68137573/delayed"]
[]
["Previous close"]
[]
[19.54]
[]
[19.47]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
["n/a"]
[]
["n/a"]
[]
["52 week low"]
[]
["52 week high"]
[]
[16.649999999999999]
[]
[20.05]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Sompo Japan Nipponkoa Holdings Inc. ADR"]
["View Ratios"]
["Assets"]
["All values JPY millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Cash Only","754.07B","931.34B","877.89B","1.03T","1.08T"]
["Cash Growth","-",0.2351,-5.74E-2,0.1779,0.04]
["Total Investment Assets","8.2T","8.29T","9.05T","9.07T","9.25T"]
["Total Fixed Income Securities Investment","-","-","-","-","-"]
["Bonds","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","-","-","-","-","-"]
["Common Stocks","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","-","-","-","-","-"]
["Mortgage, Policy & Other Loans","-","-","-","-","-"]
["Other Investments","-","-","8.41T","-","-"]
["Investments Growth","-",1.0800000000000001E-2,9.1399999999999995E-2,2.7000000000000001E-3,1.8800000000000001E-2]
["Yield On Investment","-","-","-","-",1.9599999999999999E-2,"NA"]
["Premium Balance Receivables","-","-","-","-","-"]
["Premium Balance Growth","-","-","-","-","-"]
["Net Property, Plant & Equipment","398.58B","395.32B","402.48B","399.82B","396.37B"]
["Investment in Unconsolidated Subs.","-","-","-","-","-"]
["Other Assets (Including Intangibles)","934.93B","995.61B","1.58T","1.63T","1.7T"]
["Separate & Variable Account Assets","-","-","-","-","-"]
["Deferred Charges","-","-","-","-","-"]
["Tangible Other Assets","-","-","-","-","-"]
["Intangible Assets","136.36B","147.54B","469.83B","437.88B","424.52B"]
["Total Assets","10.3T","10.63T","11.93T","12.16T","12.44T"]
["Assets - Total - 1 Year Growth","-",3.1699999999999999E-2,0.1229,1.9E-2,2.35E-2]
["Return On Average Assets","-","-","-","-",1.4999999999999999E-2,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Insurance Policy Liabilities (Insurance)","7.71T","7.7T","8.34T","8.42T","8.59T"]
["Unearned Premiums","-","-","-","-","-"]
["Policy Claims","1.21T","1.22T","1.67T","1.63T","1.75T"]
["Other Insurance Liabilities","6.5T","6.48T","6.66T","6.79T","6.84T"]
["Total Debt","333.61B","333.61B","753.69B","521.57B","521.37B"]
["ST Debt & Current Portion of LTD","-","-","255.44B","-","-"]
["Short Term Debt","-","-","250.11B","-","-"]
["Current Portion of LT Debt","-","-","5.33B","-","-"]
["Long-Term Debt","333.61B","333.61B","498.25B","521.57B","521.37B"]
["LT Debt excl. Capital Lease Obligations","333.61B","333.61B","430.95B","521.57B","521.37B"]
["Total Debt Growth","-",0,1.2592000000000001,-0.308,-4.0000000000000002E-4]
["Total Debt / Total Assets",3.2399999999999998E-2,3.1399999999999997E-2,6.3200000000000006E-2,4.2900000000000001E-2,4.19E-2]
["Capitalized Lease Obligations","-","-","67.31B","-","-"]
["Provision for Risks & Charges","220.57B","207.95B","244.5B","226.17B","248B"]
["Deferred Taxes","15.52B","70.77B","62B","91.53B","76.65B"]
["Deferred Taxes - Credit","23.37B","82.08B","79.2B","108.86B","104.31B"]
["Deferred Taxes - Debit","7.85B","11.32B","17.19B","17.33B","27.65B"]
["Other Liabilities","472.21B","546.52B","649.65B","965.27B","1.09T"]
["Other Liabilities (excl. Deferred Income)","472.21B","546.52B","649.65B","965.27B","1.09T"]
["Deferred Income","-","-","-","-","-"]
["Total Liabilities","8.76T","8.87T","10.06T","10.24T","10.55T"]
["Total Liabilities Growth","-",1.2E-2,0.1346,1.8100000000000002E-2,2.9600000000000001E-2]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","1.53T","1.75T","1.8T","1.85T","1.84T"]
["Common Stock Par/Carry Value","100.05B","100.05B","100.05B","100.05B","100.05B"]
["Additional Paid-In Capital/Capital Surplus","410.88B","410.88B","408.38B","408.34B","408.34B"]
["Retained Earnings","394.34B","444.94B","501.56B","511.26B","486.11B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","(58.04B)","(65.35B)","22.66B","(22.3B)","(17.22B)"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","(13.21B)","14.48B","(20.75B)","(20.79B)","(22.1B)"]
["Treasury Stock","(71.6B)","(71.61B)","(71.46B)","(71.26B)","(99.09B)"]
["Common Equity / Total Assets",0.1484,0.16470000000000001,0.1512,0.1522,0.1482]
["Total Shareholders' Equity","1.53T","1.75T","1.8T","1.85T","1.84T"]
["Total Shareholders' Equity / Total Assets",0.1484,0.16470000000000001,0.1512,0.1522,0.1482]
["Return On Average Total Equity","-","-","-","-",9.6500000000000002E-2,"NA"]
["Accumulated Minority Interest","7.17B","7.04B","65.04B","63.87B","53.25B"]
["Total Equity","1.54T","1.76T","1.87T","1.91T","1.9T"]
["Liabilities & Shareholders' Equity","10.3T","10.63T","11.93T","12.16T","12.44T"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:27 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"SMPNY Cash Qtr","index":251,"n_rows":354,"n_cols":7,"rows_kept":354,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Sompo Japan Nipponkoa Holdings Inc. ADR"]
["OTC: SMPNY"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Sompo Japan Nipponkoa Holdings Inc. ADR"]
[]
["Market closed"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Nov 21, 2017, 5:20 p.m."]
[]
["SMPNY"]
["/quotes/zigman/68137573/delayed"]
[]
["$"]
[]
[19.47]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 45"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/68137573/delayed"]
[]
["Previous close"]
[]
[19.54]
[]
[19.47]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
["n/a"]
[]
["n/a"]
[]
["52 week low"]
[]
["52 week high"]
[]
[16.649999999999999]
[]
[20.05]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Sompo Japan Nipponkoa Holdings Inc. ADR"]
["View Ratios"]
["Operating Activities"]
["All values JPY millions.",41912,42004,42094,42185,42277,"5-qtr trend"]
["Funds from Operations","-","-","-","-","-"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-","-","-","-","-"]
["Net Operating Cash Flow","-","-","-","-","-"]
["Net Operating Cash Flow Growth","-","-","-","-","-"]
[]
["Investing Activities"]
[]
[null,41912,42004,42094,42185,42277,"5-qtr trend"]
["Capital Expenditures","-","-","-","-","-"]
["Capital Expenditures (Fixed Assets)","-","-","-","-","-"]
["Capital Expenditures (Other Assets)","-","-","-","-","-"]
["Capital Expenditures Growth","-","-","-","-","-"]
["Net Assets from Acquisitions","-","-","-","-","-"]
["Sale of Fixed Assets & Businesses","-","-","-","-","-"]
["Purchase/Sale of Investments","-","-","-","-","-"]
["Purchase of Investments","-","-","-","-","-"]
["Sale/Maturity of Investments","-","-","-","-","-"]
["Other Uses","-","-","-","-","-"]
["Other Sources","-","-","-","-","-"]
["Net Investing Cash Flow","-","-","-","-","-"]
["Net Investing Cash Flow Growth","-","-","-","-","-"]
[]
["Financing Activities"]
[]
[null,41912,42004,42094,42185,42277,"5-qtr trend"]
["Cash Dividends Paid - Total","-","-","-","-","-"]
["Common Dividends","-","-","-","-","-"]
["Preferred Dividends","-",0,"-","-","-"]
["Cash Dividend Growth","-","-","-","-","-"]
["Change in Capital Stock","-","-","-","-","-"]
["Repurchase of Common & Preferred Stk.","-","-","-","-","-"]
["Sale of Common & Preferred Stock","-","-","-","-","-"]
["Proceeds from Stock Options","-","-","-","-","-"]
["Other Proceeds from Sale of Stock","-","-","-","-","-"]
["Issuance/Reduction of Debt, Net","-","-","-","-","-"]
["Change in Current Debt","-","-","-","-","-"]
["Change in Long-Term Debt","-","-","-","-","-"]
["Issuance of Long-Term Debt","-","-","-","-","-"]
["Reduction in Long-Term Debt","-","-","-","-","-"]
["Other Funds","-","-","-","-","-"]
["Other Uses","-","-","-","-","-"]
["Other Sources","-","-","-","-","-"]
["Net Financing Cash Flow","-","-","-","-","-"]
["Net Financing Cash Flow Growth","-","-","-","-","-"]
["Miscellaneous Funds","-","-","-","-","-"]
["Net Change in Cash","-","-","-","-","-"]
["Free Cash Flow","-","-","-","-","-"]
["Free Cash Flow Growth","-","-","-","-","-"]
["Free Cash Flow Yield","-","-","-","-",0.19450000000000001,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:27 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AEG Income St","index":252,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Aegon N.V. ADR"]
["NYSE: AEG"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Aegon N.V. ADR"]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:12 p.m."]
[]
["AEG"]
["/quotes/zigman/168958/composite"]
[]
["$"]
[]
[6.94]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 1,447"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/168958/composite"]
[]
["Previous close"]
[]
[6.94]
[]
[6.98]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[6.93]
[]
[6.99]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[4.7300000000000004]
[]
[7.02]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Aegon N.V. ADR"]
["View Ratios"]
["Fiscal year is January-December. All values EUR millions.",null,2013,2014,2015,2016,"5-year trend"]
["Sales/Revenue","-","43.48B","39.26B","28.69B","30.89B"]
["Premiums Earned","-","16.83B","16.85B","17.33B","20.28B"]
["Total Investment Income","-","7.8B","8.02B","8.54B","7.73B"]
["Realized Gains (Losses)","-","16.39B","12.11B","204M","327M"]
["Other Operating Income","-","2.46B","2.27B","2.61B","2.56B"]
["Sales Growth","-","-",-9.7199999999999995E-2,-0.26929999999999998,7.6899999999999996E-2]
["Losses, Claims & Reserves","-","35.14B","33.53B","20.77B","38.57B"]
["Losses, Benefits & Adjustments","-","17.63B","14.88B","19.55B","38.57B"]
["Losses, Claims & Reserves Growth","-","-",-4.58E-2,-0.38059999999999999,0.85740000000000005]
["Loss Ratio","-","-","-","-",1.9019999999999999,"NA"]
[null,null,2013,2014,2015,2016,"5-year trend"]
["Selling, General & Admin. Expenses & Other","-","6.63B","3.77B","6.19B","(9.48B)"]
["Selling, General & Admin. Expenses","-","4.31B","4.43B","5.05B","5.97B"]
["Other Selling, General & Admin. Expense","-","2.97B","2.97B","3.4B","3.42B"]
["Underwriting & Commissions","-","1.33B","1.46B","1.65B","2.55B"]
["Other Operating Expense","-","2.32B","(662M)","1.14B","(15.44B)"]
["SGA Growth","-","-",-0.43190000000000001,0.64359999999999995,-2.5312000000000001]
["Operating Income Before Interest Expense","-","1.72B","1.96B","1.73B","1.8B"]
["Interest Expense, Net of Interest Capitalized","-","355M","371M","412M","347M"]
["Interest Expense (excl. Interest Capitalized)","-","355M","371M","412M","347M"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","-","1.36B","1.59B","1.32B","1.45B"]
["Operating Income Growth","-","-",0.14330000000000001,-0.1182,3.6999999999999998E-2]
["Non-Operating Income (Expense)","-","(125M)","(103M)","(718M)","(589M)"]
["Miscellaneous Non Operating Expense","-","(125M)","(103M)","(718M)","(589M)"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","-","245M","121M","(5M)","194M"]
["Pretax Income","-","992M","1.37B","606M","665M"]
["Pretax Income Growth","-","-",0.379,-0.55700000000000005,9.74E-2]
["Income Taxes","-","156M","262M","135M","219M"]
["Income Tax - Current - Domestic","-","(105M)","104M","43M","(13M)"]
["Income Tax - Current - Foreign","-","-","-","-","-"]
["Income Tax - Deferred - Domestic","-","261M","158M","92M","232M"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","-","21M","80M","148M","140M"]
["Other After Tax Income (Expense)","-","-","-","-","(133M)"]
["Consolidated Net Income","-","857M","1.19B","480M","453M"]
["Minority Interest Expense","-","3M","1M","1M","-"]
["Net Income","-","854M","1.19B","479M","453M"]
["Net Income Growth","-","-",0.3876,-0.5958,-5.4300000000000001E-2]
["Net Margin","-","-","-","-",1.47E-2,"NA"]
["Extraordinaries & Discontinued Operations","-","-","-","-","-"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","-","-","-"]
["Net Income After Extraordinaries","-","854M","1.19B","479M","453M"]
["Preferred Dividends","-","250M","151M","-","-"]
["Net Income Available to Common","-","604M","1.03B","479M","453M"]
["EPS (Basic)","-",0.28999999999999998,0.48,0.22,0.21]
["EPS (Basic) Growth","-","-",0.63319999999999999,-0.53059999999999996,-4.3400000000000001E-2]
["Basic Shares Outstanding","-","2.1B","2.17B","2.18B","2.12B"]
["EPS (Diluted)","-",0.28999999999999998,0.48,0.22,0.21]
["EPS (Diluted) Growth","-","-",0.63319999999999999,-0.53059999999999996,-4.3400000000000001E-2]
["Diluted Shares Outstanding","-","2.1B","2.17B","2.18B","2.12B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:27 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AEG Balance Sheet","index":253,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Aegon N.V. ADR"]
["NYSE: AEG"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Aegon N.V. ADR"]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:12 p.m."]
[]
["AEG"]
["/quotes/zigman/168958/composite"]
[]
["$"]
[]
[6.94]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 1,447"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/168958/composite"]
[]
["Previous close"]
[]
[6.94]
[]
[6.98]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[6.93]
[]
[6.99]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[4.7300000000000004]
[]
[7.02]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Aegon N.V. ADR"]
["View Ratios"]
["Assets"]
["Fiscal year is January-December. All values EUR millions.",null,2013,2014,2015,2016,"5-year trend"]
["Cash Only","-","5.69B","10.61B","9.81B","12.66B"]
["Cash Growth","-","-",0.86429999999999996,-7.5499999999999998E-2,0.29049999999999998]
["Total Investment Assets","-","313.97B","373.14B","372.56B","165.21B"]
["Total Fixed Income Securities Investment","-","123.04B","140.39B","139B","103.17B"]
["Bonds","-","123.04B","140.39B","139B","103.17B"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","-","27.46B","28.14B","28.16B","1.31B"]
["Common Stocks","-","27.46B","28.14B","28.16B","1.31B"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","-","2.53B","2.89B","3.01B","2B"]
["Mortgage, Policy & Other Loans","-","33.41B","36.74B","38.58B","39.81B"]
["Other Investments","-","127.53B","164.97B","163.82B","18.91B"]
["Investments Growth","-","-",0.18840000000000001,-1.5E-3,-0.55659999999999998]
["Yield On Investment","-","-","-","-",2.87E-2,"NA"]
["Premium Balance Receivables","-","1.52B","2.11B","1.79B","4.38B"]
["Premium Balance Growth","-","-",0.38400000000000001,-0.1515,1.4518]
["Net Property, Plant & Equipment","-","487M","509M","575M","572M"]
["Investment in Unconsolidated Subs.","-","1.9B","1.61B","1.8B","1.88B"]
["Other Assets (Including Intangibles)","-","17.66B","27.32B","19.67B","229.94B"]
["Separate & Variable Account Assets","-","-","-","-","203.61B"]
["Deferred Charges","-","11.65B","12.1B","14.37B","11.47B"]
["Tangible Other Assets","-","5.51B","14.69B","4.88B","14.43B"]
["Intangible Assets","-","504M","527M","428M","421M"]
["Total Assets","-","341.42B","415.31B","406.23B","414.73B"]
["Assets - Total - 1 Year Growth","-","-",0.21640000000000001,-2.1899999999999999E-2,2.0899999999999998E-2]
["Return On Average Assets","-","-","-","-",1.1000000000000001E-3,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,null,2013,2014,2015,2016,"5-year trend"]
["Insurance Policy Liabilities (Insurance)","-","105.97B","117.69B","129.5B","127.93B"]
["Unearned Premiums","-","3.89B","4.57B","5.2B","5.82B"]
["Policy Claims","-","(7.67B)","(6.56B)","(7.84B)","(7.96B)"]
["Other Insurance Liabilities","-","109.76B","119.69B","132.14B","130.07B"]
["Total Debt","-","12.18B","15.18B","13.49B","19.42B"]
["ST Debt & Current Portion of LTD","-","986M","3.76B","2.71B","3.52B"]
["Short Term Debt","-","986M","3.76B","2.71B","3.52B"]
["Current Portion of LT Debt","-","-","-","-","-"]
["Long-Term Debt","-","11.2B","11.41B","10.77B","15.91B"]
["LT Debt excl. Capital Lease Obligations","-","11.2B","11.41B","10.77B","15.91B"]
["Total Debt Growth","-","-",0.2457,-0.1114,0.44019999999999998]
["Total Debt / Total Assets","-",3.5700000000000003E-2,3.6499999999999998E-2,3.32E-2,4.6800000000000001E-2]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","-","3.14B","4.5B","4.53B","4.9B"]
["Deferred Taxes","-","1.46B","3.22B","2.81B","2.23B"]
["Deferred Taxes - Credit","-","1.66B","3.25B","2.84B","2.32B"]
["Deferred Taxes - Debit","-","195M","27M","25M","87M"]
["Other Liabilities","-","195.84B","246.57B","228.13B","239.15B"]
["Other Liabilities (excl. Deferred Income)","-","195.5B","246.21B","227.75B","238.98B"]
["Deferred Income","-","347M","354M","384M","170M"]
["Total Liabilities","-","318.8B","387.18B","378.49B","393.73B"]
["Total Liabilities Growth","-","-",0.2145,-2.24E-2,4.02E-2]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","-","22.62B","28.12B","27.73B","20.98B"]
["Common Stock Par/Carry Value","-","325M","327M","328M","319M"]
["Additional Paid-In Capital/Capital Surplus","-","8.38B","8.27B","8.06B","7.87B"]
["Retained Earnings","-","8.68B","9.42B","9.61B","8.03B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","-","(1.59B)","277M","1.73B","1.73B"]
["Revaluation Reserves","-","3.02B","8.31B","6.47B","59M"]
["Other Appropriated Reserves","-","4.1B","1.83B","1.8B","(268M)"]
["Treasury Stock","-","(292M)","(319M)","(269M)","(190M)"]
["Common Equity / Total Assets","-",6.6199999999999995E-2,6.7699999999999996E-2,6.83E-2,5.0599999999999999E-2]
["Total Shareholders' Equity","-","22.62B","28.12B","27.73B","20.98B"]
["Total Shareholders' Equity / Total Assets","-",6.6199999999999995E-2,6.7699999999999996E-2,6.83E-2,5.0599999999999999E-2]
["Return On Average Total Equity","-","-","-","-",1.8599999999999998E-2,"NA"]
["Accumulated Minority Interest","-","10M","9M","9M","23M"]
["Total Equity","-","22.63B","28.13B","27.74B","21B"]
["Liabilities & Shareholders' Equity","-","341.42B","415.31B","406.23B","414.73B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:27 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AEG Cash Flow","index":254,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Aegon N.V. ADR"]
["NYSE: AEG"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Aegon N.V. ADR"]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:12 p.m."]
[]
["AEG"]
["/quotes/zigman/168958/composite"]
[]
["$"]
[]
[6.94]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 1,447"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/168958/composite"]
[]
["Previous close"]
[]
[6.94]
[]
[6.98]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[6.93]
[]
[6.99]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[4.7300000000000004]
[]
[7.02]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Annual Financials for Aegon N.V. ADR"]
["View Ratios"]
["Operating Activities"]
["Fiscal year is January-December. All values EUR millions.",null,2013,2014,2015,2016,"5-year trend"]
["Funds from Operations","-","(1.95B)","4.2B","990M","3.52B"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-","-",3.1556000000000002,-0.7641,2.5575999999999999]
["Net Operating Cash Flow","-","(1.95B)","4.2B","990M","3.52B"]
["Net Operating Cash Flow Growth","-","-",3.1556000000000002,-0.7641,2.5575999999999999]
[]
["Investing Activities"]
[]
[null,null,2013,2014,2015,2016,"5-year trend"]
["Capital Expenditures","-","(88M)","(105M)","(142M)","(91M)"]
["Capital Expenditures (Fixed Assets)","-","(66M)","(77M)","(90M)","(69M)"]
["Capital Expenditures (Other Assets)","-","(22M)","(28M)","(52M)","(22M)"]
["Capital Expenditures Growth","-","-",-0.19320000000000001,-0.35239999999999999,0.35920000000000002]
["Net Assets from Acquisitions","-","(291M)","(95M)","(239M)","(1.08B)"]
["Sale of Fixed Assets & Businesses","-","826M","55M","920M","3M"]
["Purchase/Sale of Investments","-","811M","42M","-","(109M)"]
["Purchase of Investments","-","-","-","-","(112M)"]
["Sale/Maturity of Investments","-","811M","42M","-","3M"]
["Other Uses","-","-","(1M)","-","-"]
["Other Sources","-","5M","-","-","-"]
["Net Investing Cash Flow","-","452M","(146M)","539M","(1.28B)"]
["Net Investing Cash Flow Growth","-","-",-1.323,4.6917999999999997,-3.3765999999999998]
[]
["Financing Activities"]
[]
[null,null,2013,2014,2015,2016,"5-year trend"]
["Cash Dividends Paid - Total","-","(323M)","(266M)","(292M)","(306M)"]
["Common Dividends","-","(323M)","(266M)","(292M)","(306M)"]
["Preferred Dividends","-","-","-","-","-"]
["Cash Dividend Growth","-","-",0.17649999999999999,-9.7699999999999995E-2,-4.7899999999999998E-2]
["Change in Capital Stock","-","(90M)","(199M)","(212M)","(623M)"]
["Repurchase of Common & Preferred Stk.","-","(92M)","(199M)","(213M)","(623M)"]
["Sale of Common & Preferred Stock","-","2M","-","1M","-"]
["Proceeds from Stock Options","-","2M","-","1M","-"]
["Other Proceeds from Sale of Stock","-","-","-","-","-"]
["Issuance/Reduction of Debt, Net","-","(1.45B)","1.21B","(2.28B)","464M"]
["Change in Current Debt","-","-","35M","-","-"]
["Change in Long-Term Debt","-","(1.45B)","1.18B","(2.28B)","464M"]
["Issuance of Long-Term Debt","-","1.06B","3.86B","1.82B","3.71B"]
["Reduction in Long-Term Debt","-","(2.51B)","(2.68B)","(4.1B)","(3.25B)"]
["Other Funds","-","(409M)","1M","-","-"]
["Other Uses","-","(409M)","-","-","-"]
["Other Sources","-","-","1M","-","-"]
["Net Financing Cash Flow","-","(2.27B)","750M","(2.79B)","(465M)"]
["Net Financing Cash Flow Growth","-","-",1.3303,-4.7133000000000003,0.83299999999999996]
["Miscellaneous Funds","-","-","-","-","-"]
["Net Change in Cash","-","(3.85B)","5.03B","(1.06B)","1.75B"]
["Free Cash Flow","-","(2.01B)","4.12B","900M","3.45B"]
["Free Cash Flow Growth","-","-",3.0467,-0.78159999999999996,2.8367]
["Free Cash Flow Yield","-","-","-","-",0.29189999999999999,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:27 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AGN.AS Summary","index":255,"n_rows":304,"n_cols":2,"rows_kept":304,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["AEGON N.V. (AGN.AS)"]
["Amsterdam - Amsterdam Delayed Price. Currency in EUR"]
["5.63+0.00 (+0.04%)"]
["At close: 5:35PM CET"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",5.63]
["Open",5.63]
["Bid","4.20 x 100000"]
["Ask","0.00 x 159000"]
["Day's Range","5.60 - 5.66"]
["52 Week Range","4.26 - 5.76"]
["Volume",5378779]
["Avg. Volume",8602750]
["Market Cap","11.604B"]
["Beta","N/A"]
["PE Ratio (TTM)",5.79]
["EPS (TTM)",0.97]
["Earnings Date",43146]
["Forward Dividend & Yield","0.26 (4.61%)"]
["Ex-Dividend Date",42877]
["1y Target Est",5.52]
["Currency in EUR"]
["Valuation Measures"]
["Market Cap (intraday) 5","11.6B"]
["Enterprise Value 3","1.57B"]
["Trailing P/E ",5.79]
["Forward P/E 1",8.66]
["PEG Ratio (5 yr expected) 1",-110.14]
["Price/Sales (ttm)",0.24]
["Price/Book (mrq)",0.49]
["Enterprise Value/Revenue 3",0.03]
["Enterprise Value/EBITDA 6",0.5]
["Financial Highlights"]
["Fiscal Year"]
["Fiscal Year Ends ",42735]
["Most Recent Quarter (mrq)",43008]
["Profitability"]
["Profit Margin ",4.36E-2]
["Operating Margin (ttm)",6.6699999999999995E-2]
["Management Effectiveness"]
["Return on Assets (ttm)",4.8999999999999998E-3]
["Return on Equity (ttm)",8.7499999999999994E-2]
["Income Statement"]
["Revenue (ttm)","48.73B"]
["Revenue Per Share (ttm)",23.75]
["Quarterly Revenue Growth (yoy)",-0.26600000000000001]
["Gross Profit (ttm)","4.96B"]
["EBITDA ","3.14B"]
["Net Income Avi to Common (ttm)","2B"]
["Diluted EPS (ttm)",0.97]
["Quarterly Earnings Growth (yoy)",0.44]
["Balance Sheet"]
["Total Cash (mrq)","25.77B"]
["Total Cash Per Share (mrq)",12.42]
["Total Debt (mrq)","15.66B"]
["Total Debt/Equity (mrq)",66.2]
["Current Ratio (mrq)",4.51]
["Book Value Per Share (mrq)",11.38]
["Cash Flow Statement"]
["Operating Cash Flow (ttm)","229M"]
["Levered Free Cash Flow (ttm)","-5.51B"]
["Trading Information"]
["Stock Price History"]
["Beta ","N/A"]
["52-Week Change 3",0.11310000000000001]
["S&P500 52-Week Change 3",0.24479999999999999]
["52 Week High 3",5.76]
["52 Week Low 3",4.26]
["50-Day Moving Average 3",5.45]
["200-Day Moving Average 3",5.07]
["Share Statistics"]
["Avg Vol (3 month) 3","8.6M"]
["Avg Vol (10 day) 3","7.09M"]
["Shares Outstanding 5","2.05B"]
["Float ","1.78B"]
["% Held by Insiders 1","N/A"]
["% Held by Institutions 1","N/A"]
["Shares Short 3","N/A"]
["Short Ratio 3","N/A"]
["Short % of Float 3","N/A"]
["Shares Short (prior month) 3","N/A"]
["Dividends & Splits"]
["Forward Annual Dividend Rate 4",0.26]
["Forward Annual Dividend Yield 4",4.6100000000000002E-2]
["Trailing Annual Dividend Rate 3",0.26]
["Trailing Annual Dividend Yield 3",4.6199999999999998E-2]
["5 Year Average Dividend Yield 4",0]
["Payout Ratio 4",0.1711]
["Dividend Date 3","N/A"]
["Ex-Dividend Date 4",42877]
["Last Split Factor (new per old) 2",43132]
["Last Split Date 3",42965]
["Business Wire•17 days ago"]
["Aegon announces significant step to capture greater operational efficiencies"]
["Regulatory News:"]
[]
["Sponsored"]
[]
["RealtyShares"]
["Be an Investor, Not a Landlord. Here's how..."]
["Now you can passively invest in real estate with as little as $5,000. Equity, debt, commercial and residential deals. Get started with a free account."]
[]
["Zacks•25 days ago"]
["Others Overlooked AEGON (AEG), Should You Buy It Now?"]
["AEGON (AEG) sees solid earnings estimate revisions and looks poised to shock the market, and yet seems overlooked by the investors."]
["Business Wire•last month"]
["Aegon to divest additional block of US run-off businesses"]
["Regulatory News:"]
["Business Wire•last month"]
["Aegon to divest additional block of US run-off businesses"]
["Aegon has agreed to divest a block of life reinsurance business to SCOR and to dissolve a related captive insurance company. The transaction is consistent with Aegon’s stated strategic objective to reduce the amount of capital allocated to its run-off businesses."]
["Moody's•last month"]
["Transamerica Premier Life Insurance Company -- Moody's changes outlook on AEGON N.V. (A3 senior) back to stable from negative"]
["Rating Action: Moody's changes outlook on AEGON N.V. back to stable from negative. Global Credit Research- 20 Dec 2017. London, 20 December 2017-- Moody's Investors Service has today affirmed AEGON N.V.' ..."]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
["PR Newswire•last month"]
["Aegon Completes Share Buyback Program"]
["THE HAGUE, Netherlands , December 15, 2017 /PRNewswire/ -- Aegon has completed the share buyback program announced on September 28 , 201 7 . This program neutralized the dilutive effect of the 2016 final ..."]
["PR Newswire•last month"]
["Aegon Completes Share Buyback Program"]
["THE HAGUE, Netherlands , December 15, 2017 /PRNewswire/ -- Aegon has completed the share buyback program announced on September 28 , 201 7 . This program neutralized the dilutive effect of the 2016 final ..."]
["PR Newswire•last month"]
["Aegon Supervisory Board Chairman Rob Routs to Step Down at Next AGM"]
["THE HAGUE, Netherlands , December 14, 2017 /PRNewswire/ -- Supervisory Board has elected William Connelly as its next Chairman     Aegon today announces that Mr. Robert J. Routs, Chairman of its Supervisory ..."]
["PR Newswire•last month"]
["Aegon Supervisory Board Chairman Rob Routs to Step Down at Next AGM"]
["Aegon today announces that Mr. Robert J. Routs, Chairman of its Supervisory Board, has decided to step down at the next Annual General Meeting of Shareholders (AGM) in May 2018. After completing ten years as a member of Aegon's Supervisory Board, Mr. Routs has expressed his desire to step down at the AGM of May 18, 2018."]
[]
["Sponsored"]
[]
["The Money Street"]
["These Defense Stocks Are A Must For Your Portfolio"]
["Wall Street expects “Amazing Returns” due to massive defense deal. Don't miss this oppertunity to build real wealth in your portfolio. Full analysis."]
["Thomson Reuters StreetEvents•2 months ago"]
["Edited Transcript of AGN.AS earnings conference call or presentation 9-Nov-17 8:00am GMT"]
["Q3 2017 Aegon NV Earnings Call"]
["PR Newswire•3 months ago"]
["Aegon Reports Strong Increase in Earnings and Capital Ratio in 3Q 2017"]
["The record gross deposits we generated this quarter were driven by our key growth areas, such as asset management and our digital platforms. Under the agreement, Aegon will become a 25% shareholder of Dynamic Credit."]
["PR Newswire•3 months ago"]
["Aegon Reports Strong Increase in Earnings and Capital Ratio in 3Q 2017"]
["The record gross deposits we generated this quarter were driven by our key growth areas, such as asset management and our digital platforms. Under the agreement, Aegon will become a 25% shareholder of Dynamic Credit."]
["PR Newswire•3 months ago"]
["Aegon Completes Sale of Unirobe Meeùs Groep"]
["THE HAGUE, Netherlands, Nov. 1, 2017 /PRNewswire/ -- Aegon has successfully completed the sale of Unirobe Meeùs Groep (UMG) to Aon Groep Nederland for EUR 295 million. The transaction is consistent with Aegon's strategic objective to optimize its portfolio across its businesses and is expected to result in an increase of the Solvency II ratio of Aegon the Netherlands by an estimated 6%-points. Aegon's roots go back more than 170 years – to the first half of the nineteenth century."]
[]
["Sponsored"]
[]
["The Motley Fool"]
["We Bet $1,005,998 This Stock Will Triple"]
["Renowned investor Tom Gardner predicted this would become the first TRILLION-DOLLAR company within a decade... and that it could still triple in size."]
["Capital Cube•4 months ago"]
["ETFs with exposure to AEGON NV : October 13, 2017"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to AEGON NV Here are 5 ETFs with the largest exposure to AGN-NL. Comparing the performance and risk of AEGON NV with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower volatility. Ticker Fund Name ... Read more (Read more...)"]
["PR Newswire•4 months ago"]
["Aegon Announces Repurchase of Shares to Neutralize 2016 Final and 2017 Interim Stock Dividends"]
["Aegon will repurchase 51,864,626 common shares to neutralize the dilutive effect of the 2016 final and 2017 interim stock dividends. Aegon will commit to the repurchase of the common shares by engaging a third party to execute the transactions on its behalf. The common shares will be repurchased at a maximum of the daily volume-weighted average price."]
[]
["Capital Cube•5 months ago"]
["AEGON NV breached its 50 day moving average in a Bullish Manner : AGN-NL : September 13, 2017"]
["Categories: Europe Stock Alerts Yahoo FinanceGet full CapitalCube analysis *Disclaimer : This is as of previous day’s closing price. Technical Indicators Below is a quick look at 5 technical indicators for AEGON NV. More studies are available on the Technical Chart. Indicator Signal Closing Price above/below 50 Day Moving Average Bullish Closing Price above/below 200 Day Moving Average Bullish 50 ... Read more (Read more...)"]
["PR Newswire•5 months ago"]
["Aegon Announces Stock Fraction Interim Dividend 2017"]
["Aegon shareholders were given the opportunity to choose between receiving the 2017 interim dividend of EUR 0.13 per common share in cash or in stock. The stock dividend and the cash dividend are approximately equal in value. The stock fraction is based on Aegon's average share price as quoted on Euronext Amsterdam, using the high and low of each of the five trading days from September 4 up to and including September 8, 2017."]
[]
["Sponsored"]
[]
["Canada News Group"]
["The Biggest Money-Making Industry Of The Decade"]
["Investors always want to know what the best sector to invest in is. Meet the largest industry of 2017, and perhaps the decade. You may be surprised."]
["Capital Cube•5 months ago"]
["ETFs with exposure to AEGON NV : September 7, 2017"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to AEGON NV Here are 5 ETFs with the largest exposure to AGN-NL. Comparing the performance and risk of AEGON NV with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower volatility. Ticker Fund Name ... Read more (Read more...)"]
[]
["Capital Cube•5 months ago"]
["AEGON NV :AGN-NL: Earnings Analysis: Q2, 2017 By the Numbers : September 4, 2017"]
["Categories: Yahoo FinanceGet free summary analysis AEGON NV reports financial results for the quarter ended June 30, 2017. We analyze the earnings along side the following peers of AEGON NV – Vienna Insurance Group AG Wiener Versicherung Gruppe, UNIQA Insurance Group AG and Societa Cattolica di Assicurazioni – Societa Cooperativa (VIG-AT, UQA-AT and CASS-IT) that have also ... Read more (Read more...)"]
["Capital Cube•5 months ago"]
["AEGON NV – Value Analysis (EURONEXT AMSTERDAM:AGN) : September 2, 2017"]
["Categories: Europe Value Analsysis Yahoo FinanceClick here to see latest analysis Capitalcube gives AEGON NV a score of 21. Our analysis is based on comparing AEGON NV with the following peers – Societa Cattolica di Assicurazioni – Societa Cooperativa, Topdanmark A/S, Chesnara Plc and Helvetia Holding Ltd (CASS-IT, TOP-DK, CSN-GB and HELN-CH). Fundamental Overview AEGON NV has a fundamental score ... Read more (Read more...)"]
[]
["Capital Cube•5 months ago"]
["AEGON NV breached its 50 day moving average in a Bearish Manner : AGN-NL : August 30, 2017"]
["Categories: Europe Stock Alerts Yahoo FinanceGet full CapitalCube analysis *Disclaimer : This is as of previous day’s closing price. Technical Indicators Below is a quick look at 5 technical indicators for AEGON NV. More studies are available on the Technical Chart. Indicator Signal Closing Price above/below 50 Day Moving Average Bearish Closing Price above/below 200 Day Moving Average Bearish 50 ... Read more (Read more...)"]
[]
["Sponsored"]
[]
["The Money Street"]
["FDA Approves Cancer Pain Meds - Investor's All In"]
["New FDA approved treatments could bring substantial profits to shareholders. Learn which tiny stocks could make you rich. Full report."]
["Capital Cube•5 months ago"]
["ETFs with exposure to AEGON NV : August 15, 2017"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to AEGON NV Here are 5 ETFs with the largest exposure to AGN-NL. Comparing the performance and risk of AEGON NV with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower volatility. Ticker Fund Name ... Read more (Read more...)"]
["Thomson Reuters StreetEvents•6 months ago"]
["Edited Transcript of AGN.AS earnings conference call or presentation 10-Aug-17 7:00am GMT"]
["Q2 2017 Aegon NV Earnings Call"]
["PR Newswire•6 months ago"]
["Aegon Strengthens Dutch Capital Position and Reports Strong 2Q 2017 Results"]
["THE HAGUE, Netherlands , August 10, 2017 /PRNewswire/ -- Significant strengthen ing of Dutch capital position Solvency II ratio of Aegon NL increases from 144% on June 30, 2017 to ~175% on a pro forma ..."]
["Recommendation Rating"]
[]
[2.8]
[1]
["Strong"]
["Buy"]
[2]
["Buy"]
[3]
["Hold"]
[4]
["Under-"]
["perform"]
[5]
["Sell"]
["Analyst Price Targets (22)"]
[]
["Current 5.63"]
["Average 5.52"]
["Low 4.75"]
["High 6.80"]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"AEG Mktw Sum","index":256,"n_rows":845,"n_cols":4,"rows_kept":845,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Aegon N.V. ADR"]
["NYSE: AEG"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Aegon N.V. ADR"]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:12 p.m."]
[]
["AEG"]
["/quotes/zigman/168958/composite"]
[]
["$"]
[]
[6.94]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 1,447"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/168958/composite"]
[]
["Previous close"]
[]
[6.94]
[]
[6.98]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[6.93]
[]
[6.99]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[4.7300000000000004]
[]
[7.02]
[]
[]
[]
["Company Description"]
[]
["Aegon N.V. is a holding company, which engages in the provision of insurance, pensions, and asset management services. It operates through the following segments: Americas; the Netherlands; United Kingdom; Central and Eastern Europe; Spain and Portugal; Asia; Asset Management; and Holding and Other ..."]
[]
["Aegon N.V. is a holding company, which engages in the provision of insurance, pensions, and asset management services. It operates through the following segments: Americas; the Netherlands; United Kingdom; Central and Eastern Europe; Spain and Portugal; Asia; Asset Management; and Holding and Other Activities. The Americas segment covers business units in the United States, Brazil, and Mexico. The Netherlands segment involves products with mortality, morbidity, and longevity risks. The United Kingdom segment offers life and pension insurance products. The Central and Eastern Europe segment refers to the activities in Czech Republic, Hungary, Poland, Romania, Slovakia, and Turkey. The Spain and Portugal segment supplies life insurance, accident and health insurance, general insurance, and investment products. The Asia segment consists of Hong Kong, Singapore, China, Japan, India, and Indonesia including any of the units' activities located outside these countries. The Asset Management segment includes the activities from Aegon Asset Management. The Holding and Other Activities segment deals with the financing, reinsurance activities, employee, and other administrative expenses of holding companies. The company was founded in 1983 and is headquartered in The Hague, the Netherlands."]
[]
["Valuation"]
[]
["P/E Current"]
[]
[26.32]
[]
["P/E Ratio (with extraordinary items)"]
[]
[6.82]
[]
["P/E Ratio (without extraordinary items)"]
[]
[23.1]
[]
["Price to Sales Ratio"]
[]
[0.35]
[]
["Price to Book Ratio"]
[]
[0.49]
[]
["Price to Cash Flow Ratio"]
[]
[3.06]
[]
["Enterprise Value to EBITDA"]
[]
[9.89]
[]
["Enterprise Value to Sales"]
[]
[0.62]
[]
["Total Debt to Enterprise Value"]
[]
[0.64]
[]
["Efficiency"]
[]
["Revenue/Employee"]
[]
[1051464]
[]
["Income Per Employee"]
[]
[15419]
[]
["Total Asset Turnover"]
[]
[0.08]
[]
["Profitability"]
[]
["Operating Margin"]
[]
[5.81]
[]
["Pretax Margin"]
[]
[2.15]
[]
["Net Margin"]
[]
[1.47]
[]
["Return on Assets"]
[]
[0.11]
[]
["Return on Equity"]
[]
[1.86]
[]
["Return on Total Capital"]
[]
[1.1100000000000001]
[]
["Return on Invested Capital"]
[]
[1.2]
[]
["Capital Structure"]
[]
["Total Debt to Total Equity"]
[]
[92.59]
[]
["Total Debt to Total Capital"]
[]
[48.08]
[]
["Total Debt to Total Assets"]
[]
[4.68]
[]
["Long-Term Debt to Equity"]
[]
[75.83]
[]
["Long-Term Debt to Total Capital"]
[]
[39.369999999999997]
[]
["Officers and Executives"]
[]
["Name","Age","Officer Since","Title"]
["Mr. Alexander Rijn Wynaendts",57,1997,"Chief Executive Officer"]
["Mr. Matthew J. Rider",54,2017,"Chief Financial Officer"]
["Mr. Mark Bloom",53,2016,"Global Chief Technology Officer"]
["Ms. Allegra van Hövell-Patrizi",43,"-","Chief Risk Officer"]
["Mr. Marco B. A. Keim",55,"-","Member-Management Board"]
[]
["Insider Actions"]
[]
["– Purchase – Sale 1 – Number of Transactions"]
["{\"OrganizationDocuments\":[{\"Documents\":[{\"document\":[{\"reportDateGroup\":[{\"reportDate\":\"2011-06-09\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"3\",\"tradeType\":\"D\"},{\"numTransactions\":\"1\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-16\",\"tradeTypeGroup\":[{\"numTransactions\":\"2\",\"tradeType\":\"D\"},{\"numTransactions\":\"8\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-05-13\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-12\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-11\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-05-02\",\"tradeTypeGroup\":[{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]},{\"reportDate\":\"2011-03-10\",\"tradeTypeGroup\":[{\"numTransactions\":\"5\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-17\",\"tradeTypeGroup\":[{\"numTransactions\":\"4\",\"tradeType\":\"D\"},{\"numTransactions\":\"2\",\"tradeType\":\"A\"}]},{\"reportDate\":\"2011-02-15\",\"tradeTypeGroup\":[{\"numTransactions\":\"8\",\"tradeType\":\"A\"},{\"numTransactions\":\"1\",\"tradeType\":\"D\"}]}]}]}]}]}"]
["/news/latest/company/us/aeg"]
[]
["MarketWatch News on AEG"]
[]
["Aegon underlying earnings rise on improved claims"]
[]
["1:08 a.m. Aug. 10, 2017"]
[]
["- MarketWatch.com"]
[]
["Aegon to sell 2 runoff businesses to Wilton Re"]
[]
["1:24 a.m. May 22, 2017"]
[]
["- MarketWatch.com"]
[]
["Aegon shares jump as insurer returns to profit"]
[]
["4:26 a.m. Nov. 10, 2016"]
[]
["- MarketWatch.com"]
[]
["Aegon CFO Darryl Button steps down"]
[]
["2:02 a.m. Sept. 6, 2016"]
[]
["- MarketWatch.com"]
[]
["Legal & General to sell Cofunds platform to Aegon"]
[]
["2:02 a.m. Aug. 11, 2016"]
[]
["- MarketWatch.com"]
[]
["Aegon net loss wider than expected"]
[]
["1:04 a.m. Aug. 11, 2016"]
[]
["- MarketWatch.com"]
[]
["Aegon profit falls short of expectations"]
[]
["1:01 a.m. May 12, 2016"]
[]
["- MarketWatch.com"]
[]
["Aegon profit jumps 20%"]
[]
["2:04 a.m. Feb. 19, 2016"]
[]
["- MarketWatch.com"]
[]
["Aegon replaces Generali on 'too big to fail' List"]
[]
["6:39 a.m. Nov. 3, 2015"]
[]
["- MarketWatch.com"]
[]
["Seek cover in European stocks if Fed hikes rates, says Deutsche Bank"]
[]
["9:39 a.m. Sept. 17, 2015"]
[]
["- Carla Mozee"]
[]
["Aegon earnings rise, but miss forecasts"]
[]
["1:14 a.m. Aug. 13, 2015"]
[]
["- MarketWatch.com"]
[]
["Aegon profit lifted by a stronger dollar"]
[]
["2:13 a.m. Feb. 19, 2015"]
[]
["- MarketWatch.com"]
[]
["Aegon profit hit by mortality changes"]
[]
["2:14 a.m. Nov. 13, 2014"]
[]
["- MarketWatch.com"]
[]
["Aegon posts 75% rise in net profit"]
[]
["1:08 a.m. May 15, 2014"]
[]
["- MarketWatch.com"]
[]
["Aegon posts 60% fall in net profit"]
[]
["3:07 a.m. Feb. 20, 2014"]
[]
["- MarketWatch.com"]
[]
["Long-term care insurers face sex-bias claim"]
[]
["11:46 a.m. Jan. 22, 2014"]
[]
["- Anne Tergesen"]
[]
["Aegon profit falls 2% on hedging losses"]
[]
["1:32 a.m. Aug. 8, 2013"]
[]
["- MarketWatch.com"]
[]
["Aegon, Banco Santander seal partnership in Spain"]
[]
["2:10 a.m. June 4, 2013"]
[]
["- MarketWatch.com"]
[]
["Aegon profit hit by equity hedging losses"]
[]
["1:46 a.m. May 8, 2013"]
[]
["- MarketWatch.com"]
[]
["When your annuity wants to pay you less"]
[]
["8:57 a.m. April 22, 2013"]
[]
["- Glenn Ruffenach"]
[]
["Loading more headlines..."]
[]
["/news/nonmarketwatch/company/us/aeg"]
[]
["Other News on AEG"]
[]
["7 Stocks With Exploding (In A Good Way) Earnings Estimates And Analyst Ratings"]
[]
["10:59 a.m. Jan. 19, 2018"]
[]
["- Seeking Alpha"]
[]
["Aegon's (AEG) CEO Alexander Wynaendts on Q3 2017 Results - Earnings Call Transcript"]
[]
["1:57 p.m. Nov. 11, 2017"]
[]
["- Seeking Alpha"]
[]
["Aegon (AED) Reports On UK Strategy Update - Slideshow"]
[]
["2:07 p.m. Sept. 21, 2017"]
[]
["- Seeking Alpha"]
[]
["NN Group: A Deep Value Play With More Than 50% Upside"]
[]
["10:14 a.m. Sept. 20, 2017"]
[]
["- Seeking Alpha"]
[]
["Federal Jury Rules Against Transamerica in Battle Over Rates"]
[]
["8:53 a.m. Sept. 18, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Aegon announces stock fraction dividend 2017"]
[]
["10:04 a.m. Sept. 13, 2017"]
[]
["- Seeking Alpha"]
[]
["Here's How to Find the Best Dividend Stocks"]
[]
["1:47 p.m. Sept. 2, 2017"]
[]
["- Motley Fool"]
[]
["Life Insurer Faces Off Against African-American Church in Battle Over Rates"]
[]
["7:41 p.m. Aug. 31, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["AEGON's (AEG) CEO Alex Wynaendts on Q2 2017 Results - Earnings Call Transcript"]
[]
["9:22 a.m. Aug. 10, 2017"]
[]
["- Seeking Alpha"]
[]
["AEGON NV 2017 Q2 - Results - Earnings Call Slides"]
[]
["1:17 a.m. Aug. 10, 2017"]
[]
["- Seeking Alpha"]
[]
["Happy 100th Birthday! There Goes Your Life Insurance"]
[]
["6:34 p.m. July 20, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["AEGON (AEG) Investor Presentation - Slideshow"]
[]
["1:31 p.m. May 23, 2017"]
[]
["- Seeking Alpha"]
[]
["Aegon to sell most of U.S. run-off businesses"]
[]
["7:57 a.m. May 22, 2017"]
[]
["- Seeking Alpha"]
[]
["Aegon: Should You Buy This 5.8% Yielder?"]
[]
["6:47 a.m. May 16, 2017"]
[]
["- Seeking Alpha"]
[]
["AEGON's (AEG) CEO Alex Wynaendts on Q1 2017 Results - Earnings Call Transcript"]
[]
["8:30 a.m. May 11, 2017"]
[]
["- Seeking Alpha"]
[]
["AEGON NV 2017 Q1 - Results - Earnings Call Slides"]
[]
["7:46 a.m. May 11, 2017"]
[]
["- Seeking Alpha"]
[]
["Aegon: Dividend Growth Is Safe"]
[]
["11:02 a.m. May 4, 2017"]
[]
["- Seeking Alpha"]
[]
["Psst! Mutual Fund Managers Dish About Stocks They Like"]
[]
["5:35 p.m. April 27, 2017"]
[]
["- Investors Business Daily"]
[]
["Is Fitbit Inc (FIT) the Best $5 Stock Available?"]
[]
["11:43 a.m. April 17, 2017"]
[]
["- InvestorPlace.com"]
[]
["5 Things Mutual-Fund Investors Should Know About New â€˜Tâ€™ Shares"]
[]
["9:28 a.m. April 10, 2017"]
[]
["- The Wall Street Journal Interactive Edition"]
[]
["Loading more headlines..."]
[]
["At a Glance"]
[]
["AEGON NV"]
[]
["Aegonplein 50"]
[]
["The Hague, Zuid-Holland 2591 TV"]
[]
["Phone"]
[]
["31 703443210"]
[]
["Industry"]
[]
["Life Insurance"]
[]
["Sector"]
[]
["Financial Services"]
[]
["Fiscal Year-end"]
[]
[43070]
[]
["View SEC Filings"]
[]
["Revenue"]
[]
["$30.89B"]
[]
["Net Income"]
[]
["$453.00M"]
[]
["2016 Sales Growth"]
[]
[7.6999999999999999E-2]
[]
["Employees"]
[]
[29380]
[]
["Annual Report for AEG"]
[]
["/news/pressrelease/company/us/aeg"]
[]
["Press Releases on AEG"]
[]
["Aegon Asset Management Closes Affordable Housing Debt Fund Offering"]
[]
["4:00 p.m. Jan. 2, 2018"]
[]
["- PR Newswire - PRF"]
[]
["Blog Exposure - Aegon Divests Chunk of Life Reinsurance Business to France's SCOR; Dissolves Related Captive Insurance Company"]
[]
["7:50 a.m. Jan. 2, 2018"]
[]
["- ACCESSWIRE"]
[]
["Aegon Completes Share Buyback Program"]
[]
["2:07 p.m. Dec. 15, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Aegon Supervisory Board Chairman Rob Routs to Step Down at Next AGM"]
[]
["2:00 a.m. Dec. 14, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Insurance Stocks' Research Reports Released on Manulife Financial, American Equity Investment Life, AEGON, and MetLife"]
[]
["6:30 a.m. Dec. 13, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Aegon Reports Strong Increase in Earnings and Capital Ratio in 3Q 2017"]
[]
["1:30 a.m. Nov. 9, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Aegon Completes Sale of Unirobe Meeùs Groep"]
[]
["2:00 a.m. Nov. 1, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Breakfast Technical Briefing on Insurance Stocks -- AEGON, American Equity Investment Life, Manulife Financial, and Torchmark"]
[]
["5:10 a.m. Oct. 17, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Akaan and Aegon joint venture launches asset management company for Mexico"]
[]
["8:00 a.m. Oct. 4, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Aegon Announces Repurchase of Shares to Neutralize 2016 Final and 2017 Interim Stock Dividends"]
[]
["10:51 a.m. Sept. 28, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Aegon Announces Stock Fraction Interim Dividend 2017"]
[]
["1:00 a.m. Sept. 13, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Stock Performance Review on Life Insurance Industry -- AEGON, American Equity Investment Life, Manulife Financial, and Torchmark"]
[]
["6:10 a.m. Sept. 7, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Aegon Strengthens Dutch Capital Position and Reports Strong 2Q 2017 Results"]
[]
["12:10 a.m. Aug. 10, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Aegon to Divest Its Business in Ireland"]
[]
["12:00 a.m. Aug. 10, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Aegon to Sell Unirobe Meeùs Groep"]
[]
["1:00 a.m. Aug. 8, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Initiating Research Reports on Life Insurance Equities -- Manulife Financial, Torchmark, AEGON, and American Equity Investment Life"]
[]
["5:25 a.m. Aug. 4, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Aegon Completes Sale of Majority of US Run-Off Businesses"]
[]
["1:00 a.m. June 29, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Aegon Announces Stock Fraction Final Dividend 2016"]
[]
["10:45 a.m. June 20, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Technical Reports on Life Insurance Equities -- Aegon, American Equity Investment Life, Principal Financial and Prudential Financial"]
[]
["5:20 a.m. June 16, 2017"]
[]
["- PR Newswire - PRF"]
[]
["Iowa Insurance Companies to Host Des Moines Insurance Conference June 22"]
[]
["3:15 p.m. June 15, 2017"]
[]
["- BusinessWire - BZX"]
[]
["Loading more headlines..."]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:27 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AEG Mkwt Basic","index":257,"n_rows":574,"n_cols":5,"rows_kept":574,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Sections Watchlist"]
["Signup • Login"]
["Search"]
["Home"]
["Latest News"]
["Markets"]
["Personal Finance"]
["The Moneyist"]
["Retirement"]
["Investing"]
["FA Center"]
["Economy & Politics"]
["Real Estate"]
["Quotes"]
["Video"]
["SectorWatch"]
["Entertainment"]
["Premium Newsletters"]
["Profile Settings"]
["Email & Alerts"]
["Watchlist"]
["Games"]
["Signup Login"]
["Bulletin"]
["US"]
["Europe"]
["Asia"]
["FX"]
["Rates"]
["Futures"]
["Crypto"]
["Range "]
[]
[null,"DJIA F",25984,-62,-2.3999999999999998E-3]
[null,"S&P F",2808.5,-2.5,-8.9999999999999998E-4]
[null,"NASDAQ F",6842.25,-3.5,-5.0000000000000001E-4]
[null,"Gold",1333.9,0.8,5.9999999999999995E-4]
[null,"Silver",17.09,5.3999999999999999E-2,3.2000000000000002E-3]
[null,"Crude Oil",63.4,0.03,5.0000000000000001E-4]
["S&P 500 Movers(%)"]
["MAT 6.0 "]
["HBI 5.5 "]
["NKE 4.8 "]
["KSS 4.1 "]
["IBM -4.0 "]
["CBS -3.8 "]
["MKC -3.6 "]
["QRVO -3.3 "]
["Latest NewsAll Times Eastern"]
["7:03a"]
["Moneyish Many new moms in tech say they had a good experience returning to work"]
["6:00a"]
["Updated Want your kids to earn more money as adults? Get them involved in this activity"]
["6:00a"]
["Moneyish Here’s how you can work remotely in the film industry — and make a good living"]
["5:00a"]
["Moneyish How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
["5:00a"]
["Moneyish How to keep meetings focused and interruption-free — without resorting to a talking stick like Sen. Susan Collins did"]
[43127]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[43127]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[43127]
["Updated Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[43127]
["Corrected Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[43127]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
["to be replaced"]
[]
["Home"]
["Investing"]
["Quotes"]
["ADRs"]
["AEG"]
["Overview"]
[]
["Compare Quotes"]
["Market Screener"]
["Sectors"]
["AEG U.S.: NYSE"]
["Aegon N.V. ADR"]
["Watchlist CreateAEGAlert"]
["AEGUSAfter HoursBack To Top"]
["Last Updated: Jan 26, 2018 5:12 p.m. EST Delayed quote"]
[6.94]
[0]
["After Hours Volume: 1.4K"]
["Close","Chg","Chg %"]
[6.98,0.04,5.7999999999999996E-3,"0.04 0.58%"]
[]
[]
["Advanced Charting"]
[]
["$"]
["%"]
["Vol"]
["Advanced Charting"]
["70.56% vs Avg."]
["Volume: 1.3M 65 Day Avg. - 1.9M "]
["Open: 6.95"]
["Close: 6.98"]
["6.93 Day Low/High 6.99"]
["Day Range"]
["4.73 52 Week Low/High 7.02"]
["Your Watchlist"]
["Customize MarketWatch"]
[]
["Have Watchlists? Log in to see them here or sign up to get started."]
[]
["Create Account … or Log In"]
[]
[null,"Symbol","Price"]
[null,"Company","Chg/Chg %"]
[]
["(Go to Your Watchlist) "]
["No Items in Watchlist"]
[]
["There are currently no items in this Watchlist."]
[]
["Add Tickers"]
["No Saved Watchlists"]
[]
["Create a list of the investments you want to track."]
[]
["Create Watchlist …or try this starter list"]
["Uh oh"]
[]
["Something went wrong while loading Watchlist."]
[]
["Go to Watchlist"]
["Recently Viewed Tickers"]
["No Recent Tickers"]
[]
["Visit a quote page and your recently viewed tickers will be displayed here."]
[]
["Search Tickers"]
["Overview"]
["Profile"]
["News"]
["Charts"]
["Financials"]
["Historical Quotes"]
["Analyst Estimates"]
["Options"]
["SEC Filings"]
["Insiders"]
["Key Data"]
["Open $6.95 "]
["Day Range 6.93 - 6.99 "]
["52 Week Range 4.73 - 7.02 "]
["Market Cap $14.77B "]
["Shares Outstanding 2.1B "]
["Public Float 0 "]
["Beta 1.36 "]
["Rev. per Employee $1.17M "]
["P/E Ratio 8.56 "]
["EPS $0.82 "]
["Yield 4.37% "]
["Dividend $0.15 "]
["Ex-Dividend Date Aug 17, 2017 "]
["Short Interest 3.54M 01/12/18"]
["% of Float Shorted n/a "]
["Average Volume 1.87M "]
["Performance"]
["5 Day",7.1999999999999998E-3]
["1 Month",0.1079]
["3 Month",0.19320000000000001]
["YTD",0.1079]
["1 Year",0.25540000000000002]
["Recent News"]
["MarketWatch"]
["Other Dow Jones"]
["Aegon underlying earnings rise on improved claims"]
[]
["Aug. 10, 2017 at 2:09 a.m. ET"]
["Aegon to sell 2 runoff businesses to Wilton Re"]
[]
["May. 22, 2017 at 2:24 a.m. ET"]
["Aegon shares jump as insurer returns to profit"]
[]
["Nov. 10, 2016 at 4:27 a.m. ET"]
["Aegon CFO Darryl Button steps down"]
[]
["Sep. 6, 2016 at 3:02 a.m. ET"]
["Legal & General to sell Cofunds platform to Aegon"]
[]
["Aug. 11, 2016 at 3:02 a.m. ET"]
["Aegon net loss wider than expected"]
[]
["Aug. 11, 2016 at 2:05 a.m. ET"]
["Aegon profit falls short of expectations"]
[]
["May. 12, 2016 at 2:01 a.m. ET"]
["Aegon profit jumps 20%"]
[]
["Feb. 19, 2016 at 2:04 a.m. ET"]
["Aegon replaces Generali on 'too big to fail' List"]
[]
["Nov. 3, 2015 at 6:39 a.m. ET"]
["Seek cover in European stocks if Fed hikes rates, says Deutsche Bank"]
["Sep. 17, 2015 at 10:39 a.m. ET"]
["by Carla Mozee"]
["Aegon earnings rise, but miss forecasts"]
[]
["Aug. 13, 2015 at 2:15 a.m. ET"]
["Aegon profit lifted by a stronger dollar"]
[]
["Feb. 19, 2015 at 2:13 a.m. ET"]
["Aegon profit hit by mortality changes"]
[]
["Nov. 13, 2014 at 2:15 a.m. ET"]
["Aegon posts 75% rise in net profit"]
[]
["May. 15, 2014 at 2:09 a.m. ET"]
["Aegon posts 60% fall in net profit"]
[]
["Feb. 20, 2014 at 3:07 a.m. ET"]
["Long-term care insurers face sex-bias claim"]
["Jan. 22, 2014 at 11:46 a.m. ET"]
["by Anne Tergesen"]
["Aegon profit falls 2% on hedging losses"]
[]
["Aug. 8, 2013 at 2:33 a.m. ET"]
["Aegon, Banco Santander seal partnership in Spain"]
[]
["Jun. 4, 2013 at 3:11 a.m. ET"]
["Aegon profit hit by equity hedging losses"]
[]
["May. 8, 2013 at 2:46 a.m. ET"]
["When your annuity wants to pay you less"]
[]
["Apr. 22, 2013 at 9:57 a.m. ET"]
["by Glenn Ruffenach"]
["The Morning Risk Report: Study Makes Case for External Assessment of Internal Controls"]
[]
["Sep. 18, 2017 at 7:45 a.m. ET"]
["on The Wall Street Journal"]
[]
["Federal Jury Rules Against Transamerica in Battle Over Rates"]
["Sep. 15, 2017 at 6:28 p.m. ET"]
["on The Wall Street Journal"]
[]
["Life Insurer Faces Off Against African-American Church in Battle Over Rates"]
["Aug. 31, 2017 at 12:30 p.m. ET"]
["on The Wall Street Journal"]
[]
["How a New Audit Rule Could Bring Sunshine to U.S. Markets"]
["Aug. 21, 2017 at 10:30 a.m. ET"]
["on The Wall Street Journal"]
[]
["Happy 100th Birthday! There Goes Your Life Insurance"]
["Jul. 20, 2017 at 7:00 a.m. ET"]
["on The Wall Street Journal"]
[]
["5 Things Mutual-Fund Investors Should Know About Mutual-Fund ‘T’ Shares"]
["Apr. 9, 2017 at 10:14 p.m. ET"]
["on The Wall Street Journal"]
["Hedge Funds Win Court Fight Involving BofA Mortgage-Bond Settlement"]
[]
["Apr. 4, 2017 at 6:38 p.m. ET"]
["on The Wall Street Journal"]
[]
["Life Insurance Customers Push Back Over Surprise Cost Increases"]
["Sep. 1, 2016 at 5:30 p.m. ET"]
["on The Wall Street Journal"]
[]
["Fine-Print Fortune: Two Ex-Goldman Traders Look for Bonanza in Mortgage Bonds"]
["Aug. 23, 2016 at 10:18 p.m. ET"]
["on The Wall Street Journal"]
[]
["Delta Lloyd Locked in Dispute With Highfields Over Rights Issue"]
["Mar. 3, 2016 at 9:40 a.m. ET"]
["on The Wall Street Journal"]
[]
["Investors Play It Safe With Saint-Gobain Facility Deal"]
["Feb. 23, 2016 at 1:57 p.m. ET"]
["on The Wall Street Journal"]
[]
["Surprise: Your Life-Insurance Rates Are Going Up"]
["Dec. 4, 2015 at 5:30 a.m. ET"]
["on The Wall Street Journal"]
[]
["Dutch Insurer Aegon Replaces Generali on ‘Too Big to Fail’ List"]
["Nov. 3, 2015 at 10:43 a.m. ET"]
["on The Wall Street Journal"]
[]
["Cost of ‘Universal Life’ Insurance Stings Retirees"]
["Aug. 9, 2015 at 10:02 p.m. ET"]
["on The Wall Street Journal"]
[]
["GE Near Deal to Sell Private-Equity Lending Unit to CPPIB"]
["Jun. 7, 2015 at 11:01 p.m. ET"]
["on The Wall Street Journal"]
["Aegon Profit Plunges"]
[]
["Nov. 13, 2014 at 2:12 a.m. ET"]
["on The Wall Street Journal"]
["A Rare Misstep for Bank Loans"]
[]
["Apr. 26, 2014 at 1:59 a.m. ET"]
["on Barron's"]
[]
["401(k)s Tweak Fees for Investors"]
["Dec. 4, 2013 at 4:01 p.m. ET"]
["on The Wall Street Journal"]
[]
["Dutch Real Estate Gets New Lease on Life"]
["Oct. 29, 2013 at 7:55 p.m. ET"]
["on The Wall Street Journal"]
["Heard on the Street: No Premium for Being an Important Insurer"]
[]
["Jul. 19, 2013 at 12:50 p.m. ET"]
["on The Wall Street Journal"]
["Recent News"]
["Other News"]
["Press Releases"]
["7 Stocks With Exploding (In A Good Way) Earnings Estimates And Analyst Ratings"]
["7 Stocks With Exploding (In A Good Way) Earnings Estimates And Analyst Ratings"]
[]
["Jan. 19, 2018 at 10:59 a.m. ET"]
["on Seeking Alpha"]
["Aegon's (AEG) CEO Alexander Wynaendts on Q3 2017 Results - Earnings Call Transcript"]
["Aegon's (AEG) CEO Alexander Wynaendts on Q3 2017 Results - Earnings Call Transcript"]
[]
["Nov. 11, 2017 at 1:57 p.m. ET"]
["on Seeking Alpha"]
["Aegon (AED) Reports On UK Strategy Update - Slideshow"]
[]
["Sep. 21, 2017 at 3:07 p.m. ET"]
["on Seeking Alpha"]
["NN Group: A Deep Value Play With More Than 50% Upside"]
[]
["Sep. 20, 2017 at 11:14 a.m. ET"]
["on Seeking Alpha"]
["Federal Jury Rules Against Transamerica in Battle Over Rates"]
["Sep. 15, 2017 at 6:28 p.m. ET"]
["on The Wall Street Journal"]
["Aegon announces stock fraction dividend 2017"]
[]
["Sep. 13, 2017 at 11:04 a.m. ET"]
["on Seeking Alpha"]
["Here's How to Find the Best Dividend Stocks"]
[]
["Sep. 2, 2017 at 2:47 p.m. ET"]
["on Motley Fool"]
["Life Insurer Faces Off Against African-American Church in Battle Over Rates"]
["Aug. 31, 2017 at 12:30 p.m. ET"]
["on The Wall Street Journal"]
["AEGON's (AEG) CEO Alex Wynaendts on Q2 2017 Results - Earnings Call Transcript"]
[]
["Aug. 10, 2017 at 10:22 a.m. ET"]
["on Seeking Alpha"]
["AEGON NV 2017 Q2 - Results - Earnings Call Slides"]
[]
["Aug. 10, 2017 at 2:17 a.m. ET"]
["on Seeking Alpha"]
["Happy 100th Birthday! There Goes Your Life Insurance"]
["Jul. 20, 2017 at 7:00 a.m. ET"]
["on The Wall Street Journal"]
["AEGON (AEG) Investor Presentation - Slideshow"]
[]
["May. 23, 2017 at 2:31 p.m. ET"]
["on Seeking Alpha"]
["Aegon to sell most of U.S. run-off businesses"]
[]
["May. 22, 2017 at 8:57 a.m. ET"]
["on Seeking Alpha"]
["Aegon: Should You Buy This 5.8% Yielder?"]
[]
["May. 16, 2017 at 7:47 a.m. ET"]
["on Seeking Alpha"]
["AEGON's (AEG) CEO Alex Wynaendts on Q1 2017 Results - Earnings Call Transcript"]
[]
["May. 11, 2017 at 9:30 a.m. ET"]
["on Seeking Alpha"]
["AEGON NV 2017 Q1 - Results - Earnings Call Slides"]
[]
["May. 11, 2017 at 8:46 a.m. ET"]
["on Seeking Alpha"]
["Aegon: Dividend Growth Is Safe"]
[]
["May. 4, 2017 at 12:02 p.m. ET"]
["on Seeking Alpha"]
["Psst! Mutual Fund Managers Dish About Stocks They Like"]
[]
["Apr. 27, 2017 at 6:35 p.m. ET"]
["on Investors Business Daily"]
["Is Fitbit Inc (FIT) the Best $5 Stock Available?"]
[]
["Apr. 17, 2017 at 12:43 p.m. ET"]
["on InvestorPlace.com"]
["5 Things Mutual-Fund Investors Should Know About Mutual-Fund ‘T’ Shares"]
["Apr. 9, 2017 at 10:14 p.m. ET"]
["on The Wall Street Journal"]
["Aegon Asset Management Closes Affordable Housing Debt Fund Offering"]
["Aegon Asset Management Closes Affordable Housing Debt Fund Offering"]
[]
["Jan. 2, 2018 at 4:00 p.m. ET"]
["on PR Newswire - PRF"]
["Blog Exposure - Aegon Divests Chunk of Life Reinsurance Business to France's SCOR; Dissolves Related Captive Insurance Company"]
["Blog Exposure - Aegon Divests Chunk of Life Reinsurance Business to France's SCOR; Dissolves Related Captive Insurance Company"]
[]
["Jan. 2, 2018 at 7:50 a.m. ET"]
["on ACCESSWIRE"]
["Aegon Completes Share Buyback Program"]
["Aegon Completes Share Buyback Program"]
[]
["Dec. 15, 2017 at 2:07 p.m. ET"]
["on PR Newswire - PRF"]
["Aegon Supervisory Board Chairman Rob Routs to Step Down at Next AGM"]
["Aegon Supervisory Board Chairman Rob Routs to Step Down at Next AGM"]
[]
["Dec. 14, 2017 at 2:00 a.m. ET"]
["on PR Newswire - PRF"]
["Insurance Stocks' Research Reports Released on Manulife Financial, American Equity Investment Life, AEGON, and MetLife"]
["Insurance Stocks' Research Reports Released on Manulife Financial, American Equity Investment Life, AEGON, and MetLife"]
[]
["Dec. 13, 2017 at 6:30 a.m. ET"]
["on PR Newswire - PRF"]
["Aegon Reports Strong Increase in Earnings and Capital Ratio in 3Q 2017"]
["Aegon Reports Strong Increase in Earnings and Capital Ratio in 3Q 2017"]
[]
["Nov. 9, 2017 at 1:30 a.m. ET"]
["on PR Newswire - PRF"]
["Aegon Completes Sale of Unirobe Meeùs Groep"]
["Aegon Completes Sale of Unirobe Meeùs Groep"]
[]
["Nov. 1, 2017 at 3:00 a.m. ET"]
["on PR Newswire - PRF"]
["Breakfast Technical Briefing on Insurance Stocks -- AEGON, American Equity Investment Life, Manulife Financial, and Torchmark"]
[]
["Oct. 17, 2017 at 6:10 a.m. ET"]
["on PR Newswire - PRF"]
["Akaan and Aegon joint venture launches asset management company for Mexico"]
[]
["Oct. 4, 2017 at 9:00 a.m. ET"]
["on PR Newswire - PRF"]
["Aegon Announces Repurchase of Shares to Neutralize 2016 Final and 2017 Interim Stock Dividends"]
[]
["Sep. 28, 2017 at 11:51 a.m. ET"]
["on PR Newswire - PRF"]
["Aegon Announces Stock Fraction Interim Dividend 2017"]
[]
["Sep. 13, 2017 at 2:00 a.m. ET"]
["on PR Newswire - PRF"]
["Stock Performance Review on Life Insurance Industry -- AEGON, American Equity Investment Life, Manulife Financial, and Torchmark"]
[]
["Sep. 7, 2017 at 7:10 a.m. ET"]
["on PR Newswire - PRF"]
["Aegon Strengthens Dutch Capital Position and Reports Strong 2Q 2017 Results"]
[]
["Aug. 10, 2017 at 1:10 a.m. ET"]
["on PR Newswire - PRF"]
["Aegon to Divest Its Business in Ireland"]
[]
["Aug. 10, 2017 at 1:00 a.m. ET"]
["on PR Newswire - PRF"]
["Aegon to Sell Unirobe Meeùs Groep"]
[]
["Aug. 8, 2017 at 2:00 a.m. ET"]
["on PR Newswire - PRF"]
["Initiating Research Reports on Life Insurance Equities -- Manulife Financial, Torchmark, AEGON, and American Equity Investment Life"]
[]
["Aug. 4, 2017 at 6:25 a.m. ET"]
["on PR Newswire - PRF"]
["Aegon Completes Sale of Majority of US Run-Off Businesses"]
[]
["Jun. 29, 2017 at 2:00 a.m. ET"]
["on PR Newswire - PRF"]
["Aegon Announces Stock Fraction Final Dividend 2016"]
[]
["Jun. 20, 2017 at 11:45 a.m. ET"]
["on PR Newswire - PRF"]
["Technical Reports on Life Insurance Equities -- Aegon, American Equity Investment Life, Principal Financial and Prudential Financial"]
[]
["Jun. 16, 2017 at 6:20 a.m. ET"]
["on PR Newswire - PRF"]
["Iowa Insurance Companies to Host Des Moines Insurance Conference June  22"]
[]
["Jun. 15, 2017 at 4:15 p.m. ET"]
["on BusinessWire - BZX"]
[]
["Aegon N.V. ADR"]
[]
["Aegon N.V. is a holding company, which engages in the provision of insurance, pensions, and asset management services. It operates through the following segments: Americas; the Netherlands; United Kingdom; Central and Eastern Europe; Spain and Portugal; Asia; Asset Management; and Holding and Other Activities. The Americas segment covers business units in the United States, Brazil, and Mexico. The Netherlands segment involves products with mortality, morbidity, and longevity risks. The United Kingdom segment offers life and pension insurance products. The Central and Eastern Europe segment refers to the activities in Czech Republic, Hungary, Poland, Romania, Slovakia, and Turkey. The Spain and Portugal segment supplies life insurance, accident and health insurance, general insurance, and investment products. The Asia segment consists of Hong Kong, Singapore, China, Japan, India, and Indonesia including any of the units' activities located outside these countries. The Asset Management segment includes the activities from Aegon Asset Management. The Holding and Other Activities segment deals with the financing, reinsurance activities, employee, and other administrative expenses of holding companies. The company was founded in 1983 and is headquartered in The Hague, the Netherlands.  (See Full Profile)"]
[]
["Analyst Ratings"]
["Sell"]
["Under"]
["Hold"]
["Over"]
["Buy"]
["Number of Ratings 27 Full Ratings "]
["Benzinga's Top Downgrades"]
[]
["Jun. 29, 2016 at 9:19 a.m. ET"]
["on Benzinga.com"]
["Benzinga's Top Downgrades"]
[]
["Dec. 10, 2015 at 8:54 a.m. ET"]
["on Benzinga.com"]
["Benzinga's Top Upgrades"]
[]
["Sep. 24, 2015 at 9:40 a.m. ET"]
["on Benzinga.com"]
["Competitors"]
["Name","Chg %","Market Cap"]
["Prudential PLC ADR",2.8999999999999998E-3,"$70.43B"]
["Lincoln National Corp.",1.6899999999999998E-2,"$18.56B"]
["MetLife Inc.",1.43E-2,"$57.63B"]
["Competitor Data Provided By"]
[]
[]
[]
["Partner Content"]
["×"]
["Back to Top"]
["MarketWatch"]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Dow Jones Network"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
[]
["By using this site you agree to the Terms of Service, Privacy Policy, and Cookie Policy."]
[]
[]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["Trending Tickers"]
["Powered by"]
[]
[]
["YELP 2.53% "]
["DIS 1.48% "]
["HUM 0.83% "]
["BWLD 0.05% "]
["GILD 5.26% "]
[]
["Advanced Search"]
["Stocks"]
["Columns"]
["Authors"]
["Topics"]
["No results found"]
["Video Center"]
["×"]

{"sheet":"AGN.AS Yahoo Gr","index":258,"n_rows":270,"n_cols":5,"rows_kept":270,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Mail"]
["Flickr"]
["Tumblr"]
["News"]
["Sports"]
["Finance"]
["Entertainment"]
["Lifestyle"]
["Answers"]
["Groups"]
["More"]
["Yahoo"]
["Search"]
[null,"Search"]
[]
[]
["Skip to Navigation"]
["Skip to Market Summary"]
["Skip to Main Content"]
["Skip to Related Content"]
[]
[]
["Finance Home"]
["Watchlists"]
["My Portfolio"]
["My Screeners"]
["Markets"]
["Industries"]
["Personal Finance"]
["Technology"]
["Originals"]
["Events"]
[]
[]
["Some parts of this page is not supported on your current browser version. Upgrade to new Firefox."]
["x"]
[]
["U.S. Markets closed"]
["S&P 500"]
[2872.87]
["+33.62(+1.18%)"]
["Dow 30"]
[26616.71]
["+223.92(+0.85%)"]
["Nasdaq"]
[7505.77]
["+94.61(+1.28%)"]
["Russell 2000"]
[1608.06]
["+6.39(+0.40%)"]
["Crude Oil"]
[66.239999999999995]
["+0.73(+1.11%)"]
["Gold"]
[1348.7]
["-14.20(-1.04%)"]
["Silver"]
[17.39]
["-0.23(-1.28%)"]
["EUR/USD"]
[1.24]
["+0.00(+0.39%)"]
["Limited Seating"]
["Buy your tickets for Yahoo Finance's All Markets Summit: Crypto"]
["Wednesday, February 7th, 2018."]
[]
["AEGON N.V. (AGN.AS)"]
["Amsterdam - Amsterdam Delayed Price. Currency in EUR"]
["5.63+0.00 (+0.04%)"]
["At close: 5:35PM CET"]
["Summary"]
["Statistics"]
["Profile"]
["Financials"]
["Options"]
["Holders"]
["Historical Data"]
["Analysts"]
["Stock chart is not supported by your current browser"]
["Previous Close",5.63]
["Open",5.63]
["Bid","4.20 x 100000"]
["Ask","0.00 x 159000"]
["Day's Range","5.60 - 5.66"]
["52 Week Range","4.26 - 5.76"]
["Volume",5378779]
["Avg. Volume",8602750]
["Market Cap","11.604B"]
["Beta","N/A"]
["PE Ratio (TTM)",5.79]
["EPS (TTM)","N/A"]
["Earnings Date","N/A"]
["Forward Dividend & Yield","0.26 (4.61%)"]
["Ex-Dividend Date",42877]
["1y Target Est",5.52]
["Currency in EUR"]
["Earnings Estimate","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["No. of Analysts",3,0,17,18]
["Avg. Estimate",0.22,0,0.73,0.65]
["Low Estimate",0.18,0,0.43,0.56000000000000005]
["High Estimate",0.3,0,0.98,0.77]
["Year Ago EPS",0.23,0.16,0.72,0.73]
["Revenue Estimate","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["No. of Analysts",1,0,6,7]
["Avg. Estimate","20.8B","N/A","22.79B","23.4B"]
["Low Estimate","20.8B","N/A","21.56B","21.59B"]
["High Estimate","20.8B","N/A","23.97B","24.76B"]
["Year Ago Sales","N/A","N/A","23.45B","22.79B"]
["Sales Growth (year/est)","N/A","N/A",-2.8000000000000001E-2,2.7E-2]
["Earnings History",42735,42825,42916,43008]
["EPS Est.",0.18,0.15,0.09,0.17]
["EPS Actual",0.23,0.16,0.17,0.2]
["Difference",0.05,0.01,0.08,0.03]
["Surprise %",0.27800000000000002,6.7000000000000004E-2,0.88900000000000001,0.17599999999999999]
["EPS Trend","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["Current Estimate",0.22,0,0.73,0.65]
["7 Days Ago",0.17,0.13,0.71,0.65]
["30 Days Ago",0.17,0.13,0.69,0.64]
["60 Days Ago",0.17,0.13,0.64,0.65]
["90 Days Ago",0.18,0.14000000000000001,0.68,0.66]
["EPS Revisions","Current Qtr. (Dec 2017)","Next Qtr. (Mar 2018)","Current Year (2017)","Next Year (2018)"]
["Up Last 7 Days",1,"N/A",3,2]
["Up Last 30 Days",1,"N/A",6,7]
["Down Last 30 Days","N/A","N/A","N/A",2]
["Down Last 90 Days","N/A","N/A","N/A","N/A"]
["Growth Estimates","AGN.AS","Industry","Sector","S&P 500"]
["Current Qtr.",-4.2999999999999997E-2,"N/A","N/A",0.28000000000000003]
["Next Qtr.","N/A","N/A","N/A",0.35]
["Current Year",1.4E-2,"N/A","N/A",0.1]
["Next Year",-0.11,"N/A","N/A",0.14000000000000001]
["Next 5 Years (per annum)",-6.9999999999999999E-4,"N/A","N/A",0.12]
["Past 5 Years (per annum)",4.1700000000000001E-2,"N/A","N/A","N/A"]
["Business Wire•17 days ago"]
["Aegon announces significant step to capture greater operational efficiencies"]
["Regulatory News:"]
[]
["Sponsored"]
[]
["RealtyShares"]
["Be an Investor, Not a Landlord. Here's how..."]
["Now you can passively invest in real estate with as little as $5,000. Equity, debt, commercial and residential deals. Get started with a free account."]
[]
["Zacks•25 days ago"]
["Others Overlooked AEGON (AEG), Should You Buy It Now?"]
["AEGON (AEG) sees solid earnings estimate revisions and looks poised to shock the market, and yet seems overlooked by the investors."]
["Business Wire•last month"]
["Aegon to divest additional block of US run-off businesses"]
["Regulatory News:"]
["Business Wire•last month"]
["Aegon to divest additional block of US run-off businesses"]
["Aegon has agreed to divest a block of life reinsurance business to SCOR and to dissolve a related captive insurance company. The transaction is consistent with Aegon’s stated strategic objective to reduce the amount of capital allocated to its run-off businesses."]
["Moody's•last month"]
["Transamerica Premier Life Insurance Company -- Moody's changes outlook on AEGON N.V. (A3 senior) back to stable from negative"]
["Rating Action: Moody's changes outlook on AEGON N.V. back to stable from negative. Global Credit Research- 20 Dec 2017. London, 20 December 2017-- Moody's Investors Service has today affirmed AEGON N.V.' ..."]
[]
["Sponsored"]
[]
["American News Group"]
["Analysts Are Calling FINTECH Stocks A \"Home Run\""]
["Analysts Think This Surprising FINTECH Stock Is Positioned To Hit One Out Of The Park For Your Portfolio Returns."]
["PR Newswire•last month"]
["Aegon Completes Share Buyback Program"]
["THE HAGUE, Netherlands , December 15, 2017 /PRNewswire/ -- Aegon has completed the share buyback program announced on September 28 , 201 7 . This program neutralized the dilutive effect of the 2016 final ..."]
["PR Newswire•last month"]
["Aegon Completes Share Buyback Program"]
["THE HAGUE, Netherlands , December 15, 2017 /PRNewswire/ -- Aegon has completed the share buyback program announced on September 28 , 201 7 . This program neutralized the dilutive effect of the 2016 final ..."]
["PR Newswire•last month"]
["Aegon Supervisory Board Chairman Rob Routs to Step Down at Next AGM"]
["THE HAGUE, Netherlands , December 14, 2017 /PRNewswire/ -- Supervisory Board has elected William Connelly as its next Chairman     Aegon today announces that Mr. Robert J. Routs, Chairman of its Supervisory ..."]
["PR Newswire•last month"]
["Aegon Supervisory Board Chairman Rob Routs to Step Down at Next AGM"]
["Aegon today announces that Mr. Robert J. Routs, Chairman of its Supervisory Board, has decided to step down at the next Annual General Meeting of Shareholders (AGM) in May 2018. After completing ten years as a member of Aegon's Supervisory Board, Mr. Routs has expressed his desire to step down at the AGM of May 18, 2018."]
[]
["Sponsored"]
[]
["The Money Street"]
["These Defense Stocks Are A Must For Your Portfolio"]
["Wall Street expects “Amazing Returns” due to massive defense deal. Don't miss this oppertunity to build real wealth in your portfolio. Full analysis."]
["Thomson Reuters StreetEvents•2 months ago"]
["Edited Transcript of AGN.AS earnings conference call or presentation 9-Nov-17 8:00am GMT"]
["Q3 2017 Aegon NV Earnings Call"]
["PR Newswire•3 months ago"]
["Aegon Reports Strong Increase in Earnings and Capital Ratio in 3Q 2017"]
["The record gross deposits we generated this quarter were driven by our key growth areas, such as asset management and our digital platforms. Under the agreement, Aegon will become a 25% shareholder of Dynamic Credit."]
["PR Newswire•3 months ago"]
["Aegon Reports Strong Increase in Earnings and Capital Ratio in 3Q 2017"]
["The record gross deposits we generated this quarter were driven by our key growth areas, such as asset management and our digital platforms. Under the agreement, Aegon will become a 25% shareholder of Dynamic Credit."]
["PR Newswire•3 months ago"]
["Aegon Completes Sale of Unirobe Meeùs Groep"]
["THE HAGUE, Netherlands, Nov. 1, 2017 /PRNewswire/ -- Aegon has successfully completed the sale of Unirobe Meeùs Groep (UMG) to Aon Groep Nederland for EUR 295 million. The transaction is consistent with Aegon's strategic objective to optimize its portfolio across its businesses and is expected to result in an increase of the Solvency II ratio of Aegon the Netherlands by an estimated 6%-points. Aegon's roots go back more than 170 years – to the first half of the nineteenth century."]
[]
["Sponsored"]
[]
["The Motley Fool"]
["We Bet $1,005,998 This Stock Will Triple"]
["Renowned investor Tom Gardner predicted this would become the first TRILLION-DOLLAR company within a decade... and that it could still triple in size."]
["Capital Cube•4 months ago"]
["ETFs with exposure to AEGON NV : October 13, 2017"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to AEGON NV Here are 5 ETFs with the largest exposure to AGN-NL. Comparing the performance and risk of AEGON NV with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower volatility. Ticker Fund Name ... Read more (Read more...)"]
["PR Newswire•4 months ago"]
["Aegon Announces Repurchase of Shares to Neutralize 2016 Final and 2017 Interim Stock Dividends"]
["Aegon will repurchase 51,864,626 common shares to neutralize the dilutive effect of the 2016 final and 2017 interim stock dividends. Aegon will commit to the repurchase of the common shares by engaging a third party to execute the transactions on its behalf. The common shares will be repurchased at a maximum of the daily volume-weighted average price."]
[]
["Capital Cube•5 months ago"]
["AEGON NV breached its 50 day moving average in a Bullish Manner : AGN-NL : September 13, 2017"]
["Categories: Europe Stock Alerts Yahoo FinanceGet full CapitalCube analysis *Disclaimer : This is as of previous day’s closing price. Technical Indicators Below is a quick look at 5 technical indicators for AEGON NV. More studies are available on the Technical Chart. Indicator Signal Closing Price above/below 50 Day Moving Average Bullish Closing Price above/below 200 Day Moving Average Bullish 50 ... Read more (Read more...)"]
["PR Newswire•5 months ago"]
["Aegon Announces Stock Fraction Interim Dividend 2017"]
["Aegon shareholders were given the opportunity to choose between receiving the 2017 interim dividend of EUR 0.13 per common share in cash or in stock. The stock dividend and the cash dividend are approximately equal in value. The stock fraction is based on Aegon's average share price as quoted on Euronext Amsterdam, using the high and low of each of the five trading days from September 4 up to and including September 8, 2017."]
[]
["Sponsored"]
[]
["Canada News Group"]
["The Biggest Money-Making Industry Of The Decade"]
["Investors always want to know what the best sector to invest in is. Meet the largest industry of 2017, and perhaps the decade. You may be surprised."]
["Capital Cube•5 months ago"]
["ETFs with exposure to AEGON NV : September 7, 2017"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to AEGON NV Here are 5 ETFs with the largest exposure to AGN-NL. Comparing the performance and risk of AEGON NV with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower volatility. Ticker Fund Name ... Read more (Read more...)"]
[]
["Capital Cube•5 months ago"]
["AEGON NV :AGN-NL: Earnings Analysis: Q2, 2017 By the Numbers : September 4, 2017"]
["Categories: Yahoo FinanceGet free summary analysis AEGON NV reports financial results for the quarter ended June 30, 2017. We analyze the earnings along side the following peers of AEGON NV – Vienna Insurance Group AG Wiener Versicherung Gruppe, UNIQA Insurance Group AG and Societa Cattolica di Assicurazioni – Societa Cooperativa (VIG-AT, UQA-AT and CASS-IT) that have also ... Read more (Read more...)"]
["Capital Cube•5 months ago"]
["AEGON NV – Value Analysis (EURONEXT AMSTERDAM:AGN) : September 2, 2017"]
["Categories: Europe Value Analsysis Yahoo FinanceClick here to see latest analysis Capitalcube gives AEGON NV a score of 21. Our analysis is based on comparing AEGON NV with the following peers – Societa Cattolica di Assicurazioni – Societa Cooperativa, Topdanmark A/S, Chesnara Plc and Helvetia Holding Ltd (CASS-IT, TOP-DK, CSN-GB and HELN-CH). Fundamental Overview AEGON NV has a fundamental score ... Read more (Read more...)"]
[]
["Capital Cube•5 months ago"]
["AEGON NV breached its 50 day moving average in a Bearish Manner : AGN-NL : August 30, 2017"]
["Categories: Europe Stock Alerts Yahoo FinanceGet full CapitalCube analysis *Disclaimer : This is as of previous day’s closing price. Technical Indicators Below is a quick look at 5 technical indicators for AEGON NV. More studies are available on the Technical Chart. Indicator Signal Closing Price above/below 50 Day Moving Average Bearish Closing Price above/below 200 Day Moving Average Bearish 50 ... Read more (Read more...)"]
[]
["Sponsored"]
[]
["The Money Street"]
["FDA Approves Cancer Pain Meds - Investor's All In"]
["New FDA approved treatments could bring substantial profits to shareholders. Learn which tiny stocks could make you rich. Full report."]
["Capital Cube•5 months ago"]
["ETFs with exposure to AEGON NV : August 15, 2017"]
["Categories: ETFs Yahoo FinanceClick here to see latest analysis ETFs with exposure to AEGON NV Here are 5 ETFs with the largest exposure to AGN-NL. Comparing the performance and risk of AEGON NV with the ETFs that have exposure to it gives us some ETF choices that could give us similar returns with lower volatility. Ticker Fund Name ... Read more (Read more...)"]
["Thomson Reuters StreetEvents•6 months ago"]
["Edited Transcript of AGN.AS earnings conference call or presentation 10-Aug-17 7:00am GMT"]
["Q2 2017 Aegon NV Earnings Call"]
["PR Newswire•6 months ago"]
["Aegon Strengthens Dutch Capital Position and Reports Strong 2Q 2017 Results"]
["THE HAGUE, Netherlands , August 10, 2017 /PRNewswire/ -- Significant strengthen ing of Dutch capital position Solvency II ratio of Aegon NL increases from 144% on June 30, 2017 to ~175% on a pro forma ..."]
["Recommendation Rating"]
[]
[2.8]
[1]
["Strong"]
["Buy"]
[2]
["Buy"]
[3]
["Hold"]
[4]
["Under-"]
["perform"]
[5]
["Sell"]
["Analyst Price Targets (22)"]
[]
["Current 5.63"]
["Average 5.52"]
["Low 4.75"]
["High 6.80"]
["Yahoo Small Business"]
[]
["Data DisclaimerHelpSuggestions"]
["PrivacyAbout Our AdsTerms (Updated)"]

{"sheet":"AEG Mktwth Gr","index":259,"n_rows":378,"n_cols":5,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Aegon N.V. ADR"]
["NYSE: AEG"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Aegon N.V. ADR"]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:12 p.m."]
[]
["AEG"]
["/quotes/zigman/168958/composite"]
[]
["$"]
[]
[6.94]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 1,447"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/168958/composite"]
[]
["Previous close"]
[]
[6.94]
[]
[6.98]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[6.93]
[]
[6.99]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[4.7300000000000004]
[]
[7.02]
[]
[]
["Snapshot"]
["Average Recommendation:","Hold","Average Target Price:",6.6]
["Number of Ratings:",27,"Current Quarters Estimate:",0.26]
["FY Report Date:",43070,"Current Year's Estimate:",0.87]
["Last Quarter's Earnings:","N/A","Median PE on CY Estimate:",7.12]
["Year Ago Earnings:",0.59,"Next Fiscal Year Estimate:",0.77]
[null,null,"Median PE on Next FY Estimate:",8.75]
["Earnings Per Share"]
[null,"This Quarter","Next Quarter","This Fiscal","Next Fiscal"]
["# of Estimates",4,2,24,24]
["Mean Estimate",0.26,0.19,0.87,0.77]
["High Estimates",0.43,0.19,1.22,0.94]
["Low Estimates",0.16,0.19,0.5,0.64]
["Coefficient Variance",46.07,0.32,19.32,9.4700000000000006]
["Analysts Recommendations"]
[null,"current","1 Month Ago","3 Months Ago"]
["BUY",4,4,3]
["OVERWEIGHT",1,1,1]
["HOLD",18,18,18]
["UNDERWEIGHT",0,0,0]
["SELL",4,4,4]
["MEAN","Hold","Hold","Hold"]
[]
[]
[]
[]
[]
[]
[]
[]
[]
["Mean Recomendation Conversion Table"]
["1.00 thru 1.24 = Buy"]
["1.25 thru 1.74 = Overweight"]
["1.75 thru 2.24 = Hold"]
["2.25 thru 2.74 = Underweight"]
["2.75 thru 3.00 = Sell"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
[]
["Earnings Summaries"]
[]
["Mid-Morning Market Update: Markets Open Higher; Ralph Lauren Profit Tops Views"]
[]
["2:26 p.m. Nov. 10, 2016"]
[]
["- Benzinga.com"]
[]
["Mid-Afternoon Market Update: Crude Oil Up 2.7%; Canadian Solar Shares Rise Following Q2 Results"]
[]
["2:45 p.m. Aug. 18, 2016"]
[]
["- Benzinga.com"]
[]
["Mid-Morning Market Update: Markets Mostly Flat; Wal-Mart Tops Q2 Views"]
[]
["9:05 a.m. Aug. 18, 2016"]
[]
["- Benzinga.com"]
[]
["Analyst Recommendations"]
[]
["Benzinga's Top Downgrades"]
[]
["8:18 a.m. June 29, 2016"]
[]
["- Benzinga.com"]
[]
["Benzinga's Top Downgrades"]
[]
["8:53 a.m. Dec. 10, 2015"]
[]
["- Benzinga.com"]
[]
["Benzinga's Top Upgrades"]
[]
["8:40 a.m. Sept. 24, 2015"]
[]
["- Benzinga.com"]
[]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:27 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AEG Income Qtr","index":260,"n_rows":360,"n_cols":7,"rows_kept":360,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Aegon N.V. ADR"]
["NYSE: AEG"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Aegon N.V. ADR"]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:12 p.m."]
[]
["AEG"]
["/quotes/zigman/168958/composite"]
[]
["$"]
[]
[6.94]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 1,447"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/168958/composite"]
[]
["Previous close"]
[]
[6.94]
[]
[6.98]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[6.93]
[]
[6.99]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[4.7300000000000004]
[]
[7.02]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Aegon N.V. ADR"]
["View Ratios"]
["All values EUR millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Sales/Revenue","7.52B","7.84B","7.49B","7.46B","7.22B"]
["Premiums Earned","5.03B","5.24B","4.9B","4.65B","4.69B"]
["Total Investment Income","1.85B","1.91B","1.85B","2B","1.74B"]
["Realized Gains (Losses)","6M","40M","78M","143M","132M"]
["Other Operating Income","634M","644M","657M","673M","654M"]
["Sales Growth","-",4.2799999999999998E-2,-4.53E-2,-3.2000000000000002E-3,-3.27E-2]
["Losses, Claims & Reserves","14.08B","5.94B","11.93B","7.88B","9.68B"]
["Losses, Benefits & Adjustments","14.05B","5.93B","11.92B","7.88B","9.68B"]
["Losses, Claims & Reserves Growth","-",-0.57840000000000003,1.0094000000000001,-0.33910000000000001,0.2281]
["Loss Ratio","-","-","-","-",1.9019999999999999,"NA"]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Selling, General & Admin. Expenses & Other","(7.08B)","1.27B","(5.02B)","(925M)","(3.11B)"]
["Selling, General & Admin. Expenses","1.02B","1.01B","1.16B","1.17B","1.26B"]
["Other Selling, General & Admin. Expense","849M","925M","929M","948M","855M"]
["Underwriting & Commissions","435M","401M","439M","416M","407M"]
["Other Operating Expense","(8.1B)","261M","(6.19B)","(2.1B)","(4.37B)"]
["SGA Growth","-",1.1798,-4.9410999999999996,0.81579999999999997,-2.3567999999999998]
["Operating Income Before Interest Expense","521M","630M","576M","502M","641M"]
["Interest Expense, Net of Interest Capitalized","89M","89M","93M","111M","109M"]
["Interest Expense (excl. Interest Capitalized)","89M","89M","93M","111M","109M"]
["Interest Capitalized","-","-","-","-","-"]
["Operating Income After Interest Expense","432M","541M","483M","391M","532M"]
["Operating Income Growth","-",0.2092,-8.5699999999999998E-2,-0.1285,0.27689999999999998]
["Non-Operating Income (Expense)","-","-","-","-","-"]
["Miscellaneous Non Operating Expense","1M","(7M)","(2M)","10M","(7M)"]
["Equity in Affiliates (Pretax)","-","-","-","-","-"]
["Unusual Expense","(24M)","(42M)","(3M)","(323M)","(32M)"]
["Pretax Income","453M","496M","489M","702M","558M"]
["Pretax Income Growth","-",9.4899999999999998E-2,-1.41E-2,0.43559999999999999,-0.2051]
["Income Taxes","141M","61M","145M","217M","139M"]
["Income Tax - Current - Domestic","-","-","-","-","-"]
["Income Tax - Current - Foreign","-","-","-","-","-"]
["Income Tax - Deferred - Domestic","-","-","-","-","-"]
["Income Tax - Deferred - Foreign","-","-","-","-","-"]
["Income Tax Credits","-","-","-","-","-"]
["Equity in Affiliates","46M","35M","34M","44M","49M"]
["Other After Tax Income (Expense)","-","-","-","-","-"]
["Consolidated Net Income","322M","437M","343M","499M","434M"]
["Minority Interest Expense","-","-","-","-","-"]
["Net Income","322M","437M","343M","499M","434M"]
["Net Income Growth","-",0.35709999999999997,-0.21510000000000001,0.45479999999999998,-0.1303]
["Net Margin","-","-","-","-",1.47E-2,"NA"]
["Extraordinaries & Discontinued Operations","-","-","-","-","-"]
["Extra Items & Gain/Loss Sale Of Assets","-","-","-","-","-"]
["Cumulative Effect - Accounting Chg","-","-","-","-","-"]
["Discontinued Operations","-","-","-","-","-"]
["Net Income After Extraordinaries","322M","437M","343M","499M","434M"]
["Preferred Dividends","-","-","-","-","-"]
["Net Income Available to Common","322M","437M","343M","499M","434M"]
["EPS (Basic)",0.16,0.2,0.17,0.24,0.21]
["EPS (Basic) Growth","-",0.31230000000000002,-0.1905,0.45190000000000002,-0.125]
["Basic Shares Outstanding","2.11B","2.11B","2.1B","2.04B","2.08B"]
["EPS (Diluted)",0.16,0.2,0.17,0.24,0.21]
["EPS (Diluted) Growth","-",0.31230000000000002,-0.1905,0.45190000000000002,-0.125]
["Diluted Shares Outstanding","2.11B","2.11B","2.1B","2.04B","2.08B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:27 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AEG Balance Qtr","index":261,"n_rows":378,"n_cols":7,"rows_kept":378,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Aegon N.V. ADR"]
["NYSE: AEG"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Aegon N.V. ADR"]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:12 p.m."]
[]
["AEG"]
["/quotes/zigman/168958/composite"]
[]
["$"]
[]
[6.94]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 1,447"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/168958/composite"]
[]
["Previous close"]
[]
[6.94]
[]
[6.98]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[6.93]
[]
[6.99]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[4.7300000000000004]
[]
[7.02]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Aegon N.V. ADR"]
["View Ratios"]
["Assets"]
["All values EUR millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Cash Only","11.32B","12.66B","11.04B","12.88B","11.84B"]
["Cash Growth","-",0.1187,-0.12809999999999999,0.16700000000000001,-8.1000000000000003E-2]
["Total Investment Assets","372.23B","165.21B","163.52B","147.69B","144.75B"]
["Total Fixed Income Securities Investment","-","-","-","-","-"]
["Bonds","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Total Equity Securities Investment","-","-","-","-","-"]
["Common Stocks","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Real Estate Assets","-","-","-","-","-"]
["Mortgage, Policy & Other Loans","-","-","-","-","-"]
["Other Investments","-","-","-","-","-"]
["Investments Growth","-",-0.55620000000000003,-1.0200000000000001E-2,-9.6799999999999997E-2,-1.9900000000000001E-2]
["Yield On Investment","-","-","-","-",2.87E-2,"NA"]
["Premium Balance Receivables","-","-","-","-","-"]
["Premium Balance Growth","-","-","-","-","-"]
["Net Property, Plant & Equipment","-","572M","-","-","-"]
["Investment in Unconsolidated Subs.","1.83B","1.88B","1.94B","1.94B","1.99B"]
["Other Assets (Including Intangibles)","29.18B","229.94B","238.11B","222.17B","219.08B"]
["Separate & Variable Account Assets","-","203.61B","206.29B","198.28B","192.35B"]
["Deferred Charges","-","-","-","-","-"]
["Tangible Other Assets","-","-","-","-","-"]
["Intangible Assets","406M","421M","503M","475M","504M"]
["Total Assets","414.56B","414.73B","414.61B","384.68B","377.65B"]
["Assets - Total - 1 Year Growth","-",4.0000000000000002E-4,-2.9999999999999997E-4,-7.22E-2,-1.83E-2]
["Return On Average Assets","-","-","-","-",1.1000000000000001E-3,"NA"]
[]
["Liabilities & Shareholders' Equity"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Insurance Policy Liabilities (Insurance)","126.05B","127.93B","124.79B","110.53B","108.27B"]
["Unearned Premiums","-","5.82B","-","-","-"]
["Policy Claims","-","(7.96B)","-","-","-"]
["Other Insurance Liabilities","126.05B","130.07B","124.79B","110.53B","108.27B"]
["Total Debt","13.73B","19.42B","15.94B","15.78B","15.6B"]
["ST Debt & Current Portion of LTD","-","3.52B","-","-","-"]
["Short Term Debt","-","3.52B","-","-","-"]
["Current Portion of LT Debt","-","-","-","-","-"]
["Long-Term Debt","13.73B","15.91B","15.94B","15.78B","15.6B"]
["LT Debt excl. Capital Lease Obligations","13.73B","15.91B","15.94B","15.78B","15.6B"]
["Total Debt Growth","-",0.41420000000000001,-0.17929999999999999,-1.04E-2,-1.09E-2]
["Total Debt / Total Assets",3.3099999999999997E-2,4.6800000000000001E-2,3.8399999999999997E-2,4.1000000000000002E-2,4.1300000000000003E-2]
["Capitalized Lease Obligations","-","-","-","-","-"]
["Provision for Risks & Charges","-","-","-","-","-"]
["Deferred Taxes","-","2.23B","-","-","-"]
["Deferred Taxes - Credit","-","2.32B","-","-","-"]
["Deferred Taxes - Debit","-","87M","-","-","-"]
["Other Liabilities","249.83B","244.05B","248.54B","234.16B","229.86B"]
["Other Liabilities (excl. Deferred Income)","249.83B","243.75B","248.54B","234.16B","229.86B"]
["Deferred Income","-","-","-","-","-"]
["Total Liabilities","389.61B","393.73B","389.28B","360.47B","353.74B"]
["Total Liabilities Growth","-",1.06E-2,-1.1299999999999999E-2,-7.3999999999999996E-2,-1.8700000000000001E-2]
["Non-Equity Reserves","-","-","-","-","-"]
["Preferred Stock (Carrying Value)","-","-","-","-","-"]
["Redeemable Preferred Stock","-","-","-","-","-"]
["Non-Redeemable Preferred Stock","-","-","-","-","-"]
["Common Equity (Total)","24.94B","20.98B","25.31B","24.19B","23.89B"]
["Common Stock Par/Carry Value","319M","319M","319M","319M","322M"]
["Additional Paid-In Capital/Capital Surplus","7.87B","7.87B","7.87B","7.75B","7.73B"]
["Retained Earnings","7.49B","8.03B","8.16B","8.66B","8.96B"]
["ESOP Debt Guarantee","-","-","-","-","-"]
["Cumulative Translation Adjustment/Unrealized For. Exch. Gain","-","1.73B","-","-","-"]
["Revaluation Reserves","-","-","-","-","-"]
["Other Appropriated Reserves","1.36B","(268M)","2.19B","2.23B","2.25B"]
["Treasury Stock","-","(190M)","-","-","-"]
["Common Equity / Total Assets",6.0199999999999997E-2,5.0599999999999999E-2,6.0999999999999999E-2,6.2899999999999998E-2,6.3299999999999995E-2]
["Total Shareholders' Equity","24.94B","20.98B","25.31B","24.19B","23.89B"]
["Total Shareholders' Equity / Total Assets",6.0199999999999997E-2,5.0599999999999999E-2,6.0999999999999999E-2,6.2899999999999998E-2,6.3299999999999995E-2]
["Return On Average Total Equity","-","-","-","-",1.8599999999999998E-2,"NA"]
["Accumulated Minority Interest","15M","23M","23M","23M","20M"]
["Total Equity","24.95B","21B","25.33B","24.21B","23.91B"]
["Liabilities & Shareholders' Equity","414.56B","414.73B","414.61B","384.68B","377.65B"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:27 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"AEG Cash Qtr","index":262,"n_rows":356,"n_cols":7,"rows_kept":356,"cut":false,"hidden":false,"merged":[]}
["Go to Menu Sheet"]
["Investor Alert "]
["Home"]
["News Viewer"]
["Markets"]
["Investing"]
["Personal Finance"]
["Retirement"]
["Economy"]
["Real Estate"]
["Entertainment"]
["Watchlist"]
["Alerts"]
["Games"]
[]
[]
["SEARCH"]
["Stocks"]
["Funds"]
["ETFs"]
["Options"]
["Bonds"]
["Commodities"]
["Currencies"]
["Futures"]
["FA Center"]
["Hedge Funds/Insider Trades"]
["Tools"]
["Getting Started"]
["Premium Newsletters"]
["Aegon N.V. ADR"]
["NYSE: AEG"]
[]
["GO"]
[]
["Set Alerts"]
[]
["Market Index"]
[]
["Overview Profile News Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders "]
["/marketstate/country/us"]
["Aegon N.V. ADR"]
[]
["After Hours"]
[]
[" --Quotes are delayed by 20 min"]
[]
["Jan 26, 2018, 5:12 p.m."]
[]
["AEG"]
["/quotes/zigman/168958/composite"]
[]
["$"]
[]
[6.94]
[]
["Change"]
[]
[0]
[]
["Volume"]
[]
["Volume 1,447"]
[]
["Quotes are delayed by 20 min"]
[]
["/quotes/zigman/168958/composite"]
[]
["Previous close"]
[]
[6.94]
[]
[6.98]
[]
["Change"]
[]
[0]
[]
["Day low"]
[]
["Day high"]
[]
[6.93]
[]
[6.99]
[]
[]
[]
["52 week low"]
[]
["52 week high"]
[]
[4.7300000000000004]
[]
[7.02]
[]
[]
["Income Statement Balance Sheet Cash Flow Statement "]
[]
["Quarterly Financials for Aegon N.V. ADR"]
["View Ratios"]
["Operating Activities"]
["All values EUR millions.",42643,42735,42825,42916,43008,"5-qtr trend"]
["Funds from Operations","304M","574M","(2.1B)","2.83B","(590M)"]
["Extraordinaries","-","-","-","-","-"]
["Funds from Operations Growth","-",0.88819999999999999,-4.6532999999999998,2.3472,-1.2088000000000001]
["Net Operating Cash Flow","304M","574M","(2.1B)","2.83B","(590M)"]
["Net Operating Cash Flow Growth","-",0.88819999999999999,-4.6532999999999998,2.3472,-1.2088000000000001]
[]
["Investing Activities"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Capital Expenditures","(14M)","(36M)","(22M)","(18M)","(23M)"]
["Capital Expenditures (Fixed Assets)","(12M)","(29M)","(21M)","(15M)","(20M)"]
["Capital Expenditures (Other Assets)","(2M)","(7M)","(1M)","(3M)","(3M)"]
["Capital Expenditures Growth","-",-1.5713999999999999,0.38890000000000002,0.18179999999999999,-0.27779999999999999]
["Net Assets from Acquisitions","-","(1.08B)","(51M)","(970M)","15M"]
["Sale of Fixed Assets & Businesses","-","3M","-","-","-"]
["Purchase/Sale of Investments","-","(109M)","(27M)","23M","(6M)"]
["Purchase of Investments","-","(112M)","(27M)","23M","(6M)"]
["Sale/Maturity of Investments","-","3M","-","-","-"]
["Other Uses","36M","703M","-","-","-"]
["Other Sources","-","-","-","-","-"]
["Net Investing Cash Flow","22M","(523M)","(100M)","(966M)","(13M)"]
["Net Investing Cash Flow Growth","-",-24.7727,0.80879999999999996,-8.66,0.98650000000000004]
[]
["Financing Activities"]
[]
[null,42643,42735,42825,42916,43008,"5-qtr trend"]
["Cash Dividends Paid - Total","(154M)","(1M)","-","(143M)","(151M)"]
["Common Dividends","(154M)","(1M)","-","(143M)","(151M)"]
["Preferred Dividends","-","-","-","-","-"]
["Cash Dividend Growth","-",0.99350000000000005,"-","-",-5.5899999999999998E-2]
["Change in Capital Stock","(104M)","(118M)","-","2M","-"]
["Repurchase of Common & Preferred Stk.","(103M)","(118M)","-","-","-"]
["Sale of Common & Preferred Stock","(1M)","-","-","2M","-"]
["Proceeds from Stock Options","(1M)","-","-","2M","-"]
["Other Proceeds from Sale of Stock","-","-","-","-","-"]
["Issuance/Reduction of Debt, Net","706M","(21M)","1.91B","236M","(20M)"]
["Change in Current Debt","-","-","-","-","-"]
["Change in Long-Term Debt","706M","(21M)","1.91B","236M","(20M)"]
["Issuance of Long-Term Debt","618M","3.09B","1.96B","274M","27M"]
["Reduction in Long-Term Debt","88M","(3.12B)","(46M)","(38M)","(47M)"]
["Other Funds","85M","-","-","-","-"]
["Other Uses","85M","-","-","-","-"]
["Other Sources","-","-","-","-","-"]
["Net Financing Cash Flow","533M","(140M)","1.91B","94M","(171M)"]
["Net Financing Cash Flow Growth","-",-1.2626999999999999,14.65,-0.95079999999999998,-2.8191000000000002]
["Miscellaneous Funds","-","-","-","1M","(2M)"]
["Net Change in Cash","832M","46M","(313M)","1.84B","(822M)"]
["Free Cash Flow","292M","545M","(2.12B)","2.81B","(610M)"]
["Free Cash Flow Growth","-",0.86639999999999995,-4.8861999999999997,2.3267000000000002,-1.2171000000000001]
["Free Cash Flow Yield","-","-","-","-",0.29189999999999999,"NA"]
["Copyright 2018 FactSet Research Systems Inc. All rights reserved. Source FactSet Fundamentals."]
["Trending Tickers"]
["/quotes/zigman/17636479/composite VUZI+15.60%"]
["/quotes/zigman/237947/composite JCP-5.83%"]
["/quotes/zigman/59392505/composite NUGT-2.93%"]
["/quotes/zigman/59386294/composite JNUG-5.94%"]
["/quotes/zigman/65801738/composite TLT+1.11%"]
[]
["X"]
["Powered by "]
[]
["Log In "]
[]
["7:27 AM EST"]
[43128]
["/marketstate/country/us"]
["New York"]
["Closed"]
["/marketstate/country/uk"]
["London"]
["Closed"]
["/marketstate/country/jp"]
["Tokyo"]
["Closed"]
["/marketstate/country/us"]
[]
["/marketstate/country/uk"]
[]
["/marketstate/country/jp"]
[]
["View All "]
[]
["Latest News"]
[]
["/news/latest"]
["7:03a"]
[]
["Many new moms in tech say they had a good experience returning to work"]
[]
["6:00a"]
[]
["Hereâ€™s how you can work remotely in the film industry â€” and make a good living"]
[]
["6:00a"]
[]
["Want your kids to earn more money as adults? Get them involved in this activity"]
[]
["5:00a"]
[]
["How to keep meetings focused and interruption-free â€” without resorting to a talking stick like Sen. Susan Collins did"]
[]
["5:00a"]
[]
["How people in English, psychology, and other non-STEM fields can benefit from the coming robot revolution"]
[]
["5:00p"]
[]
["Invest in 5 megatrends that can pay off without a bull market in stocks"]
[]
["3:12p"]
[]
["Steve Wynn resigns as RNC finance chair after sexual misconduct allegations"]
[]
["1:16p"]
[]
["Czech president, who encouraged citizens to buy guns and get ready for an Islamic State invasion, wins re-election"]
[]
["12:54p"]
[]
["CORRECTED"]
[]
["Is Robinhood going to challenge Coinbase and rival platforms for dominance in bitcoin and Ethereum trading?"]
[]
["12:00p"]
[]
["These 27 S&P 500 stocks are blowing away the market with gains of 15% or more this month"]
[]
["11:43a"]
[]
["One chart shows how this yearâ€™s flu season is the scariest in years"]
[]
["11:33a"]
[]
["Cancer survivor Sandra Lee credits partner Andrew Cuomo for reducing financial costs of disease"]
[]
["11:18a"]
[]
["Alibaba earnings: Singles Day was a hit, but logistics and cloud will also be in focus"]
[]
["11:17a"]
[]
["McDonaldâ€™s earnings: â€˜$1 $2 $3 Dollar Menuâ€™ should give same-store sales a boost"]
[]
["11:13a"]
[]
["â€˜Shape of Waterâ€™ leads Oscar nominations with 13"]
[]
["11:12a"]
[]
["Home builder earnings: a strong foundation should yield benefits, analysts say"]
[]
["11:10a"]
[]
["Fitbit CEO wants to move from tracking steps to extending lives"]
[]
["11:10a"]
[]
["The YouTube and Instagram secret that Google and Facebook donâ€™t want you to know"]
[]
["11:09a"]
[]
["Microsoft earnings: Turning AI-backed cloud computing into more cash"]
[]
["11:08a"]
[]
["AMD earnings: Mining for crypto gold, more Spectre details"]
[]
["Loading more headlines..."]
[]
["dow"]
[]
["/quotes/zigman/627449/realtime"]
[26616.71]
[223.92]
[8.5000000000000006E-3]
[]
["nasdaq"]
[]
["/quotes/zigman/12633936/realtime"]
[7505.77]
[94.61]
[1.2800000000000001E-2]
[]
["s&p 500"]
[]
["/quotes/zigman/3870025/realtime"]
[2872.87]
[33.619999999999997]
[1.18E-2]
[]
["Kiosk"]
[]
[1320397200000]
[1320598500000]
[]
["Alerts"]
[]
[]
[]
[]
["/conga/kiosk/alerts.html 310238"]
[1333703400000]
[1333949700000]
[]
["Virtual Stock Exchange"]
[]
[]
[]
[]
["Our free stock-market game"]
["â€¢ Trade your virtual portfolio in real time"]
["â€¢ Talk strategies in group discussions"]
["â€¢ Find or create a game that suits you"]
["â€¢ Use our learning center to improve "]
["/conga/kiosk/games.html 310284"]
[]
["MarketWatch.com"]
[]
["Site Index"]
["Topics"]
["Help"]
["Feedback"]
["Newsroom Roster"]
["Media Archive"]
["Premium Products"]
["Mobile"]
["Company Info"]
["Code of Conduct"]
["Corrections"]
["Advertising Media Kit"]
["Advertise Locally"]
["Reprints & Licensing"]
["Your Ad Choices"]
["Follow MarketWatch"]
["RSS"]
["Podcasts"]
["WSJ.com"]
["Barron's Online"]
["BigCharts"]
["Virtual Stock Exchange"]
["Financial News London"]
["WSJ.com Small Business"]
["realtor.com"]
["Mansion Global"]
[]
[]
["Copyright © 2018 MarketWatch, Inc. All rights reserved."]
["By using this site, you agree to the Terms of Service, Privacy Policy and Cookie Policy."]
[]
["Intraday Data provided by SIX Financial Information and subject to terms of use. Historical and current end-of-day data provided by SIX Financial Information. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements."]
[]
["MarketWatch Top Stories"]
["Link to MarketWatch's Slice. 15"]

{"sheet":"LGEN.L Stock Price","index":263,"n_rows":1545,"n_cols":7,"rows_kept":1545,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Adj Close","Volume"]
["1988-06-26",31.110001,31.110001,31.110001,31.110001,11.027574,0]
["1988-07-03",32.060001,33.909999999999997,32.060001,33.610000999999997,11.913746,0]
["1988-07-10",32.810001,32.810001,32.209999000000003,32.209999000000003,11.417488000000001,0]
["1988-07-17",31.51,32.110000999999997,31.41,31.709999,11.240252,0]
["1988-07-24",31.809999000000001,32.810001,31.809999000000001,32.810001,11.630169,0]
["1988-07-31",33.709999000000003,33.709999000000003,33.209999000000003,33.209999000000003,11.771959000000001,0]
["1988-08-07",33.209999000000003,33.209999000000003,32.509998000000003,32.509998000000003,11.523832000000001,0]
["1988-08-14",32.209999000000003,32.709999000000003,32.110000999999997,32.610000999999997,11.559281,0]
["1988-08-21",32.009998000000003,32.009998000000003,30.809999000000001,30.809999000000001,10.921229,0]
["1988-08-28",30.809999000000001,30.809999000000001,29.360001,29.610001,10.495869000000001,0]
["1988-09-04",30.41,31.01,29.51,29.51,10.460419999999999,0]
["1988-09-11",29.709999,30.610001,29.709999,30.610001,10.850336,0]
["1988-09-18",30.459999,30.809999000000001,30.209999,30.209999,10.708546999999999,0]
["1988-09-25",30.309999000000001,31.01,30.309999000000001,31.01,10.992126000000001,0]
["1988-10-02",30.809999000000001,31.209999,30.709999,31.209999,11.06302,0]
["1988-10-09",31.110001,31.110001,29.41,30.360001,10.761718,0]
["1988-10-16",30.76,31.809999000000001,30.76,31.559999000000001,11.187082999999999,0]
["1988-10-24",31.26,31.309999000000001,31.16,31.209999,11.06302,0]
["1988-10-31",30.709999,30.709999,29.709999,29.76,10.549035,0]
["1988-11-07",29.41,29.559999000000001,28.610001,28.610001,10.141394999999999,0]
["1988-11-14",28.51,29.110001,28.51,29.110001,10.318631999999999,0]
["1988-11-21",28.959999,29.41,28.360001,28.360001,10.052781,0]
["1988-11-28",28.110001,28.26,27.91,27.91,9.8932690000000001,0]
["1988-12-05",28.01,29.41,28.01,28.51,10.105948,0]
["1988-12-12",28.309999000000001,28.309999000000001,27.709999,28.01,9.9287130000000001,0]
["1988-12-19",28.459999,29.01,28.459999,28.91,10.247736,0]
["1988-12-26",28.91,29.309999000000001,28.91,29.110001,10.318631999999999,0]
["1989-01-02",29.110001,29.110001,28.860001,29.110001,10.318631999999999,0]
["1989-01-09",29.309999000000001,30.41,29.309999000000001,30.309999000000001,10.743997,0]
["1989-01-16",30.209999,31.51,29.91,31.51,11.169359999999999,0]
["1989-01-23",32.409999999999997,33.209999000000003,31.91,33.209999000000003,11.771959000000001,0]
["1989-01-30",33.610000999999997,33.610000999999997,32.909999999999997,33.409999999999997,11.842855999999999,0]
["1989-02-06",33.310001,34.209999000000003,32.810001,32.810001,11.630169,0]
["1989-02-13",31.91,32.110000999999997,31.809999000000001,32.110000999999997,11.382040999999999,0]
["1989-02-20",32.709999000000003,32.709999000000003,32.209999000000003,32.209999000000003,11.417488000000001,0]
["1989-02-27",32.509998000000003,33.610000999999997,32.509998000000003,33.610000999999997,11.913746,0]
["1989-03-06",33.409999999999997,33.409999999999997,32.209999000000003,32.209999000000003,11.417488000000001,0]
["1989-03-13",32.259998000000003,35.009998000000003,32.259998000000003,34.509998000000003,12.232768,0]
["1989-03-20",34.509998000000003,34.810001,34.110000999999997,34.110000999999997,12.090980999999999,0]
["1989-03-26",34.110000999999997,34.110000999999997,33.310001,33.310001,11.807408000000001,0]
["1989-04-02",32.209999000000003,32.209999000000003,31.959999,32.209999000000003,11.417488000000001,0]
["1989-04-09",31.91,32.310001,31.91,32.009998000000003,11.346595000000001,0]
["1989-04-16",32.009998000000003,32.009998000000003,31.809999000000001,31.809999000000001,11.275703,0]
["1989-04-23",31.709999,31.809999000000001,31.41,31.51,11.169359999999999,0]
["1989-04-30",31.51,32.610000999999997,31.51,32.610000999999997,11.559281,0]
["1989-05-07",32.610000999999997,32.610000999999997,32.009998000000003,32.110000999999997,11.382040999999999,0]
["1989-05-14",32.009998000000003,32.610000999999997,32.009998000000003,32.610000999999997,11.559281,0]
["1989-05-21",31.959999,31.959999,31.110001,31.110001,11.027574,0]
["1989-05-28",31.110001,31.110001,30.41,30.91,10.956677000000001,0]
["1989-06-04",30.809999000000001,31.559999000000001,30.809999000000001,31.41,11.133914000000001,0]
["1989-06-11",31.309999000000001,31.309999000000001,30.809999000000001,30.809999000000001,10.921229,0]
["1989-06-18",30.809999000000001,31.309999000000001,30.809999000000001,31.209999,11.06302,0]
["1989-06-25",31.110001,31.309999000000001,30.809999000000001,30.809999000000001,10.921229,0]
["1989-07-02",31.110001,31.610001,31.110001,31.610001,11.204805,0]
["1989-07-09",31.610001,33.110000999999997,31.610001,33.110000999999997,11.736513,0]
["1989-07-16",34.009998000000003,35.709999000000003,34.009998000000003,34.810001,12.33911,0]
["1989-07-23",34.310001,35.110000999999997,34.310001,35.110000999999997,12.445456,0]
["1989-07-30",35.459999000000003,35.810001,35.310001,35.810001,12.693584,0]
["1989-08-06",35.810001,36.110000999999997,35.409999999999997,35.409999999999997,12.551795,0]
["1989-08-13",34.810001,35.110000999999997,34.409999999999997,35.110000999999997,12.445456,0]
["1989-08-20",35.110000999999997,37.209999000000003,34.909999999999997,37.209999000000003,13.189840999999999,0]
["1989-08-27",37.209999000000003,37.310001,36.810001,37.310001,13.225289999999999,0]
["1989-09-03",37.509998000000003,37.509998000000003,36.909999999999997,37.409999999999997,13.260737000000001,0]
["1989-09-10",36.909999999999997,37.110000999999997,35.909999999999997,35.909999999999997,12.729034,0]
["1989-09-17",35.310001,35.409999999999997,35.110000999999997,35.310001,12.516349999999999,0]
["1989-09-24",35.209999000000003,35.909999999999997,35.209999000000003,35.909999999999997,12.729034,0]
["1989-10-01",36.310001,37.110000999999997,36.209999000000003,36.209999000000003,12.835371,0]
["1989-10-08",35.709999000000003,35.709999000000003,33.409999999999997,34.110000999999997,12.090980999999999,0]
["1989-10-15",33.709999000000003,35.110000999999997,33.709999000000003,35.110000999999997,12.445456,0]
["1989-10-22",35.409999999999997,36.110000999999997,34.909999999999997,34.909999999999997,12.374559,0]
["1989-10-30",35.209999000000003,36.310001,35.209999000000003,36.310001,12.870818999999999,0]
["1989-11-06",36.409999999999997,38.509998000000003,36.409999999999997,38.509998000000003,13.650653,0]
["1989-11-13",38.409999999999997,38.810001,37.610000999999997,37.810001,13.402524,0]
["1989-11-20",37.009998000000003,37.310001,36.709999000000003,37.209999000000003,13.189840999999999,0]
["1989-11-27",37.909999999999997,40.209999000000003,37.909999999999997,40.209999000000003,14.253254999999999,0]
["1989-12-04",40.610000999999997,41.709999000000003,40.610000999999997,40.909999999999997,14.501379999999999,0]
["1989-12-11",41.110000999999997,41.110000999999997,40.610000999999997,40.610000999999997,14.395042,0]
["1989-12-18",40.810001,41.709999000000003,40.810001,41.709999000000003,14.784955999999999,0]
["1989-12-25",41.709999000000003,42.41,41.709999000000003,42.310001,14.997638,0]
["1990-01-01",42.310001,43.41,42.310001,43.209999000000003,15.316660000000001,0]
["1990-01-08",43.810001,43.810001,41.310001,41.310001,14.643169,0]
["1990-01-15",41.110000999999997,41.110000999999997,38.909999999999997,38.909999999999997,13.792444,0]
["1990-01-22",38.009998000000003,40.610000999999997,38.009998000000003,40.610000999999997,14.395042,0]
["1990-01-29",41.009998000000003,41.810001,41.009998000000003,41.610000999999997,14.749511999999999,0]
["1990-02-05",41.509998000000003,41.509998000000003,40.110000999999997,40.110000999999997,14.217803999999999,0]
["1990-02-12",39.310001,39.409999999999997,39.310001,39.409999999999997,13.969677000000001,0]
["1990-02-19",39.009998000000003,39.009998000000003,38.509998000000003,38.610000999999997,13.6861,0]
["1990-02-26",38.909999999999997,38.909999999999997,37.110000999999997,37.310001,13.225289999999999,0]
["1990-03-05",37.009998000000003,38.310001,36.610000999999997,38.009998000000003,13.473416,0]
["1990-03-12",38.409999999999997,38.409999999999997,37.509998000000003,37.810001,13.402524,0]
["1990-03-19",37.709999000000003,37.709999000000003,37.409999999999997,37.709999000000003,13.367076000000001,0]
["1990-03-25",37.709999000000003,37.709999000000003,37.009998000000003,37.310001,13.225289999999999,0]
["1990-04-01",37.409999999999997,38.110000999999997,37.409999999999997,37.709999000000003,13.367076000000001,0]
["1990-04-08",37.509998000000003,37.509998000000003,36.709999000000003,36.709999000000003,13.012604,0]
["1990-04-15",36.709999000000003,36.709999000000003,35.810001,35.810001,12.693584,0]
["1990-04-22",35.810001,36.110000999999997,35.610000999999997,35.610000999999997,12.622686,0]
["1990-04-29",35.209999000000003,35.709999000000003,34.909999999999997,35.709999000000003,12.65814,0]
["1990-05-06",35.709999000000003,35.909999999999997,35.409999999999997,35.709999000000003,12.65814,0]
["1990-05-13",36.810001,38.310001,36.810001,38.310001,13.579758999999999,0]
["1990-05-20",38.709999000000003,39.909999999999997,38.709999000000003,38.909999999999997,13.792444,0]
["1990-05-27",38.909999999999997,40.110000999999997,38.909999999999997,39.810001,14.111466999999999,0]
["1990-06-03",40.409999999999997,41.310001,40.409999999999997,41.310001,14.643169,0]
["1990-06-10",41.810001,42.209999000000003,41.709999000000003,41.709999000000003,14.784955999999999,0]
["1990-06-17",40.610000999999997,41.310001,40.610000999999997,41.310001,14.643169,0]
["1990-06-24",41.709999000000003,44.009998000000003,41.709999000000003,44.009998000000003,15.600234,0]
["1990-07-01",43.41,43.41,41.009998000000003,41.009998000000003,14.536827000000001,0]
["1990-07-08",41.41,42.310001,41.110000999999997,42.310001,14.997638,0]
["1990-07-15",42.709999000000003,43.110000999999997,42.709999000000003,43.110000999999997,15.281219999999999,0]
["1990-07-22",42.610000999999997,42.610000999999997,41.110000999999997,41.110000999999997,14.572277,0]
["1990-07-29",40.509998000000003,40.909999999999997,39.409999999999997,39.509998000000003,14.005127999999999,0]
["1990-08-05",38.110000999999997,38.709999000000003,37.709999000000003,38.709999000000003,13.721546,0]
["1990-08-12",38.009998000000003,39.409999999999997,38.009998000000003,38.709999000000003,13.721546,0]
["1990-08-19",38.509998000000003,38.509998000000003,35.610000999999997,36.509998000000003,12.94171,0]
["1990-08-26",36.509998000000003,38.409999999999997,36.509998000000003,38.409999999999997,13.615205,0]
["1990-09-02",38.409999999999997,38.409999999999997,36.610000999999997,36.709999000000003,13.012604,0]
["1990-09-09",37.209999000000003,38.909999999999997,37.209999000000003,37.509998000000003,13.296177999999999,0]
["1990-09-16",37.509998000000003,37.509998000000003,36.610000999999997,37.110000999999997,13.154391,0]
["1990-09-23",34.909999999999997,36.209999000000003,34.909999999999997,36.009998000000003,12.764478,0]
["1990-09-30",36.810001,39.709999000000003,36.810001,39.709999000000003,14.07602,0]
["1990-10-07",42.110000999999997,42.110000999999997,39.110000999999997,39.110000999999997,13.863340000000001,0]
["1990-10-14",39.310001,39.310001,36.310001,37.009998000000003,13.11895,0]
["1990-10-21",37.310001,37.409999999999997,35.909999999999997,35.909999999999997,12.729034,0]
["1990-10-29",35.409999999999997,35.709999000000003,34.909999999999997,35.009998000000003,12.410007,0]
["1990-11-05",35.009998000000003,36.110000999999997,35.009998000000003,35.509998000000003,12.587243000000001,0]
["1990-11-12",35.610000999999997,37.209999000000003,35.610000999999997,37.209999000000003,13.189840999999999,0]
["1990-11-19",37.110000999999997,39.110000999999997,37.110000999999997,39.110000999999997,13.863340000000001,0]
["1990-11-26",38.209999000000003,39.610000999999997,38.209999000000003,39.610000999999997,14.040568,0]
["1990-12-03",39.810001,39.810001,38.709999000000003,39.009998000000003,13.827887,0]
["1990-12-10",39.009998000000003,39.009998000000003,38.009998000000003,38.409999999999997,13.615205,0]
["1990-12-17",38.110000999999997,38.509998000000003,37.009998000000003,37.009998000000003,13.11895,0]
["1990-12-24",36.909999999999997,36.909999999999997,36.509998000000003,36.509998000000003,12.94171,0]
["1990-12-31",36.009998000000003,36.110000999999997,35.409999999999997,36.110000999999997,12.799928,0]
["1991-01-07",36.409999999999997,36.610000999999997,35.909999999999997,36.610000999999997,12.97716,0]
["1991-01-14",35.610000999999997,36.310001,35.209999000000003,36.209999000000003,12.835371,0]
["1991-01-21",35.810001,36.810001,35.209999000000003,36.810001,13.048052,0]
["1991-01-28",37.009998000000003,39.209999000000003,37.009998000000003,38.810001,13.756992,0]
["1991-02-04",38.610000999999997,39.610000999999997,38.610000999999997,38.610000999999997,13.6861,0]
["1991-02-11",39.709999000000003,39.810001,38.709999000000003,39.509998000000003,14.005127999999999,0]
["1991-02-18",40.610000999999997,41.610000999999997,40.610000999999997,41.610000999999997,14.749511999999999,0]
["1991-02-25",41.91,42.41,41.91,42.41,15.033092,0]
["1991-03-04",42.509998000000003,43.709999000000003,42.509998000000003,43.709999000000003,15.493898,0]
["1991-03-11",43.209999000000003,46.91,42.310001,46.91,16.628202000000002,0]
["1991-03-18",46.310001,46.310001,44.709999000000003,45.110000999999997,15.990161000000001,0]
["1991-03-25",45.310001,46.509998000000003,45.310001,46.509998000000003,16.486418,0]
["1991-03-31",46.509998000000003,46.91,45.709999000000003,46.91,16.628202000000002,0]
["1991-04-07",46.810001,46.810001,45.509998000000003,46.610000999999997,16.521858000000002,0]
["1991-04-14",47.009998000000003,47.009998000000003,45.209999000000003,45.209999000000003,16.025601999999999,0]
["1991-04-21",44.110000999999997,45.110000999999997,43.810001,44.009998000000003,15.600234,0]
["1991-04-28",44.110000999999997,46.509998000000003,44.110000999999997,46.009998000000003,16.309179,0]
["1991-05-05",46.009998000000003,46.009998000000003,44.709999000000003,44.709999000000003,15.848371999999999,0]
["1991-05-12",43.810001,43.810001,42.610000999999997,43.009998000000003,15.245773,0]
["1991-05-19",42.509998000000003,42.509998000000003,42.009998000000003,42.009998000000003,14.891299,0]
["1991-05-26",42.009998000000003,42.709999000000003,42.009998000000003,42.709999000000003,15.139426,0]
["1991-06-02",42.310001,42.310001,41.509998000000003,41.509998000000003,14.714067,0]
["1991-06-09",42.009998000000003,43.310001,42.009998000000003,43.310001,15.352114,0]
["1991-06-16",43.709999000000003,43.709999000000003,42.209999000000003,43.009998000000003,15.245773,0]
["1991-06-23",42.209999000000003,42.209999000000003,40.110000999999997,40.110000999999997,14.217803999999999,0]
["1991-06-30",40.409999999999997,42.509998000000003,40.409999999999997,42.509998000000003,15.068531999999999,0]
["1991-07-07",42.009998000000003,42.310001,41.41,41.41,14.678616999999999,0]
["1991-07-14",42.310001,42.41,41.610000999999997,41.91,14.855855,0]
["1991-07-21",41.91,43.009998000000003,41.91,43.009998000000003,15.245773,0]
["1991-07-28",43.009998000000003,44.310001,43.009998000000003,44.310001,15.706580000000001,0]
["1991-08-04",44.610000999999997,44.610000999999997,43.509998000000003,43.509998000000003,15.423004000000001,0]
["1991-08-11",43.810001,45.91,43.509998000000003,45.709999000000003,16.202836999999999,0]
["1991-08-18",44.41,45.509998000000003,43.91,43.91,15.564795,0]
["1991-08-25",43.91,44.310001,43.610000999999997,44.310001,15.706580000000001,0]
["1991-09-01",45.41,45.41,44.209999000000003,44.209999000000003,15.671141,0]
["1991-09-08",44.009998000000003,44.009998000000003,43.310001,43.709999000000003,15.493898,0]
["1991-09-15",42.810001,44.310001,42.810001,44.310001,15.706580000000001,0]
["1991-09-22",43.810001,43.810001,42.209999000000003,42.209999000000003,14.962192999999999,0]
["1991-09-29",42.41,42.41,41.310001,41.509998000000003,14.714067,0]
["1991-10-06",40.610000999999997,40.810001,38.209999000000003,38.209999000000003,13.544312,0]
["1991-10-13",39.310001,39.810001,39.209999000000003,39.610000999999997,14.040568,0]
["1991-10-20",38.509998000000003,38.509998000000003,36.209999000000003,36.209999000000003,12.835371,0]
["1991-10-28",36.810001,37.909999999999997,36.110000999999997,36.810001,13.048052,0]
["1991-11-04",36.110000999999997,38.810001,36.110000999999997,38.810001,13.756992,0]
["1991-11-11",39.110000999999997,39.610000999999997,38.409999999999997,38.409999999999997,13.615205,0]
["1991-11-18",38.509998000000003,38.509998000000003,37.409999999999997,37.409999999999997,13.260737000000001,0]
["1991-11-25",38.310001,38.310001,36.310001,36.310001,12.870818999999999,0]
["1991-12-02",36.409999999999997,36.509998000000003,35.310001,35.310001,12.516349999999999,0]
["1991-12-09",35.610000999999997,36.110000999999997,34.209999000000003,36.110000999999997,12.799928,0]
["1991-12-16",35.709999000000003,36.209999000000003,34.909999999999997,34.909999999999997,12.374559,0]
["1991-12-23",34.509998000000003,36.509998000000003,34.509998000000003,36.509998000000003,12.94171,0]
["1991-12-30",36.310001,38.209999000000003,36.310001,38.209999000000003,13.544312,0]
["1992-01-06",38.310001,38.409999999999997,36.310001,36.310001,12.870818999999999,0]
["1992-01-13",36.759998000000003,38.310001,36.759998000000003,38.310001,13.579758999999999,0]
["1992-01-20",37.810001,37.810001,36.810001,36.810001,13.048052,0]
["1992-01-27",37.509998000000003,37.509998000000003,36.110000999999997,36.810001,13.048052,0]
["1992-02-03",36.310001,36.409999999999997,35.810001,35.810001,12.693584,0]
["1992-02-10",36.110000999999997,36.110000999999997,35.009998000000003,35.110000999999997,12.445456,0]
["1992-02-17",35.110000999999997,37.009998000000003,35.110000999999997,37.009998000000003,13.11895,0]
["1992-02-24",37.810001,37.810001,36.310001,36.310001,12.870818999999999,0]
["1992-03-02",36.310001,36.709999000000003,36.110000999999997,36.209999000000003,12.835371,0]
["1992-03-09",36.709999000000003,38.009998000000003,36.310001,36.310001,12.870818999999999,0]
["1992-03-16",36.409999999999997,36.709999000000003,36.310001,36.610000999999997,12.97716,0]
["1992-03-23",35.009998000000003,35.209999000000003,33.409999999999997,33.409999999999997,11.842855999999999,0]
["1992-03-29",33.310001,33.310001,31.91,31.91,11.311145,0]
["1992-04-05",32.509998000000003,37.709999000000003,32.509998000000003,37.709999000000003,13.367076000000001,0]
["1992-04-12",38.009998000000003,39.310001,38.009998000000003,38.810001,13.756992,0]
["1992-04-19",38.810001,39.009998000000003,36.610000999999997,37.310001,13.225289999999999,0]
["1992-04-26",38.209999000000003,38.209999000000003,37.409999999999997,37.409999999999997,13.260737000000001,0]
["1992-05-03",37.409999999999997,40.310001,37.409999999999997,40.310001,14.288705,0]
["1992-05-10",41.009998000000003,42.110000999999997,41.009998000000003,41.009998000000003,14.536827000000001,0]
["1992-05-17",41.310001,41.709999000000003,40.909999999999997,40.909999999999997,14.501379999999999,0]
["1992-05-24",40.909999999999997,40.909999999999997,39.610000999999997,39.709999000000003,14.07602,0]
["1992-05-31",39.909999999999997,39.909999999999997,38.610000999999997,38.610000999999997,13.6861,0]
["1992-06-07",38.709999000000003,40.009998000000003,38.110000999999997,38.110000999999997,13.508864000000001,0]
["1992-06-14",38.310001,39.310001,37.709999000000003,38.310001,13.579758999999999,0]
["1992-06-21",37.409999999999997,39.509998000000003,37.409999999999997,39.509998000000003,14.005127999999999,0]
["1992-06-28",38.509998000000003,38.509998000000003,37.509998000000003,37.509998000000003,13.296177999999999,0]
["1992-07-05",36.409999999999997,36.610000999999997,35.709999000000003,35.709999000000003,12.65814,0]
["1992-07-12",35.409999999999997,36.509998000000003,34.610000999999997,34.610000999999997,12.268221,0]
["1992-07-19",33.909999999999997,34.110000999999997,33.310001,33.610000999999997,11.913746,0]
["1992-07-26",33.110000999999997,34.509998000000003,33.110000999999997,33.810001,11.984641999999999,0]
["1992-08-02",34.009998000000003,34.009998000000003,31.209999,31.209999,11.06302,0]
["1992-08-09",30.51,31.610001,29.91,31.610001,11.204805,0]
["1992-08-16",31.309999000000001,31.309999000000001,30.51,31.01,10.992126000000001,0]
["1992-08-23",30.110001,30.110001,28.809999000000001,29.01,10.283187,0]
["1992-08-30",29.01,31.51,29.01,31.51,11.169359999999999,0]
["1992-09-06",31.209999,31.51,30.01,31.51,11.169359999999999,0]
["1992-09-13",33.009998000000003,35.209999000000003,29.91,35.209999000000003,12.4809,0]
["1992-09-20",34.310001,36.709999000000003,34.310001,36.110000999999997,12.799928,0]
["1992-09-27",34.909999999999997,35.909999999999997,34.709999000000003,35.009998000000003,12.410007,0]
["1992-10-04",32.509998000000003,34.709999000000003,32.509998000000003,34.709999000000003,12.303666,0]
["1992-10-11",34.709999000000003,36.409999999999997,34.610000999999997,35.810001,12.693584,0]
["1992-10-18",35.409999999999997,38.509998000000003,35.409999999999997,37.509998000000003,13.296177999999999,0]
["1992-10-26",36.509998000000003,38.409999999999997,36.509998000000003,38.409999999999997,13.615205,0]
["1992-11-02",39.709999000000003,40.009998000000003,39.709999000000003,40.009998000000003,14.182361,0]
["1992-11-09",39.909999999999997,41.009998000000003,39.909999999999997,40.509998000000003,14.359591999999999,0]
["1992-11-16",39.009998000000003,40.409999999999997,38.709999000000003,40.409999999999997,14.324147999999999,0]
["1992-11-23",40.310001,41.009998000000003,40.310001,40.810001,14.465935999999999,0]
["1992-11-30",40.709999000000003,41.110000999999997,40.310001,40.610000999999997,14.395042,0]
["1992-12-07",40.909999999999997,42.310001,40.909999999999997,41.810001,14.820408,0]
["1992-12-14",42.009998000000003,43.209999000000003,41.41,43.209999000000003,15.316660000000001,0]
["1992-12-21",43.310001,43.310001,43.110000999999997,43.110000999999997,15.281219999999999,0]
["1992-12-28",43.110000999999997,43.110000999999997,41.41,41.41,14.678616999999999,0]
["1993-01-04",42.41,43.709999000000003,42.41,43.610000999999997,15.458454,0]
["1993-01-11",43.41,44.110000999999997,42.810001,44.110000999999997,15.63569,0]
["1993-01-18",44.110000999999997,44.110000999999997,43.110000999999997,43.41,15.387559,0]
["1993-01-25",42.91,45.009998000000003,42.91,45.009998000000003,15.954712000000001,0]
["1993-02-01",46.91,47.009998000000003,45.41,45.41,16.096498,0]
["1993-02-08",45.610000999999997,45.610000999999997,43.110000999999997,43.91,15.564795,0]
["1993-02-15",45.209999000000003,47.009998000000003,45.209999000000003,47.009998000000003,16.663651000000002,0]
["1993-02-22",47.009998000000003,47.110000999999997,46.209999000000003,47.110000999999997,16.699095,0]
["1993-03-01",47.509998000000003,48.110000999999997,47.310001,47.810001,16.947229,0]
["1993-03-08",48.810001,48.810001,47.110000999999997,47.110000999999997,16.699095,0]
["1993-03-15",47.610000999999997,48.91,46.509998000000003,48.91,17.337147000000002,0]
["1993-03-22",48.310001,48.310001,47.110000999999997,47.110000999999997,16.699095,0]
["1993-03-28",45.110000999999997,45.209999000000003,44.509998000000003,45.209999000000003,16.025601999999999,0]
["1993-04-04",44.509998000000003,45.509998000000003,44.509998000000003,45.509998000000003,16.586113000000001,0]
["1993-04-11",45.509998000000003,46.509998000000003,44.91,44.91,16.367443000000002,0]
["1993-04-18",45.509998000000003,46.209999000000003,45.509998000000003,45.709999000000003,16.659012000000001,0]
["1993-04-25",46.009998000000003,46.009998000000003,44.709999000000003,44.709999000000003,16.294564999999999,0]
["1993-05-02",44.709999000000003,44.91,44.41,44.610000999999997,16.258112000000001,0]
["1993-05-09",45.610000999999997,46.509998000000003,45.509998000000003,45.509998000000003,16.586113000000001,0]
["1993-05-16",45.41,46.709999000000003,45.41,46.709999000000003,17.023461999999999,0]
["1993-05-23",46.610000999999997,47.41,46.610000999999997,47.209999000000003,17.205680999999998,0]
["1993-05-30",47.209999000000003,47.209999000000003,45.509998000000003,45.509998000000003,16.586113000000001,0]
["1993-06-06",45.810001,46.310001,45.509998000000003,45.709999000000003,16.659012000000001,0]
["1993-06-13",46.610000999999997,46.91,46.009998000000003,46.91,17.096347999999999,0]
["1993-06-20",47.509998000000003,47.91,47.209999000000003,47.41,17.278576000000001,0]
["1993-06-27",47.509998000000003,48.209999000000003,47.310001,47.709999000000003,17.387909000000001,0]
["1993-07-04",47.91,48.509998000000003,47.91,48.509998000000003,17.679468,0]
["1993-07-11",48.709999000000003,50.310001,48.709999000000003,49.709999000000003,18.116807999999999,0]
["1993-07-18",51.009998000000003,51.209999000000003,47.009998000000003,47.009998000000003,17.132797,0]
["1993-07-25",46.41,46.91,46.209999000000003,46.810001,17.059906000000002,0]
["1993-08-01",47.41,49.610000999999997,47.41,49.610000999999997,18.080363999999999,0]
["1993-08-08",49.810001,49.810001,47.91,47.91,17.460795999999998,0]
["1993-08-15",47.209999000000003,48.91,47.110000999999997,48.91,17.825247000000001,0]
["1993-08-22",48.810001,48.91,48.310001,48.610000999999997,17.715916,0]
["1993-08-29",48.610000999999997,48.610000999999997,46.810001,46.810001,17.059906000000002,0]
["1993-09-05",47.610000999999997,49.509998000000003,47.610000999999997,49.509998000000003,18.043921000000001,0]
["1993-09-12",49.610000999999997,49.610000999999997,48.709999000000003,48.709999000000003,17.752355999999999,0]
["1993-09-19",47.509998000000003,47.509998000000003,46.709999000000003,46.709999000000003,17.023461999999999,0]
["1993-09-26",47.91,49.709999000000003,47.91,49.709999000000003,18.361832,0]
["1993-10-03",50.41,52.209999000000003,50.41,52.209999000000003,19.285278000000002,0]
["1993-10-10",52.709999000000003,52.709999000000003,51.110000999999997,51.110000999999997,18.878962999999999,0]
["1993-10-17",52.209999000000003,54.009998000000003,52.209999000000003,54.009998000000003,19.950164999999998,0]
["1993-10-25",53.810001,53.810001,52.509998000000003,52.509998000000003,19.396099,0]
["1993-11-01",51.610000999999997,51.810001,48.41,48.41,17.881644999999999,0]
["1993-11-08",48.509998000000003,48.709999000000003,47.91,47.91,17.696953000000001,0]
["1993-11-15",47.610000999999997,49.310001,47.610000999999997,49.310001,18.214086999999999,0]
["1993-11-22",48.509998000000003,50.810001,48.509998000000003,50.810001,18.768149999999999,0]
["1993-11-29",52.110000999999997,54.110000999999997,52.110000999999997,53.209999000000003,19.654662999999999,0]
["1993-12-06",51.91,52.41,51.810001,52.41,19.359158000000001,0]
["1993-12-13",52.610000999999997,52.610000999999997,50.110000999999997,50.110000999999997,18.509585999999999,0]
["1993-12-20",50.709999000000003,51.810001,50.509998000000003,51.810001,19.137533000000001,0]
["1993-12-27",51.810001,51.810001,50.310001,50.310001,18.583462000000001,0]
["1994-01-03",50.310001,53.509998000000003,50.310001,53.509998000000003,19.765469,0]
["1994-01-10",53.310001,53.310001,52.509998000000003,52.509998000000003,19.396099,0]
["1994-01-17",53.41,54.310001,53.41,54.310001,20.060977999999999,0]
["1994-01-24",54.310001,54.310001,52.310001,52.709999000000003,19.469973,0]
["1994-01-31",53.310001,53.810001,51.709999000000003,51.709999000000003,19.100587999999998,0]
["1994-02-07",51.41,51.509998000000003,49.91,49.91,18.435713,0]
["1994-02-14",49.91,50.810001,49.810001,49.810001,18.398779000000001,0]
["1994-02-21",48.91,49.310001,48.310001,49.310001,18.214086999999999,0]
["1994-02-28",49.810001,49.91,49.209999000000003,49.610000999999997,18.324902000000002,0]
["1994-03-07",50.41,50.41,46.709999000000003,46.709999000000003,17.253691,0]
["1994-03-14",48.310001,51.009998000000003,48.310001,50.209999000000003,18.546524000000002,0]
["1994-03-21",50.110000999999997,50.810001,49.209999000000003,49.810001,18.398779000000001,0]
["1994-03-27",48.310001,48.310001,45.91,45.91,16.958195,0]
["1994-04-03",45.91,47.310001,45.810001,47.310001,17.965855000000001,0]
["1994-04-10",47.91,47.91,47.110000999999997,47.810001,18.155735,0]
["1994-04-17",47.810001,47.810001,47.509998000000003,47.509998000000003,18.041801,0]
["1994-04-24",47.009998000000003,47.009998000000003,45.259998000000003,45.259998000000003,17.187376,0]
["1994-05-01",45.259998000000003,45.259998000000003,44.110000999999997,44.41,16.86459,0]
["1994-05-08",44.610000999999997,45.610000999999997,44.610000999999997,45.009998000000003,17.092442999999999,0]
["1994-05-15",45.509998000000003,45.810001,44.41,44.41,16.86459,0]
["1994-05-22",43.810001,43.810001,40.810001,40.810001,15.497498,0]
["1994-05-29",40.810001,43.41,40.810001,43.41,16.484843999999999,0]
["1994-06-05",44.009998000000003,44.009998000000003,43.810001,44.009998000000003,16.712692000000001,0]
["1994-06-12",43.91,44.209999000000003,42.459999000000003,42.459999000000003,16.124081,0]
["1994-06-19",41.709999000000003,42.509998000000003,41.310001,41.310001,15.68737,0]
["1994-06-26",41.810001,42.310001,41.709999000000003,42.310001,16.067122999999999,0]
["1994-07-03",43.610000999999997,43.610000999999997,42.610000999999997,42.610000999999997,16.181049000000002,0]
["1994-07-10",42.810001,44.110000999999997,42.509998000000003,44.110000999999997,16.750668000000001,0]
["1994-07-17",44.709999000000003,46.009998000000003,44.709999000000003,45.91,17.43421,0]
["1994-07-24",45.91,46.110000999999997,45.41,45.41,17.244335,0]
["1994-07-31",44.810001,46.709999000000003,44.810001,46.41,17.624089999999999,0]
["1994-08-07",46.509998000000003,46.509998000000003,45.209999000000003,45.209999000000003,17.168392000000001,0]
["1994-08-14",45.41,45.41,45.209999000000003,45.41,17.244335,0]
["1994-08-21",44.610000999999997,47.310001,44.610000999999997,47.310001,17.965855000000001,0]
["1994-08-28",47.310001,48.509998000000003,47.310001,48.009998000000003,18.231686,0]
["1994-09-04",48.209999000000003,48.209999000000003,47.310001,47.310001,17.965855000000001,0]
["1994-09-11",47.259998000000003,47.259998000000003,45.110000999999997,45.110000999999997,17.130417000000001,0]
["1994-09-18",45.709999000000003,45.709999000000003,44.610000999999997,44.709999000000003,16.978521000000001,0]
["1994-09-25",43.709999000000003,44.509998000000003,43.610000999999997,44.009998000000003,16.712692000000001,0]
["1994-10-02",43.509998000000003,44.009998000000003,43.509998000000003,44.009998000000003,16.976586999999999,0]
["1994-10-09",44.509998000000003,46.209999000000003,44.509998000000003,45.110000999999997,17.400908999999999,0]
["1994-10-16",44.709999000000003,44.709999000000003,43.610000999999997,43.610000999999997,16.822293999999999,0]
["1994-10-24",43.610000999999997,44.66,42.810001,44.66,17.227315999999998,0]
["1994-10-31",44.41,44.709999000000003,43.509998000000003,43.509998000000003,16.783719999999999,0]
["1994-11-07",42.810001,43.610000999999997,42.610000999999997,42.610000999999997,16.436546,0]
["1994-11-14",43.060001,43.709999000000003,43.060001,43.610000999999997,16.822293999999999,0]
["1994-11-21",43.009998000000003,43.009998000000003,41.91,42.009998000000003,16.205100999999999,0]
["1994-11-28",42.009998000000003,43.509998000000003,42.009998000000003,42.91,16.552264999999998,0]
["1994-12-05",43.110000999999997,43.110000999999997,42.41,42.91,16.552264999999998,0]
["1994-12-12",42.610000999999997,43.209999000000003,42.41,43.009998000000003,16.590841000000001,0]
["1994-12-19",44.009998000000003,44.310001,43.41,43.41,16.745142000000001,0]
["1994-12-26",43.41,43.509998000000003,43.209999000000003,43.209999000000003,16.667994,0]
["1995-01-02",43.209999000000003,43.209999000000003,42.009998000000003,42.509998000000003,16.397966,262654080]
["1995-01-09",43.009998000000003,44.509998000000003,43.009998000000003,43.810001,16.899439000000001,514440960]
["1995-01-16",44.209999000000003,44.209999000000003,42.509998000000003,42.509998000000003,16.397966,665145360]
["1995-01-23",41.91,43.209999000000003,41.509998000000003,43.209999000000003,16.667994,657548760]
["1995-01-30",42.709999000000003,44.009998000000003,42.709999000000003,44.009998000000003,16.976586999999999,373220520]
["1995-02-06",44.41,45.610000999999997,44.41,45.610000999999997,17.593779000000001,688213440]
["1995-02-13",45.310001,45.310001,44.709999000000003,44.709999000000003,17.246604999999999,445629440]
["1995-02-20",44.009998000000003,44.709999000000003,43.509998000000003,44.709999000000003,17.246604999999999,958851480]
["1995-02-27",44.610000999999997,45.310001,44.209999000000003,45.310001,17.478054,966688280]
["1995-03-06",45.009998000000003,45.009998000000003,44.610000999999997,44.610000999999997,17.208033,840875960]
["1995-03-13",44.91,47.610000999999997,44.91,47.209999000000003,18.210968000000001,1633085720]
["1995-03-20",48.110000999999997,48.110000999999997,47.610000999999997,47.91,18.480991,1337713000]
["1995-03-26",47.91,47.91,47.009998000000003,47.209999000000003,18.210968000000001,755200]
["1995-04-02",47.209999000000003,47.209999000000003,47.209999000000003,47.209999000000003,18.789432999999999,0]
["1995-04-09",47.209999000000003,47.41,47.209999000000003,47.41,18.869032000000001,0]
["1995-04-16",47.41,47.41,47.41,47.41,18.869032000000001,0]
["1995-04-23",47.41,47.41,47.41,47.41,18.869032000000001,0]
["1995-04-30",47.41,47.41,47.41,47.41,18.869032000000001,0]
["1995-05-07",47.41,47.41,47.41,47.41,18.869032000000001,0]
["1995-05-14",47.41,47.41,47.41,47.41,18.869032000000001,0]
["1995-05-21",47.41,47.41,47.41,47.41,18.869032000000001,0]
["1995-05-28",49.509998000000003,49.509998000000003,49.509998000000003,49.509998000000003,19.704823999999999,0]
["1995-06-04",49.509998000000003,49.509998000000003,49.509998000000003,49.509998000000003,19.704823999999999,0]
["1995-06-11",49.509998000000003,49.509998000000003,49.509998000000003,49.509998000000003,19.704823999999999,0]
["1995-06-18",49.509998000000003,49.509998000000003,49.509998000000003,49.509998000000003,19.704823999999999,0]
["1995-06-25",49.509998000000003,49.509998000000003,49.509998000000003,49.509998000000003,19.704823999999999,0]
["1995-07-02",49.509998000000003,49.509998000000003,49.509998000000003,49.509998000000003,19.704823999999999,0]
["1995-07-09",49.509998000000003,49.509998000000003,49.509998000000003,49.509998000000003,19.704823999999999,0]
["1995-07-16",49.509998000000003,49.509998000000003,49.509998000000003,49.509998000000003,19.704823999999999,0]
["1995-07-23",49.509998000000003,49.509998000000003,49.509998000000003,49.509998000000003,19.704823999999999,0]
["1995-07-30",49.509998000000003,56.911999000000002,49.509998000000003,56.911999000000002,22.650794999999999,4497316800]
["1995-08-06",56.512000999999998,56.512000999999998,54.910998999999997,55.210999000000001,21.97381,7552051200]
["1995-08-13",54.311000999999997,54.610999999999997,53.712001999999998,54.610999999999997,21.735014,11141844800]
["1995-08-20",54.410998999999997,54.410998999999997,54.112000000000002,54.210999000000001,21.575813,10435830400]
["1995-08-27",54.209999000000003,54.209999000000003,53.512000999999998,53.811999999999998,21.417013000000001,6716865600]
["1995-09-03",53.811999999999998,54.811000999999997,53.712001999999998,53.712001999999998,21.377206999999999,5588604800]
["1995-09-10",53.712001999999998,57.210999000000001,53.411999000000002,57.210999000000001,22.769805999999999,13920440000]
["1995-09-17",57.612000000000002,59.963000999999998,57.612000000000002,59.612999000000002,23.72579,9302672000]
["1995-09-24",58.311999999999998,59.713000999999998,57.412998000000002,59.713000999999998,23.765591000000001,10540632000]
["1995-10-01",60.012999999999998,61.662998000000002,60.012999999999998,61.313000000000002,24.721710000000002,8856014400]
["1995-10-08",61.213000999999998,64.013000000000005,60.811999999999998,64.013000000000005,25.810358000000001,14607361920]
["1995-10-15",64.112999000000002,65.513999999999996,64.112999000000002,65.513999999999996,26.415566999999999,10099102400]
["1995-10-23",64.813004000000006,67.014999000000003,63.914000999999999,66.213997000000006,26.697817000000001,13734603200]
["1995-10-30",67.014999000000003,68.414000999999999,67.014999000000003,67.014999000000003,27.020779000000001,8587211200]
["1995-11-06",66.314003,67.513999999999996,65.213997000000006,65.213997000000006,26.294605000000001,5901662400]
["1995-11-13",64.212997000000001,67.513999999999996,64.212997000000001,67.513999999999996,27.221975,12348561600]
["1995-11-20",68.414000999999999,71.815002000000007,68.213997000000006,71.815002000000007,28.956167000000001,8418595200]
["1995-11-27",70.214995999999999,70.214995999999999,69.214995999999999,69.415001000000004,27.988482999999999,10474748800]
["1995-12-04",68.915001000000004,68.915001000000004,66.564003,66.564003,26.838940000000001,6404467200]
["1995-12-11",66.564003,67.315002000000007,65.914000999999999,67.315002000000007,27.141749999999998,20967807680]
["1995-12-18",66.613997999999995,67.014999000000003,66.613997999999995,66.814003,26.939734999999999,15571145600]
["1995-12-25",66.809997999999993,67.114998,66.809997999999993,67.014999000000003,27.020779000000001,1169299200]
["1996-01-01",67.010002,68.713997000000006,67.010002,68.713997000000006,27.705824,7226963200]
["1996-01-08",68.613997999999995,68.713997000000006,67.713997000000006,68.013999999999996,27.423590000000001,4634835200]
["1996-01-15",67.613997999999995,70.114998,67.613997999999995,69.614998,28.069110999999999,9770507200]
["1996-01-22",69.315002000000007,70.915001000000004,69.315002000000007,70.613997999999995,28.471909,8916641600]
["1996-01-29",71.214995999999999,71.464995999999999,71.214995999999999,71.415001000000004,28.794884,9036254400]
["1996-02-05",70.915001000000004,70.915001000000004,69.014999000000003,69.014999000000003,27.827193999999999,5125860800]
["1996-02-12",69.114998,70.414000999999999,69.114998,70.414000999999999,28.391275,15729460800]
["1996-02-19",70.713997000000006,72.614998,70.713997000000006,71.915001000000004,28.996489,10814873600]
["1996-02-26",71.114998,72.114998,71.114998,72.114998,29.077121999999999,3739024000]
["1996-03-04",72.114998,72.114998,70.314003,70.314003,28.350968999999999,5207688000]
["1996-03-11",68.113997999999995,68.414000999999999,67.863997999999995,67.863997999999995,27.363098000000001,14232806400]
["1996-03-18",68.113997999999995,69.014999000000003,67.763999999999996,69.014999000000003,27.827193999999999,11281745600]
["1996-03-25",66.814003,68.213997000000006,66.613997999999995,68.213997000000006,27.504221000000001,28781166720]
["1996-03-31",68.613997999999995,69.614998,68.613997999999995,69.610000999999997,28.763103000000001,10302195200]
["1996-04-07",69.610000999999997,69.714995999999999,69.415001000000004,69.714995999999999,28.806486,6246123200]
["1996-04-14",69.714995999999999,72.415001000000004,69.714995999999999,72.415001000000004,29.922135999999998,10389097920]
["1996-04-21",72.714995999999999,72.714995999999999,72.114998,72.514999000000003,29.963449000000001,9707688000]
["1996-04-28",71.915001000000004,72.816001999999997,70.613997999999995,72.816001999999997,30.08783,22132057280]
["1996-05-05",72.819999999999993,72.915999999999997,72.614998,72.915999999999997,30.129141000000001,5295467200]
["1996-05-12",72.214995999999999,73.815002000000007,72.214995999999999,73.815002000000007,30.500623999999998,10842502400]
["1996-05-19",72.915999999999997,72.915999999999997,71.014999000000003,71.014999000000003,29.343648999999999,3531224000]
["1996-05-26",71.019997000000004,71.915001000000004,70.613997999999995,70.613997999999995,29.177954,5376862400]
["1996-06-02",70.513999999999996,70.613997999999995,68.263999999999996,68.263999999999996,28.206928000000001,4622468800]
["1996-06-09",68.664000999999999,68.915001000000004,68.213997000000006,68.213997000000006,28.186264000000001,7357340800]
["1996-06-16",67.713997000000006,67.713997000000006,67.414000999999999,67.414000999999999,27.855701,8446900800]
["1996-06-23",67.214995999999999,67.214995999999999,66.613997999999995,66.915001000000004,27.649512999999999,4717060800]
["1996-06-30",67.214995999999999,67.214995999999999,66.513999999999996,67.214995999999999,27.773475999999999,6893102400]
["1996-07-07",66.814003,68.713997000000006,66.814003,68.513999999999996,28.310223000000001,15285294080]
["1996-07-14",68.713997000000006,70.114998,68.213997000000006,69.915001000000004,28.889126000000001,9220587200]
["1996-07-21",69.315002000000007,70.114998,69.315002000000007,70.114998,28.971771,5987217600]
["1996-07-28",70.214995999999999,72.315002000000007,70.214995999999999,72.315002000000007,29.880811999999999,5962745600]
["1996-08-04",72.214995999999999,72.415001000000004,71.614998,71.614998,29.591566,5588608000]
["1996-08-11",71.614998,73.115996999999993,71.614998,73.115996999999993,30.211786,5379174400]
["1996-08-18",72.915999999999997,73.216003000000001,72.214995999999999,73.216003000000001,30.253112999999999,3568968000]
["1996-08-25",73.220000999999996,73.665999999999997,72.114998,72.114998,29.798168,3939931200]
["1996-09-01",72.364998,73.466003000000001,72.364998,73.466003000000001,30.356413,1586174400]
["1996-09-08",73.566001999999997,75.015998999999994,72.865996999999993,75.015998999999994,30.996863999999999,11786641280]
["1996-09-15",74.915999999999997,77.415999999999997,74.915999999999997,77.415999999999997,31.988555999999999,20202734080]
["1996-09-22",77.016998000000001,79.417000000000002,77.016998000000001,79.167000000000002,32.712090000000003,18004819200]
["1996-09-29",80.566001999999997,81.866996999999998,80.566001999999997,81.866996999999998,34.214450999999997,12568955200]
["1996-10-06",83.367996000000005,83.507003999999995,82.505996999999994,83.507003999999995,34.899849000000003,9880037504]
["1996-10-13",84.132003999999995,84.132003999999995,83.007003999999995,83.007003999999995,34.690891000000001,822083392]
["1996-10-20",85.382003999999995,85.382003999999995,80.882003999999995,80.882003999999995,33.802784000000003,766311040]
["1996-10-28",82.505996999999994,82.505996999999994,80.130996999999994,80.130996999999994,33.488925999999999,974681216]
["1996-11-04",78.130996999999994,81.632003999999995,78.130996999999994,80.380996999999994,33.593409999999999,841665088]
["1996-11-11",81.257003999999995,84.757003999999995,81.257003999999995,84.757003999999995,35.422260000000001,965839232]
["1996-11-18",83.507003999999995,86.507003999999995,82.757003999999995,86.507003999999995,36.153621999999999,720230336]
["1996-11-25",88.632003999999995,90.632003999999995,87.382003999999995,87.382003999999995,36.519317999999998,1009660672]
["1996-12-02",88.257003999999995,90.632003999999995,88.257003999999995,89.007003999999995,37.198452000000003,1418183296]
["1996-12-09",89.382003999999995,90.257003999999995,87.007003999999995,87.007003999999995,36.362591000000002,1515431936]
["1996-12-16",87.382003999999995,91.257003999999995,87.382003999999995,91.257003999999995,38.138782999999997,1129213184]
["1996-12-23",91.257003999999995,91.757003999999995,91.257003999999995,91.757003999999995,38.347752,47748480]
["1996-12-30",92.758003000000002,93.007003999999995,91.632003999999995,92.882003999999995,38.817912999999997,269648640]
["1997-01-06",94.133003000000002,97.008003000000002,94.133003000000002,94.757003999999995,39.601536000000003,1269050752]
["1997-01-13",98.383003000000002,99.508003000000002,98.133003000000002,99.383003000000002,41.534846999999999,1477555328]
["1997-01-20",98.883003000000002,98.883003000000002,94.508003000000002,94.508003000000002,39.497463000000003,1870646912]
["1997-01-27",94.133003000000002,96.758003000000002,92.507003999999995,96.758003000000002,40.437801,1219610816]
["1997-02-03",97.508003000000002,99.633003000000002,97.508003000000002,99.633003000000002,41.639332000000003,1605444224]
["1997-02-10",101.008003,103.633003,101.008003,103.633003,43.311042999999998,1375090752]
["1997-02-17",101.883003,102.258003,99.633003000000002,99.633003000000002,41.639332000000003,1193221184]
["1997-02-24",100.508003,100.508003,97.883003000000002,97.883003000000002,40.907969999999999,974673280]
["1997-03-03",98.133003000000002,104.008003,98.133003000000002,104.008003,43.467770000000002,1031399936]
["1997-03-10",102.633003,104.133003,101.508003,104.133003,43.520007999999997,1005165376]
["1997-03-17",104.633003,104.633003,96.633003000000002,97.133003000000002,40.594524,1350183808]
["1997-03-24",96.008003000000002,97.508003000000002,95.382003999999995,97.508003000000002,40.751258999999997,1449654016]
["1997-03-30",97.508003000000002,97.508003000000002,95.757003999999995,97.008003000000002,40.542278000000003,1189523968]
["1997-04-06",98.008003000000002,98.008003000000002,97.008003000000002,97.008003000000002,40.542278000000003,710099072]
["1997-04-13",97.133003000000002,98.133003000000002,95.508003000000002,96.883003000000002,40.490043999999997,862364096]
["1997-04-20",96.507003999999995,100.133003,96.258003000000002,100.133003,41.848300999999999,3216183360]
["1997-04-27",102.133003,108.008003,102.133003,107.258003,44.826037999999997,1409884224]
["1997-05-04",107.258003,120.38400300000001,107.258003,120.38400300000001,51.289054999999998,1469789120]
["1997-05-11",117.00900300000001,117.00900300000001,111.38400300000001,112.00900300000001,47.720908999999999,2291342144]
["1997-05-18",112.50900300000001,115.75900300000001,108.75900300000001,115.75900300000001,49.318592000000002,787590208]
["1997-05-25",115.75900300000001,120.260002,110.25900300000001,110.25900300000001,46.975327,639759232]
["1997-06-01",104.633003,113.38400300000001,104.633003,113.38400300000001,48.306713000000002,912030720]
["1997-06-08",112.883003,118.00900300000001,111.633003,111.633003,47.560715000000002,724546176]
["1997-06-15",109.008003,109.008003,102.883003,102.883003,43.832836,1263925760]
["1997-06-22",103.508003,106.133003,103.133003,103.383003,44.045848999999997,831542720]
["1997-06-29",101.383003,116.760002,101.383003,109.758003,46.761879,900341760]
["1997-07-06",109.008003,109.008003,108.25900300000001,108.88400300000001,46.389519,726261248]
["1997-07-13",108.633003,108.75900300000001,107.00900300000001,107.00900300000001,45.590691,1355520320]
["1997-07-20",104.383003,106.258003,104.383003,104.383003,44.471888999999997,550379648]
["1997-07-27",104.508003,109.133003,104.508003,109.133003,46.495609000000002,592857216]
["1997-08-03",108.75900300000001,114.13400300000001,108.75900300000001,111.75900300000001,47.614398999999999,693940224]
["1997-08-10",113.38400300000001,114.385002,110.50900300000001,110.50900300000001,47.081837,532701440]
["1997-08-17",111.008003,113.25900300000001,111.008003,112.00900300000001,47.720908999999999,672021184]
["1997-08-24",112,113.13400300000001,111.633003,113.13400300000001,48.200214000000003,319636736]
["1997-08-31",115.00900300000001,117.00900300000001,115.00900300000001,116.63400300000001,49.691367999999997,399673984]
["1997-09-07",117.25900300000001,117.25900300000001,111.50900300000001,111.50900300000001,47.507869999999997,871252160]
["1997-09-14",111.13400300000001,113.508003,111.13400300000001,111.38400300000001,47.454636000000001,896406144]
["1997-09-21",114.25900300000001,123.260002,114.00900300000001,123.260002,52.514361999999998,762067008]
["1997-09-28",120.50900300000001,126.261002,120.50900300000001,124.135002,52.887135000000001,810081280]
["1997-10-05",122.88400300000001,124.510002,122.88400300000001,123.010002,52.407832999999997,815710144]
["1997-10-12",126.261002,128.76100199999999,126.261002,128.634995,54.804340000000003,814862144]
["1997-10-19",127.260002,128.259995,123.761002,123.761002,52.727798,846466304]
["1997-10-27",118.88400300000001,126.261002,118.88400300000001,123.761002,52.727798,510406720]
["1997-11-03",120.75900300000001,124.510002,120.75900300000001,120.75900300000001,51.448807000000002,701444288]
["1997-11-10",120.75900300000001,124.760002,120.75900300000001,122.510002,52.619995000000003,673767744]
["1997-11-17",125.010002,134.509995,124.69699900000001,134.509995,57.774155,602393472]
["1997-11-24",129.509995,130.759995,126.261002,126.261002,54.231098000000003,359685248]
["1997-12-01",126.886002,130.384995,126.886002,130.01100199999999,55.841777999999998,532940032]
["1997-12-08",130.759995,130.759995,127.07199900000001,127.885002,54.928635,534824832]
["1997-12-15",130.88600199999999,132.884995,120.010002,120.010002,51.546211,786038400]
["1997-12-22",128.76100199999999,128.76100199999999,127.260002,127.260002,54.660193999999997,186895168]
["1997-12-29",132.51100199999999,137.01100199999999,132.51100199999999,137.01100199999999,58.848391999999997,148555008]
["1998-01-05",147.51100199999999,147.51100199999999,141.63600199999999,141.63600199999999,60.834896000000001,2420410624]
["1998-01-12",139.01100199999999,149.76100199999999,139.01100199999999,149.76100199999999,64.324721999999994,682104640]
["1998-01-19",149.76100199999999,155.26300000000001,148.76100199999999,148.76100199999999,63.895195000000001,728382528]
["1998-01-26",150.01100199999999,162.01300000000001,150.01100199999999,162.01300000000001,69.587142999999998,562110784]
["1998-02-02",165.01300000000001,168.26300000000001,162.13800000000001,168.26300000000001,72.271621999999994,507928960]
["1998-02-09",165.88800000000001,175.26400799999999,165.88800000000001,175.26400799999999,75.278640999999993,704108480]
["1998-02-16",176.51400799999999,180.01400799999999,175.51400799999999,180.01400799999999,77.318862999999993,682511872]
["1998-02-23",176.13900799999999,179.01499899999999,170.26400799999999,170.26400799999999,73.131118999999998,753155264]
["1998-03-02",171.26300000000001,171.26300000000001,159.01300000000001,166.26300000000001,71.412598000000003,794507840]
["1998-03-09",174.26400799999999,174.26400799999999,163.13800000000001,166.76300000000001,71.627364999999998,944929344]
["1998-03-16",169.76300000000001,184.26499899999999,169.76300000000001,181.51499899999999,77.963584999999995,942598080]
["1998-03-23",180.76400799999999,185.26499899999999,180.76400799999999,185.01400799999999,79.466460999999995,759299520]
["1998-03-29",183.51400799999999,186.76499899999999,183.51400799999999,186.76499899999999,81.191390999999996,824183936]
["1998-04-05",190.26499899999999,190.26499899999999,185.01400799999999,186.51499899999999,81.082740999999999,506621952]
["1998-04-12",186.51499899999999,187.51499899999999,184.26499899999999,184.26499899999999,80.104607000000001,356616320]
["1998-04-19",184.26499899999999,184.26499899999999,167.51300000000001,167.51300000000001,72.822083000000006,788195584]
["1998-04-26",159.01300000000001,186.01400799999999,159.01300000000001,186.01400799999999,80.864913999999999,1028863680]
["1998-05-03",186.01400799999999,186.01400799999999,172.01400799999999,173.26400799999999,75.322181999999998,829319040]
["1998-05-10",174.51400799999999,175.01400799999999,170.38800000000001,170.38800000000001,74.071944999999999,754187328]
["1998-05-17",168.38900799999999,173.88900799999999,168.38900799999999,173.51300000000001,75.430412000000004,774635200]
["1998-05-24",173.51300000000001,173.51300000000001,168.76300000000001,169.26400799999999,73.583275,555308352]
["1998-05-31",166.76300000000001,172.01400799999999,164.88800000000001,169.26400799999999,73.583275,508503360]
["1998-06-07",174.51400799999999,179.26499899999999,166.26300000000001,166.26300000000001,72.278678999999997,714259968]
["1998-06-14",159.26300000000001,164.76300000000001,157.51199299999999,157.51199299999999,68.474402999999995,812737024]
["1998-06-21",157.88699299999999,161.26199299999999,157.88699299999999,161.01300000000001,69.996368000000004,1126438208]
["1998-06-28",161.26199299999999,168.26300000000001,159.88800000000001,168.26300000000001,73.148116999999999,779209984]
["1998-07-05",165.01300000000001,172.63900799999999,165.01300000000001,172.63900799999999,75.050467999999995,531482304]
["1998-07-12",174.26400799999999,186.76499899999999,174.26400799999999,182.26499899999999,79.235152999999997,789868608]
["1998-07-19",186.51499899999999,186.51499899999999,180.01400799999999,184.01499899999999,79.995911000000007,1306997440]
["1998-07-26",177.38900799999999,186.63999899999999,177.38900799999999,186.63999899999999,81.137054000000006,492119616]
["1998-08-02",183.51400799999999,183.51400799999999,174.26400799999999,181.26400799999999,78.800003000000004,426234432]
["1998-08-09",174.76400799999999,174.76400799999999,163.38800000000001,169.51300000000001,73.691520999999995,802604352]
["1998-08-16",174.51400799999999,187.51499899999999,174.51400799999999,186.26400799999999,80.973586999999995,863664640]
["1998-08-23",191.26499899999999,193.51499899999999,173.76300000000001,175.51400799999999,76.300331,1045271936]
["1998-08-30",175.52499399999999,176.63900799999999,168.01400799999999,168.01400799999999,73.489677,831202688]
["1998-09-06",172.13900799999999,174.51400799999999,159.51300000000001,159.51300000000001,69.771316999999996,432662336]
["1998-09-13",174.51400799999999,178.01400799999999,171.01300000000001,172.76400799999999,75.567322000000004,840984128]
["1998-09-20",171.26300000000001,174.76400799999999,171.26300000000001,172.01400799999999,75.239265000000003,1094675008]
["1998-09-27",172.51300000000001,172.51300000000001,137.63600199999999,137.63600199999999,60.202250999999997,1066146176]
["1998-10-04",130.509995,140.26100199999999,130.509995,138.76100199999999,60.694336,1184046720]
["1998-10-11",155.51300000000001,156.01199299999999,153.76199299999999,154.26199299999999,67.474509999999995,938956224]
["1998-10-18",151.01199299999999,166.51400799999999,151.01199299999999,165.51300000000001,72.395729000000003,1100778048]
["1998-10-26",163.76199299999999,177.01400799999999,163.76199299999999,177.01400799999999,77.426284999999993,455711680]
["1998-11-02",179.01499899999999,179.01499899999999,172.26400799999999,173.26400799999999,75.786017999999999,610255552]
["1998-11-09",169.76300000000001,173.76300000000001,164.76300000000001,165.51300000000001,72.395729000000003,649261248]
["1998-11-16",173.88900799999999,181.13999899999999,169.51300000000001,181.13999899999999,79.231003000000001,539941248]
["1998-11-23",191.26499899999999,191.26499899999999,181.26400799999999,185.76499899999999,81.253997999999996,545521984]
["1998-11-30",185.63900799999999,189.13999899999999,174.51400799999999,189.13999899999999,82.730209000000002,668579712]
["1998-12-07",185.26499899999999,185.26499899999999,179.51400799999999,179.51400799999999,78.519790999999998,1097644864]
["1998-12-14",182.63999899999999,192.26499899999999,179.51400799999999,191.51499899999999,83.769058000000001,832039872]
["1998-12-21",197.266006,197.266006,192.76499899999999,193.14999399999999,84.484191999999993,171955520]
["1998-12-28",193.14999399999999,198.13999899999999,193.14999399999999,195.14999399999999,85.358993999999996,39210944]
["1999-01-04",189.51499899999999,207.266006,189.51499899999999,203.141006,88.854263000000003,658928448]
["1999-01-11",203.016006,203.016006,193.641006,200.63999899999999,87.760323,671001792]
["1999-01-18",205.891006,211.516006,203.266006,210.266006,91.970764000000003,555287872]
["1999-01-25",206.766998,219.766998,206.766998,219.766998,96.126534000000007,874485440]
["1999-02-01",230.26800499999999,234.14300499999999,218.89300499999999,218.89300499999999,95.744263000000004,887521856]
["1999-02-08",213.266998,219.016998,207.516006,219.016998,95.798469999999995,529652416]
["1999-02-15",220.016998,220.76800499999999,215.891998,219.516998,96.017150999999998,784681600]
["1999-02-22",218.26800499999999,226.89300499999999,194.63999899999999,194.63999899999999,85.135902000000002,1271306112]
["1999-03-01",187.63999899999999,196.766006,187.38999899999999,195.516006,85.519081,1478385664]
["1999-03-08",194.891006,201.266006,194.891006,198.516006,86.831290999999993,814800512]
["1999-03-15",191.38999899999999,194.891006,182.63999899999999,183.88999899999999,80.433852999999999,809528064]
["1999-03-22",181.13999899999999,181.13999899999999,170.26400799999999,174.63999899999999,76.387900999999999,960804352]
["1999-03-28",179.01499899999999,182.76499899999999,176.01400799999999,176.01400799999999,76.988876000000005,825794752]
["1999-04-04",176.01400799999999,195.766006,176.01400799999999,195.766006,85.628456,1046683200]
["1999-04-11",192.13999899999999,195.88999899999999,182.51400799999999,182.51400799999999,79.832001000000005,658703360]
["1999-04-18",183.38999899999999,183.38999899999999,174.38800000000001,174.38800000000001,77.256362999999993,1124217216]
["1999-04-25",180.5,189,176.5,180.75,80.074837000000002,41458685]
["1999-05-02",180.800003,186,162,170.75,75.644683999999998,47198462]
["1999-05-09",174,179,164,174.5,77.305961999999994,95330545]
["1999-05-16",174.5,190,165,187.75,83.175926000000004,119664295]
["1999-05-23",190,197,170,182.25,80.739341999999994,93014129]
["1999-05-30",182.300003,184,175.5,180.25,79.853286999999995,49720951]
["1999-06-06",172,186.5,171.5,175,77.527480999999995,39496590]
["1999-06-13",175,178.800003,168,170,75.312415999999999,50539523]
["1999-06-20",174,177,167.5,170,75.312415999999999,36742754]
["1999-06-27",173,178,159,169.5,75.090919,62350845]
["1999-07-04",172,173,157,159.75,70.771507,74602037]
["1999-07-11",162.5,170,152,165.25,73.208099000000004,91957335]
["1999-07-18",169,169,151.5,155.25,68.777962000000002,99304031]
["1999-07-25",156.39999399999999,158.5,146.5,148.5,65.787582,42498353]
["1999-08-01",141,160,141,152,67.338149999999999,40494612]
["1999-08-08",159,159.5,141.5,157.75,69.885475,42096283]
["1999-08-15",157,170,155,169.25,74.980155999999994,60692835]
["1999-08-22",173,179,167.300003,176.25,78.081230000000005,57159966]
["1999-08-29",176.300003,207,165,205.25,90.928657999999999,115397699]
["1999-09-05",203,207,197.5,198.25,87.827545000000001,157916176]
["1999-09-12",199.89999399999999,202.800003,192.25,194.75,86.826972999999995,90176270]
["1999-09-19",197.75,197.75,169,180.5,80.473777999999996,240941052]
["1999-09-26",199,199,168,171.5,76.461226999999994,85718330]
["1999-10-03",179,179,168,170.75,76.126830999999996,41381070]
["1999-10-10",174,189,160.5,172.75,77.018501000000001,70190249]
["1999-10-17",173.75,182,165,169.75,75.681022999999996,56890612]
["1999-10-24",169,172.5,162.5,169,75.346633999999995,35421464]
["1999-11-01",168.89999399999999,172,162,164.75,73.451804999999993,40714093]
["1999-11-08",165,172,161.5,171.25,76.349770000000007,65453711]
["1999-11-15",173,186,168,170.25,75.903908000000001,68769746]
["1999-11-22",180,182,169.5,173.25,77.241425000000007,66902909]
["1999-11-29",175,177.25,166,170,75.792457999999996,60109775]
["1999-12-06",170.5,175,167,171.5,76.461226999999994,53257272]
["1999-12-13",162.5,174.5,157,164.25,73.228888999999995,64845708]
["1999-12-20",164,171,155,169,75.346633999999995,15234478]
["1999-12-27",169,175.5,166,168.5,75.123717999999997,2136217]
["2000-01-03",168.5,180,157.5,161.25,71.891402999999997,24929484]
["2000-01-10",164,172,150,156.25,69.662200999999996,64058096]
["2000-01-17",156.800003,170,136,153.5,68.436133999999996,119364794]
["2000-01-24",158,158,142,142.75,63.643363999999998,79888495]
["2000-01-31",142,149.5,133.75,134.75,60.076690999999997,101508767]
["2000-02-07",140,149,133,143.5,63.977772000000002,99819036]
["2000-02-14",139,155,131,150,66.875709999999998,108140486]
["2000-02-21",150.14999399999999,160,141,149,66.429878000000002,91666011]
["2000-02-28",174,174,149,153.25,68.324669,64700409]
["2000-03-06",153,165.75,139.25,149,66.429878000000002,54456539]
["2000-03-13",164,165,139,155.25,69.216369999999998,59431697]
["2000-03-20",158,167.800003,150,161,71.779899999999998,57602409]
["2000-03-26",163.240005,168,154,162.75,72.560149999999993,63384060]
["2000-04-02",160.699997,189,155,172.5,76.907050999999996,90096485]
["2000-04-09",171,177,155,159.75,71.222633000000002,64640907]
["2000-04-16",159,165,147,157.5,71.390724000000006,31451619]
["2000-04-23",157.5,172.300003,155,167.5,75.923454000000007,32928134]
["2000-04-30",167.5,174,152,152.25,69.011009000000001,29276545]
["2000-05-07",153.35000600000001,175,150,173.25,78.529799999999994,49898529]
["2000-05-14",170,175.5,167,168.5,76.376723999999996,28231074]
["2000-05-21",172,172.25,158,168.75,76.490036000000003,58085359]
["2000-05-28",168.800003,172,168,172,77.963202999999993,28789801]
["2000-06-04",172.5,179,169,169.25,76.71669,96533786]
["2000-06-11",173.5,180,166,172.25,78.076499999999996,83000814]
["2000-06-18",170.39999399999999,174,161,168,76.150101000000006,46568908]
["2000-06-25",170,170.5,154.5,154.5,70.030876000000006,73108565]
["2000-07-02",155,169,155,162,73.430458000000002,91260978]
["2000-07-09",158,171,157,167,75.696822999999995,124720926]
["2000-07-16",169,175,165,166,75.243567999999996,90456786]
["2000-07-23",172.5,173,162.5,170.5,77.283271999999997,96935093]
["2000-07-30",171.800003,172.800003,165,171.5,77.736557000000005,48548246]
["2000-08-06",172,178.800003,170,178.5,80.909469999999999,56326597]
["2000-08-13",177.39999399999999,188.300003,170,180,81.589354999999998,87039110]
["2000-08-20",180,187,175,181.75,82.382606999999993,67081535]
["2000-08-27",181.800003,183,169.300003,171,77.509911000000002,43127560]
["2000-09-03",172,176.5,168,172.5,78.189819,26701788]
["2000-09-10",175,177.25,165,165,74.790283000000002,55755537]
["2000-09-17",165,171.300003,160.5,169.75,77.609161,33195319]
["2000-09-24",165.10000600000001,173,163,164,74.980323999999996,79068320]
["2000-10-01",164,176,162.5,175,80.009460000000004,54627981]
["2000-10-08",174,174.25,158.300003,164,74.980323999999996,59132620]
["2000-10-15",163,165.5,156.5,164.5,75.208916000000002,45386240]
["2000-10-22",162,169,160,167.75,76.694777999999999,46082127]
["2000-10-30",164,175,163.5,171.5,78.409294000000003,56966924]
["2000-11-06",172.800003,182.5,170,176.75,80.809546999999995,50716094]
["2000-11-13",174.5,178,165.800003,174,79.552254000000005,75357000]
["2000-11-20",175,183,169,179.75,82.181168,38769881]
["2000-11-27",184,189.5,173,175.75,80.352394000000004,51863902]
["2000-12-04",178.199997,185,169,172,78.637885999999995,42737469]
["2000-12-11",172,180,166.5,173.25,79.209389000000002,74958757]
["2000-12-18",176.199997,187.25,175,180.25,82.409760000000006,52520736]
["2000-12-25",180.300003,192.5,178,184.5,84.352851999999999,7680909]
["2001-01-01",184.5,193,179.75,183.5,83.895629999999997,58202801]
["2001-01-08",181.60000600000001,195.699997,176.550003,180.25,82.409760000000006,139576731]
["2001-01-15",180.300003,181.449997,166,170,77.723488000000003,92146920]
["2001-01-22",171.5,173.449997,167.5,171.5,78.409294000000003,53780826]
["2001-01-29",172.5,177,166,170.5,77.952079999999995,55249024]
["2001-02-05",170.16999799999999,186,168.5,173,79.095084999999997,61687097]
["2001-02-12",186,186,171.75,172.5,78.866485999999995,71531067]
["2001-02-19",172.25,175.5,168,172.75,78.980773999999997,51715797]
["2001-02-26",171.5,178.5,165.25,168.25,76.923385999999994,63116303]
["2001-03-05",166.25,172.25,163,164,74.980323999999996,54023857]
["2001-03-12",165,165,151,153.25,70.065430000000006,84065641]
["2001-03-19",152.800003,156.5,143.5,150.75,68.922454999999999,66026411]
["2001-03-25",150,165,149,162,74.065910000000002,72621272]
["2001-04-01",162,169.75,156.5,159,72.694327999999999,64453092]
["2001-04-08",159,168,154.25,157,73.237907000000007,51829717]
["2001-04-15",157,165,153,160.75,74.987228000000002,54063033]
["2001-04-22",162.5,165.25,156.25,162,75.570342999999994,80020531]
["2001-04-29",161.300003,168,158,160.25,74.753967000000003,71538930]
["2001-05-06",160.25,169,160,163,76.036818999999994,58949601]
["2001-05-13",163.60000600000001,163.60000600000001,154,157.75,73.587799000000004,61005392]
["2001-05-20",157,159.25,152.85000600000001,155.25,72.421576999999999,51465572]
["2001-05-27",155.5,157,150.75,151,70.439003,35988306]
["2001-06-03",153.5,162,152.25,158.5,73.937622000000005,71159801]
["2001-06-10",158.5,162.5,154,159,74.170867999999999,96537457]
["2001-06-17",159,160.5,152,159,74.170867999999999,83933177]
["2001-06-24",159.5,162.300003,152.25,161.25,75.220459000000005,90356288]
["2001-07-01",161.300003,166.5,158.5,164,76.503296000000006,92031413]
["2001-07-08",164.5,168,155.25,163.5,76.270042000000004,58616328]
["2001-07-15",164.66999799999999,166,157,161,75.103843999999995,42914269]
["2001-07-22",161.25,169.75,155,168.5,78.602485999999999,107499375]
["2001-07-29",162,174.10000600000001,161,171.25,79.885306999999997,63533252]
["2001-08-05",172.300003,173.5,162,165.25,77.086403000000004,55721548]
["2001-08-12",167.199997,170.5,160,160.5,74.870613000000006,50561268]
["2001-08-19",161.779999,172,158.5,172,80.235161000000005,55262086]
["2001-08-26",144.56899999999999,175.75,144.56899999999999,168,78.369240000000005,59336906]
["2001-09-02",168,172,145,154.25,71.955085999999994,86881062]
["2001-09-09",153,156,133,137,63.908245000000001,114219474]
["2001-09-16",137.5,145,110,135,63.705253999999996,108115069]
["2001-09-23",135,150.75,132.300003,148,69.839821000000001,128767923]
["2001-09-30",147.300003,160.25,138,158,74.558753999999993,135590727]
["2001-10-07",152.800003,163.5,148.25,151.5,71.491462999999996,65746234]
["2001-10-14",153.699997,159.5,148,150,70.783607000000003,63082016]
["2001-10-21",150.5,160.449997,149,157,74.086844999999997,56655326]
["2001-10-29",160,160,145,156,73.614952000000002,63493805]
["2001-11-05",154.5,169,151.5,163,76.918205,86846861]
["2001-11-12",160.300003,166.75,144.5,156.5,73.850905999999995,86164496]
["2001-11-19",156.5,164,151.75,156,73.614952000000002,267756630]
["2001-11-26",158.75,159.479996,151.25,154.5,72.907134999999997,128816176]
["2001-12-03",156.5,167,150,159.75,75.384551999999999,113910583]
["2001-12-10",159.800003,162.5,153.5,154,72.671188000000001,79511535]
["2001-12-17",154.5,159,151.25,154.5,72.907134999999997,54196506]
["2001-12-24",154.39999399999999,160,131.11999499999999,158.75,74.912682000000004,9330525]
["2001-12-31",157,163.5,133.641998,161.75,76.328339,33083861]
["2002-01-07",162.89999399999999,167,160,165.75,78.215880999999996,112243790]
["2002-01-14",167.800003,169.25,161.5,168.75,79.631561000000005,125432382]
["2002-01-21",169.5,171.300003,160.25,163.25,77.036156000000005,184595270]
["2002-01-28",163.25,164.75,153.25,154.75,73.025108000000003,115072475]
["2002-02-04",157.300003,159,151.25,157.5,74.322792000000007,75483605]
["2002-02-11",157.5,160.5,154,156,73.614952000000002,50590094]
["2002-02-18",156,157.89999399999999,148.25,152,71.727408999999994,76600173]
["2002-02-25",152,156,146.5,152.5,71.963363999999999,124326660]
["2002-03-04",150.820007,163,150.75,162.5,76.682250999999994,116792766]
["2002-03-11",158.39999399999999,163.39999399999999,156.75,161.75,76.328339,68387696]
["2002-03-18",161.800003,164.75,160,162.25,76.564269999999993,89632623]
["2002-03-25",162.5,164,158.61999499999999,160.75,75.856453000000002,258654324]
["2002-03-31",160.75,165,158.75,161.25,76.092383999999996,145253700]
["2002-04-07",164,168.5,157,163.25,78.693886000000006,160568979]
["2002-04-14",163.300003,167,159.75,163,78.57338,84689855]
["2002-04-21",163.58999600000001,164.75,157.5,159.25,76.765709000000001,71018520]
["2002-04-28",158.89999399999999,160.85000600000001,155.429993,159,76.645187000000007,73867989]
["2002-05-05",159,160,155.25,155.25,74.837524000000002,63827668]
["2002-05-12",156,157.63000500000001,151.75,153,73.752937000000003,94924089]
["2002-05-19",152,155.5,150.320007,152,73.270874000000006,98287764]
["2002-05-26",152,158.25,148.75,151.25,72.909332000000006,267630668]
["2002-06-02",151.25,153.25,137.25,143,68.932472000000004,87169834]
["2002-06-09",142,142,125.25,131.25,63.268439999999998,204727944]
["2002-06-16",131.5,135.25,122.25,127.5,61.460769999999997,147238680]
["2002-06-23",127.5,132.800003,121,130.75,63.027416000000002,178941572]
["2002-06-30",131.699997,132.10000600000001,119.300003,127.75,61.581287000000003,122041066]
["2002-07-07",124.900002,128.5,108.300003,115,55.435192000000001,163429698]
["2002-07-14",116,121.5,102.800003,114,54.953152000000003,158304985]
["2002-07-21",115,115,98.5,108.5,52.301913999999996,121384201]
["2002-07-28",109.25,120,107,107.75,51.940387999999999,138859508]
["2002-08-04",109.5,119,105,118,56.881343999999999,103369248]
["2002-08-11",116,129.800003,112,128,61.701801000000003,128377306]
["2002-08-18",128,133,125.5,128,61.701801000000003,111459905]
["2002-08-25",128,132.5,118.800003,122.75,59.171059,52203910]
["2002-09-01",121.80999799999999,122,107.5,115,55.435192000000001,115085358]
["2002-09-08",114,115.75,97.25,99.5,47.963504999999998,188221779]
["2002-09-15",101.300003,105.5,85.5,94.5,46.227511999999997,186816700]
["2002-09-22",91.25,102,86,90.5,44.270786000000001,190220156]
["2002-09-29",89.800003000000004,94.300003000000004,83,91.25,44.637680000000003,232671904]
["2002-10-06",91.300003000000004,107,88.300003000000004,107,52.342258000000001,191226102]
["2002-10-13",99.25,114.75,99.25,112.75,55.155045000000001,261495020]
["2002-10-20",112.800003,118,106.5,108.5,53.076031,191725404]
["2002-10-28",110.300003,115,107.25,108.75,53.198326000000002,159700822]
["2002-11-04",109.5,118.5,109.5,112,54.788170000000001,230032770]
["2002-11-11",110.5,113.75,104.099998,112,54.788170000000001,141790934]
["2002-11-18",110.800003,118.75,109.25,118.25,57.845528000000002,140696796]
["2002-11-25",116.900002,119,111,115,56.255702999999997,107988912]
["2002-12-02",115,120,103.300003,104.5,51.119323999999999,103906208]
["2002-12-09",106,106.5,98,99.5,48.673408999999999,149049012]
["2002-12-16",99.199996999999996,104.25,94,96.5,47.205879000000003,138178398]
["2002-12-23",96.900002000000001,97,93.25,93.25,45.616047000000002,23008385]
["2002-12-30",92.5,102.5,92.5,100.5,49.162598000000003,34194220]
["2003-01-06",99,100,88,92,45.004565999999997,209860268]
["2003-01-13",92.800003000000004,93.25,85.5,86,42.069488999999997,152511326]
["2003-01-20",86.800003000000004,87.5,75.75,81,39.623592000000002,340588636]
["2003-01-27",80,80.5,71,75.25,36.810794999999999,232081400]
["2003-02-03",80.300003000000004,81.300003000000004,72.75,74,36.199314000000001,244337096]
["2003-02-10",75.300003000000004,77.099997999999999,70.25,74.25,36.321609000000002,178323386]
["2003-02-17",76.5,78,72.25,73.25,35.832442999999998,270635648]
["2003-02-24",74,75.75,64,74.75,36.566200000000002,324129480]
["2003-03-03",75.5,76.5,65.5,66,32.285881000000003,318845156]
["2003-03-10",66.5,69.5,59.5,67.5,33.019652999999998,278104256]
["2003-03-17",65.75,82.75,65,82.75,40.479649000000002,366157712]
["2003-03-24",81.25,81.25,71.5,74,36.199314000000001,137624926]
["2003-03-30",73.75,77.300003000000004,68,76.25,37.299973000000001,210325296]
["2003-04-06",78,82.5,73,73.5,37.660614000000002,208743724]
["2003-04-13",74.5,82,73.25,76.25,39.069674999999997,85536956]
["2003-04-20",76.25,81.5,71.75,72.5,37.148228000000003,83538312]
["2003-04-27",73.599997999999999,80,72.5,78.5,40.222565000000003,446758009]
["2003-05-04",78.5,84.400002000000001,77.300003000000004,80,40.991142000000004,252360836]
["2003-05-11",80.75,90.25,78,89,45.602660999999998,224461236]
["2003-05-18",88,88.300003000000004,83.25,84.5,43.296886000000001,340416024]
["2003-05-25",84.5,89.300003000000004,82.400002000000001,86.25,44.193568999999997,174828236]
["2003-06-01",88,90.5,85.25,86,44.065483,168554716]
["2003-06-08",86.5,91.25,84.900002000000001,88,45.090263,110121360]
["2003-06-15",87.400002000000001,95,87.25,90.25,46.243136999999997,204698356]
["2003-06-22",91.5,91.75,84,85.25,43.681187000000001,123134968]
["2003-06-29",85.599997999999999,87,81.75,85.5,43.809280000000001,166601882]
["2003-07-06",87,90.25,85.5,90.25,46.243136999999997,167313364]
["2003-07-13",90.5,96.800003000000004,88,89.25,45.730755000000002,250640540]
["2003-07-20",89.5,97,87.5,97,49.701763,249786188]
["2003-07-27",96.800003000000004,102,95.300003000000004,100,51.238930000000003,189987204]
["2003-08-03",99.699996999999996,101.25,95,97,49.701763,156882890]
["2003-08-10",97.5,103.5,96.75,102,52.263725000000001,77763011]
["2003-08-17",102.75,106,101.25,103,52.7761,128900472]
["2003-08-24",103,103.5,99,99.5,50.982742000000002,83852928]
["2003-08-31",100,108,99.75,103,52.7761,228805680]
["2003-09-07",102.5,106,96.25,98,50.214148999999999,148458250]
["2003-09-14",99.5,104.25,98.5,100,52.032032000000001,146117696]
["2003-09-21",99.25,100,92.25,95,49.430439,185979158]
["2003-09-28",94.75,100,92,98.25,51.121479000000001,132655960]
["2003-10-05",97.75,100.5,95.400002000000001,99.5,51.771881,83960041]
["2003-10-12",99.5,106,99.5,104,54.113326999999998,159365748]
["2003-10-19",104.25,109,101.25,103.5,53.853172000000001,301484735]
["2003-10-27",105,105.57,102,104,54.113326999999998,180006743]
["2003-11-03",103.5,108,103,107.25,55.804363000000002,130083347]
["2003-11-10",106.25,108,104.5,105.25,54.763717999999997,106999288]
["2003-11-17",104.5,105,99.75,100.75,52.422275999999997,148050860]
["2003-11-24",101.75,103.400002,99.5,99.5,51.771881,126147462]
["2003-12-01",100.75,101.5,97.5,99.25,51.641804,150736070]
["2003-12-08",98.5,100,95.32,95.75,49.820683000000002,152625495]
["2003-12-15",97,97.75,94.699996999999996,97.25,50.601157999999998,134893230]
["2003-12-22",96.5,98.5,94.5,97.5,50.731242999999999,40211223]
["2003-12-29",97.5,102,97.010002,101.75,52.942596000000002,55327233]
["2004-01-05",101.25,104,99,101.25,52.682456999999999,260647157]
["2004-01-12",101,109.5,99.5,108.75,56.584850000000003,184655783]
["2004-01-19",109.5,110.300003,105.25,107.5,55.934452,172714055]
["2004-01-26",105.800003,105.800003,98.68,99,51.511710999999998,331607140]
["2004-02-02",99.25,101.5,97.099997999999999,101,52.552352999999997,221866457]
["2004-02-09",101,102.510002,98,99.5,51.771881,232578576]
["2004-02-16",99.5,105.25,98.629997000000003,103,53.593013999999997,247991226]
["2004-02-23",103.25,105,100,100,52.032032000000001,345970174]
["2004-03-01",101,105.220001,99.300003000000004,103,53.593013999999997,377829628]
["2004-03-08",103.5,104.07,93.870002999999997,99,51.511710999999998,240470522]
["2004-03-15",99,99,89.5,93.5,48.64996,237419424]
["2004-03-22",93,98,92.25,96.75,50.341003000000001,188005790]
["2004-03-28",95.75,100,94,96.75,50.341003000000001,236089302]
["2004-04-04",96,100.25,94,94.75,51.025387000000002,147538684]
["2004-04-11",94.75,98.330001999999993,92.25,95.25,51.294643000000001,248559759]
["2004-04-18",95.099997999999999,99.900002000000001,94,95.75,51.563904000000001,156240125]
["2004-04-25",95.75,98.25,93.25,93.5,50.352234000000003,301864268]
["2004-05-02",93.5,95.25,88.75,92,49.544429999999998,210535958]
["2004-05-09",89.75,92.75,88,90.25,48.602009000000002,283091921]
["2004-05-16",88.5,92,86.5,90.75,48.871273000000002,208142694]
["2004-05-23",91.25,91.75,88,89,47.928848000000002,165713565]
["2004-05-30",89,89.82,86.75,89,47.928848000000002,105301867]
["2004-06-06",89,93.25,89,92.25,49.679054000000001,199353172]
["2004-06-13",91.25,94.57,90.300003000000004,93.5,50.352234000000003,144485580]
["2004-06-20",93.25,94.5,91.5,93.25,50.217590000000001,119874425]
["2004-06-27",92.800003000000004,98.5,91.099997999999999,98.5,53.044853000000003,246494843]
["2004-07-04",98,99.25,93,95,51.160004000000001,203658638]
["2004-07-11",95,96.830001999999993,92.93,93.5,50.352234000000003,120688959]
["2004-07-18",93,95,91.5,94.25,50.756104000000001,84397718]
["2004-07-25",94,99.699996999999996,93,97,52.237063999999997,183497322]
["2004-08-01",97.25,98.07,93.459998999999996,94.5,50.890739000000004,207830780]
["2004-08-08",95.400002000000001,96,92,92.25,49.679054000000001,106138456]
["2004-08-15",92.5,96.25,91.5,95,51.160004000000001,85762668]
["2004-08-22",96.25,101.75,94.25,101.75,54.795067000000003,354341752]
["2004-08-29",101.75,104.82,99.5,104.25,56.141368999999997,246718340]
["2004-09-05",103.5,105.5,100.25,101.75,54.795067000000003,146521103]
["2004-09-12",101.75,105.860001,101.25,104.75,57.299819999999997,124041180]
["2004-09-19",103.75,104.5,98.25,99,54.154499000000001,142529932]
["2004-09-26",98.25,103.25,96.68,102.5,56.069035,135803870]
["2004-10-03",103.5,105.75,101.75,102.25,55.932288999999997,157607662]
["2004-10-10",102.25,103.16999800000001,98.68,99.25,54.291255999999997,204637771]
["2004-10-17",99,102.82,97.5,100.5,54.975025000000002,283722802]
["2004-10-24",100,101.379997,97.75,99,54.154499000000001,283975816]
["2004-11-01",99.5,105.25,98.720000999999996,104.5,57.163066999999998,211737994]
["2004-11-08",104.75,108.25,102.75,106.75,58.393859999999997,135773670]
["2004-11-15",107.25,109.75,105.5,108.25,59.214374999999997,140091316]
["2004-11-22",108,109.761002,104.348,107,58.530613000000002,68865126]
["2004-11-29",106.75,114.75,106.25,110.5,60.445152,208190314]
["2004-12-06",109.75,110.910004,106,106.5,58.257095,129634224]
["2004-12-13",107.75,111,106.889999,109.75,60.034892999999997,114017732]
["2004-12-20",109.5,111.5,108.5,109.75,60.034892999999997,68037655]
["2004-12-27",109.75,110.75,108.75,110,60.171658000000001,9241394]
["2005-01-03",110,117.589996,109.25,116.5,63.727249,148035205]
["2005-01-10",116.75,117.75,111.5,113,61.812679000000003,126271101]
["2005-01-17",113.25,116.5,112.25,113.25,61.949455,108575699]
["2005-01-24",113.5,117,112,115.25,63.043475999999998,67495685]
["2005-01-31",115.25,118.75,113.5,118,64.547768000000005,153555833]
["2005-02-07",118.5,120,116,117.75,64.411017999999999,100991326]
["2005-02-14",117.5,119,115.68,119,65.094795000000005,90434646]
["2005-02-21",118.75,120.25,114.5,119.25,65.231551999999994,186358838]
["2005-02-28",119,120.5,115,117.25,64.137505000000004,217325765]
["2005-03-07",117,119.25,115.900002,118.75,64.958045999999996,143197204]
["2005-03-14",118.25,119.5,116.75,117.25,64.137505000000004,274466044]
["2005-03-21",117.5,119.25,116,117.75,64.411017999999999,236132296]
["2005-03-27",117.75,117.800003,112.25,112.75,61.675956999999997,73046472]
["2005-04-03",112.75,116.269997,110.550003,113.25,63.835835000000003,108107176]
["2005-04-10",113.5,116.05999799999999,111.199997,111.75,62.990310999999998,145518637]
["2005-04-17",109.25,111.099998,108,109.75,61.862960999999999,115501495]
["2005-04-24",110,110,103.050003,104.25,58.762771999999998,214424654]
["2005-05-01",104.25,110.75,104.25,109.5,61.722054,251234671]
["2005-05-08",109,109.75,106.75,108,60.876556000000001,155029947]
["2005-05-15",107.5,113.25,107,110.75,62.426639999999999,192919090]
["2005-05-22",111,112.25,109,109,61.440224000000001,214585112]
["2005-05-29",109,111.25,107.75,110.25,62.144801999999999,127277644]
["2005-06-05",110.5,111.800003,108.5,109,61.440224000000001,86703077]
["2005-06-12",109.75,113.5,108.5,112,63.131228999999998,99792976]
["2005-06-19",111.25,114.349998,109.75,112,63.131228999999998,115697070]
["2005-06-26",111.5,115.75,110.25,115,64.822249999999997,124196864]
["2005-07-03",114.75,116,108.75,114.75,64.681327999999993,139940476]
["2005-07-10",116,118.25,114.75,116.5,65.667762999999994,93735338]
["2005-07-17",116.5,117.199997,113.25,114.25,64.39949,150887527]
["2005-07-24",114.25,117,113.25,114.5,64.540413000000001,142266357]
["2005-07-31",115,115.75,111.699997,111.75,62.990310999999998,142443974]
["2005-08-07",112.25,114.5,110.25,110.75,62.426639999999999,211495545]
["2005-08-14",111.25,112.25,108.75,110,62.003895,115758803]
["2005-08-21",110.5,112.25,108.75,109.5,61.722054,124013021]
["2005-08-28",109.5,113.760002,109.5,111.75,62.990310999999998,149734703]
["2005-09-04",112.25,115.400002,111.25,113.25,63.835835000000003,107691373]
["2005-09-11",113.75,113.75,108.910004,111.25,63.637703000000002,154742046]
["2005-09-18",111,112.949997,108.910004,109.75,62.779662999999999,116727198]
["2005-09-25",111,113.75,109.75,113.5,64.924744000000004,170317598]
["2005-10-02",113.099998,114.75,107.25,107.75,61.635620000000003,232601350]
["2005-10-09",107.5,109.75,105.5,107.25,61.349609000000001,174156539]
["2005-10-16",107.199997,109.5,101.94000200000001,105.75,60.491562000000002,181457476]
["2005-10-23",106.5,107.5,103.75,105,60.062538000000004,101373821]
["2005-10-31",105.75,111.5,105.75,110.75,63.351688000000003,169220551]
["2005-11-07",111,113,109.5,112,64.066727,127230738]
["2005-11-14",111.5,113.5,108.53299699999999,111.75,63.923713999999997,166867452]
["2005-11-21",112.25,115.720001,110.77800000000001,114.25,65.353790000000004,153597546]
["2005-11-28",115.25,121,115.25,120.25,68.785904000000002,246545061]
["2005-12-05",120.75,122.5,118.5,119.75,68.499900999999994,128596407]
["2005-12-12",120.5,121.25,116.25,118.75,67.927895000000007,169615058]
["2005-12-19",119.25,121.25,118.25,120.75,69.071929999999995,71982429]
["2005-12-26",120.75,122.75,120.25,122,69.786949000000007,29601658]
["2006-01-02",122,127.5,121.25,127.5,72.933098000000001,175385969]
["2006-01-09",128.25,129.5,125,128,73.219109000000003,205194993]
["2006-01-16",127.75,128.75,124.25,126,72.075066000000007,154762307]
["2006-01-23",124.5,128.25,123.75,127.25,72.790085000000005,215802623]
["2006-01-30",126.75,127.75,124.75,125.75,71.932045000000002,104594613]
["2006-02-06",125.75,127.800003,121.800003,126,72.075066000000007,220261736]
["2006-02-13",124.800003,129.25,121.800003,128.25,73.362105999999997,222448279]
["2006-02-20",128.25,133.5,126.5,131.75,75.364182,207418817]
["2006-02-27",133,133.25,125.5,127,72.647086999999999,113326821]
["2006-03-06",126.5,130,124.5,128,73.219109000000003,149191604]
["2006-03-13",128,147,127.5,143.5,82.085471999999996,367754297]
["2006-03-20",148,153.75,141.5,145.75,83.372528000000003,305740502]
["2006-03-26",145.60000600000001,146.75,139.25,142,81.227455000000006,230426372]
["2006-04-02",142,146,140.5,140.75,80.512421000000003,211084801]
["2006-04-09",141.25,142.5,137.25,141.25,80.798439000000002,145085694]
["2006-04-16",141.25,144,138.300003,140.75,80.512421000000003,240445988]
["2006-04-23",140.75,144.5,138,138.5,81.311286999999993,364321580]
["2006-04-30",138.5,143,136.25,140.75,82.632248000000004,226953626]
["2006-05-07",141.75,144,136.5,136.5,80.137123000000003,159062890]
["2006-05-14",136,136.5,127.75,129.5,76.027550000000005,297573177]
["2006-05-21",129,131.800003,123.5,130,76.321067999999997,140951130]
["2006-05-28",130,130,120.25,127.25,74.706588999999994,125648652]
["2006-06-04",127.25,127.5,121,123.25,72.358253000000005,141671448]
["2006-06-11",123,129,116.75,122.75,72.064712999999998,232013345]
["2006-06-18",124.25,127.75,123.25,126.25,74.119506999999999,112087099]
["2006-06-25",126.5,129,124.75,128.25,75.293671000000003,140537113]
["2006-07-02",129,132.25,128,129.25,75.880768000000003,213317316]
["2006-07-09",128.75,130.5,121.25,123.5,72.505035000000007,145262774]
["2006-07-16",123.5,126.75,120.75,124.25,72.945335,118808639]
["2006-07-23",124.25,130,123.5,126.75,74.413048000000003,205461176]
["2006-07-30",127,127.25,122,126,73.972740000000002,190270577]
["2006-08-06",124.25,126,122,124,72.798552999999998,148313348]
["2006-08-13",125.25,129.300003,124,127,74.559837000000002,99249696]
["2006-08-20",126.75,129.75,125,129.25,75.880768000000003,178941104]
["2006-08-27",129.25,135.75,129,135.5,79.550049000000001,214658198]
["2006-09-03",135.25,137.5,130.25,131.75,77.348472999999998,152969723]
["2006-09-10",131,139.300003,129.5,138,82.067740999999998,170063985]
["2006-09-17",138,139.5,134,135,80.283660999999995,99941272]
["2006-09-24",135.75,143.25,134.75,142.5,84.743865999999997,162435587]
["2006-10-01",141.75,144.25,138,142.5,84.743865999999997,145514169]
["2006-10-08",142.5,146,140.5,144.25,85.784569000000005,116388127]
["2006-10-15",144.25,145.75,139.25,143.75,85.487228000000002,171298900]
["2006-10-22",145,145,140.5,141.25,84.000504000000006,116261086]
["2006-10-30",140.25,148.5,140.300003,147,87.419974999999994,193369994]
["2006-11-06",147.25,151.5,146,147.5,87.717331000000001,139794044]
["2006-11-13",149,152.300003,143.5,150,89.204070999999999,239612193]
["2006-11-20",149.5,157.5,149.300003,152,90.393462999999997,204570011]
["2006-11-27",152.25,155.75,146.5,148.25,88.163345000000007,237695750]
["2006-12-04",148,160.75,148,160,95.151000999999994,241998830]
["2006-12-11",160.25,161.5,156.5,158,93.961624,189464350]
["2006-12-18",158,159.5,156.25,158.25,94.110282999999995,83225993]
["2006-12-25",158.25,158.75,156,157.5,93.664283999999995,21148061]
["2007-01-01",157.5,161.75,157.5,158,93.961624,60643919]
["2007-01-08",157.75,161.25,156.5,159.5,94.853661000000002,115508431]
["2007-01-15",160.75,161.5,158.75,161.5,96.043030000000002,93197826]
["2007-01-22",161.25,164.25,158.25,158.75,94.407630999999995,122076375]
["2007-01-29",158.5,159.75,153.25,159.25,94.705001999999993,136244769]
["2007-02-05",158.5,163,157.75,162.75,96.786429999999996,109380859]
["2007-02-12",162.75,167.25,160.75,165.5,98.421836999999996,90421054]
["2007-02-19",166,168,162.25,163.75,97.381095999999999,126781036]
["2007-02-26",164,165.5,150,151.75,90.244788999999997,196656342]
["2007-03-05",148.5,157,146,155,92.177527999999995,223709131]
["2007-03-12",156.25,157,145.75,150.25,89.352744999999999,229902139]
["2007-03-19",151.199997,161.89999399999999,151.10000600000001,160.39999399999999,95.388885000000002,357611744]
["2007-03-25",160.800003,163,154.800003,159,94.556304999999995,233775672]
["2007-04-01",159.39999399999999,162.39999399999999,158,161.89999399999999,96.280906999999999,207618319]
["2007-04-08",161.89999399999999,163.300003,160.5,160.89999399999999,95.686233999999999,98062179]
["2007-04-15",162.10000600000001,164.39999399999999,156.60000600000001,157.39999399999999,93.604812999999993,205004756]
["2007-04-22",157.89999399999999,158,153,153.300003,93.337585000000004,363962656]
["2007-04-29",152.60000600000001,159.10000600000001,152.60000600000001,158.39999399999999,96.442740999999998,375460536]
["2007-05-06",158.39999399999999,159,153,155,94.372664999999998,161151600]
["2007-05-13",155.800003,160,154.89999399999999,159.5,97.112510999999998,261480432]
["2007-05-20",160,160,153.199997,155.199997,94.494422999999998,177594716]
["2007-05-27",155.199997,155.800003,151.199997,154.800003,94.250884999999997,108285515]
["2007-06-03",155.10000600000001,158,146.800003,147.39999399999999,89.745345999999998,197984516]
["2007-06-10",147.5,161.300003,147.199997,160.199997,97.538703999999996,242519262]
["2007-06-17",160.10000600000001,161.39999399999999,153.199997,153.89999399999999,93.702904000000004,202771452]
["2007-06-24",153.5,154,147,150.10000600000001,91.389258999999996,169474953]
["2007-07-01",149.800003,152,146.800003,151.699997,92.363418999999993,146647052]
["2007-07-08",152.699997,153.800003,145.800003,151.10000600000001,91.998123000000007,122533405]
["2007-07-15",151.89999399999999,152.60000600000001,147.300003,151.199997,92.059005999999997,122617986]
["2007-07-22",153,161.800003,135,137,83.413230999999996,383243262]
["2007-07-29",136.5,140.699997,133.300003,137.699997,83.839432000000002,266160951]
["2007-08-05",135.60000600000001,144.10000600000001,134,134,81.586678000000006,266247756]
["2007-08-12",135.89999399999999,141,127.800003,137.39999399999999,83.656799000000007,174044424]
["2007-08-19",138.199997,145,135.199997,138.199997,84.143860000000004,184338274]
["2007-08-26",138.199997,145.39999399999999,135.300003,145.10000600000001,88.344971000000001,148379310]
["2007-09-02",145.60000600000001,147.199997,134.300003,134.300003,81.769333000000003,174940124]
["2007-09-09",134.300003,137.10000600000001,128,130.199997,80.296570000000003,174591303]
["2007-09-16",129.39999399999999,137.699997,124,132,81.406661999999997,258762850]
["2007-09-23",130.89999399999999,136,129.300003,133.60000600000001,82.393416999999999,230804972]
["2007-09-30",131.5,144,130.39999399999999,142.60000600000001,87.943893000000003,266585874]
["2007-10-07",142.800003,144.39999399999999,139,141.800003,87.450500000000005,207153244]
["2007-10-14",141.300003,143.5,129.5,130.300003,80.358269000000007,254438777]
["2007-10-21",127.699997,136.5,127,135.199997,83.380165000000005,183886303]
["2007-10-29",136.89999399999999,141.5,131.300003,132.5,81.715018999999998,161304156]
["2007-11-05",132.39999399999999,133.199997,121.099998,122.300003,75.424515,129972521]
["2007-11-12",122.300003,131.800003,122,123.5,76.164574000000002,134510506]
["2007-11-19",123.5,129.10000600000001,121.199997,128.89999399999999,79.49485,141151502]
["2007-11-26",130.5,132.800003,123.099998,129.699997,79.988219999999998,154382963]
["2007-12-03",128.89999399999999,132.5,123.400002,131.199997,80.913300000000007,164255986]
["2007-12-10",130.5,133.699997,127,130.199997,80.296570000000003,142082652]
["2007-12-17",128,128.800003,124.300003,127.599998,78.693115000000006,150123500]
["2007-12-24",125.099998,131.89999399999999,125.099998,129.10000600000001,79.618195,15340346]
["2007-12-31",129.699997,132.5,128.10000600000001,130.39999399999999,80.419914000000006,83168029]
["2008-01-07",130,135,124.800003,128.39999399999999,79.186477999999994,203647718]
["2008-01-14",128,133,122.199997,126,77.706360000000004,202206026]
["2008-01-21",124,137.800003,116.5,129.60000600000001,79.926544000000007,287656621]
["2008-01-28",128.699997,135,124.5,132.10000600000001,81.468352999999993,207431158]
["2008-02-04",133.800003,136.199997,123.800003,125.199997,77.212975,173879454]
["2008-02-11",124.5,127.5,117.599998,123.099998,75.917900000000003,196468986]
["2008-02-18",124.5,131.10000600000001,122.400002,123.900002,76.411270000000002,131415971]
["2008-02-25",125.300003,134.199997,123.900002,124.599998,76.842949000000004,137516488]
["2008-03-03",121.5,125.800003,117.199997,122.5,75.547859000000003,153834225]
["2008-03-10",121.900002,128.800003,120,124.400002,76.719620000000006,342139466]
["2008-03-17",121,126.199997,117.199997,124.5,76.781281000000007,229102580]
["2008-03-24",124.5,130.300003,124.5,126.400002,77.953040999999999,138944436]
["2008-03-30",125,137.5,125,133,82.023398999999998,168776972]
["2008-04-06",133.699997,135.300003,128.699997,132,81.406661999999997,159340076]
["2008-04-13",130.800003,134,121.199997,127.5,78.631446999999994,349518533]
["2008-04-20",128,129,123.199997,127.400002,81.110259999999997,146642793]
["2008-04-27",127.400002,129.39999399999999,125,127.599998,81.237601999999995,96586389]
["2008-05-04",127.599998,128.699997,123.699997,125.5,79.900620000000004,101911879]
["2008-05-11",125.5,126.699997,121,123.699997,78.754631000000003,126919325]
["2008-05-18",123.800003,125,117,118.699997,75.571349999999995,139449643]
["2008-05-25",118.699997,121.900002,116.800003,119.800003,76.271675000000002,97850176]
["2008-06-01",119.300003,120.199997,116,116,73.852385999999996,116990708]
["2008-06-08",114.800003,116.599998,110.5,113.300003,72.133392000000001,171215832]
["2008-06-15",113.400002,117.5,106.099998,106.699997,67.931442000000004,186290737]
["2008-06-22",106,107.400002,97.599997999999999,100.199997,63.793159000000003,135230833]
["2008-06-29",100.400002,101.199997,93.599997999999999,94.5,60.164219000000003,147899506]
["2008-07-06",95.900002000000001,102.099998,92.099997999999999,92.599997999999999,58.954548000000003,167190812]
["2008-07-13",93.900002000000001,102,88.699996999999996,101.599998,64.684486000000007,172488128]
["2008-07-20",100.900002,108,97.400002000000001,98.599997999999999,62.774521,168329987]
["2008-07-27",98.699996999999996,100.5,91,96.800003000000004,61.628525000000003,136499332]
["2008-08-03",98,111.800003,96.099997999999999,110.300003,70.223419000000007,213150394]
["2008-08-10",111,113,103,104.900002,66.785469000000006,130621804]
["2008-08-17",104.900002,105.5,93.400002000000001,99.099997999999999,63.092849999999999,167216425]
["2008-08-24",99.099997999999999,102.800003,94.300003000000004,100.5,63.984164999999997,135952354]
["2008-08-31",99.5,105.800003,93,94,59.845871000000002,124177488]
["2008-09-07",98.300003000000004,104.800003,96.400002000000001,99.400002000000001,63.283855000000003,132203313]
["2008-09-14",95.300003000000004,113.699997,84,107,68.122437000000005,317607939]
["2008-09-21",107,112,98.099997999999999,106,67.485793999999999,99721478]
["2008-09-28",103.900002,108.800003,90.400002000000001,96.800003000000004,61.628525000000003,105482450]
["2008-10-05",96,100,71.599997999999999,74.699996999999996,47.558391999999998,128554935]
["2008-10-12",80,85,58.400002000000001,63.799999,40.618800999999998,106617475]
["2008-10-19",63.799999,73.199996999999996,62.900002000000001,71,45.202739999999999,86332958]
["2008-10-27",67.5,74.900002000000001,60.5,71.300003000000004,45.393742000000003,81889138]
["2008-11-03",74,81,66,80,50.932673999999999,75684210]
["2008-11-10",89,89,69.599997999999999,70.199996999999996,44.693416999999997,49644459]
["2008-11-17",68.199996999999996,79,56.299999,57.099997999999999,36.353194999999999,63961765]
["2008-11-24",61,71.199996999999996,58.5,67.300003000000004,42.847107000000001,78072314]
["2008-12-01",66,76,63,74,47.112709000000002,54870314]
["2008-12-08",81.099997999999999,87.5,69.5,74.599997999999999,47.494717000000001,71335612]
["2008-12-15",72,78,69.300003000000004,72.699996999999996,46.285057000000002,72740880]
["2008-12-22",73.699996999999996,76,66.5,68.5,43.611103,19721865]
["2008-12-29",67.099997999999999,78.5,66.900002000000001,77.199996999999996,49.150027999999999,18294955]
["2009-01-05",79.5,81,73.599997999999999,78.199996999999996,49.786670999999998,75506768]
["2009-01-12",79.300003000000004,79.599997999999999,66,69.699996999999996,44.375092000000002,83952125]
["2009-01-19",71.199996999999996,72.900002000000001,50.299999,55.400002000000001,35.270865999999998,122497891]
["2009-01-26",57,68.400002000000001,54.799999,61.599997999999999,39.218159,130314769]
["2009-02-02",60.5,65,56.299999,60,38.199505000000002,135453244]
["2009-02-09",60,65.199996999999996,48.700001,49.5,31.514589000000001,236334379]
["2009-02-16",47.799999,50.5,34.799999,34.799999,22.155709999999999,274538768]
["2009-02-23",36.200001,45.700001,33,40.200001,25.593664,227695687]
["2009-03-02",37.799999,38.200001,23.1,24.799999,15.78913,200185252]
["2009-03-09",25,33.599997999999999,20.9,30.9,19.672740999999998,256469755]
["2009-03-16",31.4,44,29.6,42.799999,27.248978000000001,280429582]
["2009-03-23",44.5,47.799999,36.099997999999999,46,29.286282,236939804]
["2009-03-29",44,53.200001,40.400002000000001,50.700001,32.278579999999998,177748011]
["2009-04-05",52.299999,55,44.700001,48.799999,31.068926000000001,190073496]
["2009-04-12",48.799999,58,48.799999,51,32.469582000000003,171158606]
["2009-04-19",49.599997999999999,52.599997999999999,45,50.299999,33.275570000000002,157717765]
["2009-04-26",49.700001,60.200001,48.799999,56.299999,37.244822999999997,127928638]
["2009-05-03",56.299999,76,55.5,69,45.646411999999998,240083952]
["2009-05-10",68.400002000000001,70.199996999999996,55.200001,59,39.030987000000003,195888314]
["2009-05-17",57.900002000000001,66.599997999999999,56.900002000000001,62.5,41.346381999999998,110861793]
["2009-05-24",62.5,66.400002000000001,59.700001,60.400002000000001,39.957141999999997,93239651]
["2009-05-31",62.799999,66,62.200001,64,42.338687999999998,99241918]
["2009-06-07",63.700001,65.400002000000001,60.5,63.700001,42.140236000000002,99593066]
["2009-06-14",63,64,58.299999,61.400002000000001,40.618687000000001,155715997]
["2009-06-21",61.200001,62.200001,54.599997999999999,56.009998000000003,37.052970999999999,168927138]
["2009-06-28",56,59.119999,55.73,57.200001,37.840206000000002,131262829]
["2009-07-05",56.990001999999997,57.07,49.369999,49.900002000000001,33.010952000000003,150971612]
["2009-07-12",50.150002000000001,58.52,49.599997999999999,57.060001,37.747588999999998,129222736]
["2009-07-19",58,68.25,58,66.050003000000004,43.694847000000003,162905962]
["2009-07-26",67.589995999999999,68.139999000000003,63.080002,64.449996999999996,42.636378999999998,93137659]
["2009-08-02",64.5,66.449996999999996,57,65.599997999999999,43.397167000000003,215205331]
["2009-08-09",66,67.300003000000004,61.5,65.900002000000001,43.595623000000003,118519397]
["2009-08-16",66,78.199996999999996,64.300003000000004,77.800003000000004,51.467976,167670278]
["2009-08-23",78.400002000000001,80,74.199996999999996,77,50.938740000000003,125042164]
["2009-08-30",77,80.5,66.900002000000001,70.900002000000001,46.903339000000003,159329796]
["2009-09-06",72,75,70.800003000000004,73.449996999999996,49.325679999999998,124850870]
["2009-09-13",73.050003000000004,76.349997999999999,71.599997999999999,75.449996999999996,50.668785,105797976]
["2009-09-20",75,76.800003000000004,73.800003000000004,75.050003000000004,50.400168999999998,101051731]
["2009-09-27",75.949996999999996,94.400002000000001,75,85.199996999999996,57.216434,334541125]
["2009-10-04",85.199996999999996,87.449996999999996,83,86.949996999999996,58.391658999999997,142743774]
["2009-10-11",87,89.900002000000001,84.150002000000001,86.050003000000004,57.787269999999999,120541636]
["2009-10-18",85.599997999999999,87.300003000000004,83.550003000000004,84.800003000000004,56.947819000000003,82732330]
["2009-10-26",85.25,85.25,76.199996999999996,78.5,52.717036999999998,144686098]
["2009-11-02",77.75,80.900002000000001,73.099997999999999,79.800003000000004,53.590060999999999,156690322]
["2009-11-09",80.25,88.400002000000001,80.25,87.599997999999999,58.828158999999999,131706816]
["2009-11-16",87.75,88.25,84,84.099997999999999,56.477718000000003,133477039]
["2009-11-23",84,86.199996999999996,75.550003000000004,80.949996999999996,54.362330999999998,114972701]
["2009-11-30",80.599997999999999,81.349997999999999,74.349997999999999,78.400002000000001,52.649872000000002,142304148]
["2009-12-07",77.599997999999999,78.900002000000001,74,75.900002000000001,50.970989000000003,105070148]
["2009-12-14",77.050003000000004,81.25,76.5,77.099997999999999,51.776843999999997,131800540]
["2009-12-21",77.099997999999999,78.650002000000001,75.699996999999996,77.449996999999996,52.011887000000002,42578299]
["2009-12-28",77.449996999999996,80.599997999999999,77.400002000000001,80.599997999999999,54.127293000000002,13156490]
["2010-01-04",78.099997999999999,84.300003000000004,78,84.300003000000004,56.612045000000002,115354598]
["2010-01-11",84.849997999999999,86.349997999999999,81.949996999999996,83.900002000000001,56.343421999999997,116207528]
["2010-01-18",85,85.75,75.150002000000001,76.150002000000001,51.138874000000001,126910644]
["2010-01-25",75.5,79.949996999999996,75,75.900002000000001,50.970989000000003,132959375]
["2010-02-01",75.5,79.75,72,73.650002000000001,49.459994999999999,127641550]
["2010-02-08",73.400002000000001,73.849997999999999,69.050003000000004,69.800003000000004,46.874496000000001,117039497]
["2010-02-15",69.900002000000001,77.400002000000001,69.900002000000001,76.900002000000001,51.642550999999997,108596517]
["2010-02-22",77.300003000000004,78,74.550003000000004,77.150002000000001,51.810420999999998,73587073]
["2010-03-01",77.449996999999996,77.5,71.650002000000001,76.25,51.206028000000003,176665228]
["2010-03-08",77,81.25,76.449996999999996,80.099997999999999,53.791511999999997,134362412]
["2010-03-15",80.25,85,79.400002000000001,82.5,55.403255000000001,116860114]
["2010-03-22",81.849997999999999,87.5,80.349997999999999,85.150002000000001,57.182861000000003,127441214]
["2010-03-28",85.599997999999999,88.75,85.099997999999999,88.75,59.600467999999999,81305749]
["2010-04-04",88.75,90.900002000000001,87.800003000000004,90.550003000000004,60.809265000000003,108852254]
["2010-04-11",91,93.699996999999996,90,90.699996999999996,60.909987999999998,174747334]
["2010-04-18",90,93.699996999999996,88.400002000000001,89.050003000000004,61.600535999999998,116388014]
["2010-04-25",89.699996999999996,91,82.949996999999996,85.75,59.317745000000002,125528316]
["2010-05-02",85.75,86.400002000000001,74,75.599997999999999,52.296463000000003,136521613]
["2010-05-09",79,84.150002000000001,78.900002000000001,79.150002000000001,54.752178000000001,149100268]
["2010-05-16",78,79.599997999999999,72.949996999999996,75,51.881428,138723273]
["2010-05-23",75.5,79.800003000000004,72.099997999999999,79.050003000000004,54.683017999999997,105539939]
["2010-05-30",79.050003000000004,82.400002000000001,77.099997999999999,77.75,53.783732999999998,93339456]
["2010-06-06",77.25,81.650002000000001,74.400002000000001,81.050003000000004,56.066509000000003,121512379]
["2010-06-13",82.349997999999999,84.849997999999999,81.550003000000004,84.449996999999996,58.418472000000001,103293105]
["2010-06-20",86,86.300003000000004,80.349997999999999,80.800003000000004,55.893580999999998,96238668]
["2010-06-27",81.650002000000001,81.699996999999996,74.849997999999999,75.849997999999999,52.469394999999999,106836562]
["2010-07-04",75.75,86.650002000000001,75.150002000000001,86.099997999999999,59.55986,102036859]
["2010-07-11",87.599997999999999,88,84,84.099997999999999,58.176352999999999,94202980]
["2010-07-18",83.800003000000004,91.5,82.849997999999999,90.550003000000004,62.638157,99986739]
["2010-07-25",91.449996999999996,94.699996999999996,89.300003000000004,89.550003000000004,61.946404000000001,107224510]
["2010-08-01",90,93,86.099997999999999,87.099997999999999,60.251609999999999,136295093]
["2010-08-08",88,91.400002000000001,86.349997999999999,90.75,62.776519999999998,140108310]
["2010-08-15",91.400002000000001,97,89.599997999999999,94.25,65.197638999999995,143195279]
["2010-08-22",94.75,96.75,88.75,92.5,63.987082999999998,80641478]
["2010-08-29",92.5,96.25,90.349997999999999,95.400002000000001,65.993163999999993,64620066]
["2010-09-05",96,98.349997999999999,92.699996999999996,97.699996999999996,68.568496999999994,58879561]
["2010-09-12",98.5,105,98.5,99.75,70.007239999999996,110237297]
["2010-09-19",100.300003,103.400002,98.900002000000001,103,72.288193000000007,81199508]
["2010-09-26",102.900002,105.699997,102.199997,103.699997,72.779465000000002,68235946]
["2010-10-03",103.900002,106.599998,100.900002,103.599998,72.709282000000002,58927835]
["2010-10-10",104.199997,107.5,101.900002,104.099998,73.060187999999997,75074655]
["2010-10-17",103.5,107.300003,102.400002,103.699997,72.779465000000002,54468264]
["2010-10-24",104.300003,105.099998,99.300003000000004,100.400002,70.463448,67464799]
["2010-11-01",101,104.900002,98.699996999999996,103.300003,72.498726000000005,61622349]
["2010-11-08",103.199997,104.199997,97.650002000000001,100.099998,70.252883999999995,74577168]
["2010-11-15",99.400002000000001,100,95.150002000000001,97.550003000000004,68.463226000000006,76688032]
["2010-11-22",98.150002000000001,98.449996999999996,90,95.900002000000001,67.305205999999998,129097127]
["2010-11-29",96.400002000000001,99,91.400002000000001,98.199996999999996,68.919417999999993,106105414]
["2010-12-06",98.400002000000001,100.699997,96.25,99.349997999999999,69.726517000000001,57128624]
["2010-12-13",99.5,100.400002,98,99.199996999999996,69.621253999999993,52930169]
["2010-12-20",99.449996999999996,100.199997,97.75,99.599997999999999,69.901970000000006,31992108]
["2010-12-27",99.599997999999999,100,96.75,96.75,67.901764,10498216]
["2011-01-03",97,105.300003,96.099997999999999,103.400002,72.568909000000005,68072796]
["2011-01-10",102.599998,111.199997,101.199997,110,77.200958,95996276]
["2011-01-17",109.800003,112.699997,107.199997,109.900002,77.130791000000002,76119415]
["2011-01-24",109.699997,114.300003,107.900002,113.199997,79.446822999999995,80058963]
["2011-01-31",112.599998,118,110.599998,116.5,81.762855999999999,122758715]
["2011-02-07",115.900002,123.900002,115.900002,122.699997,86.114165999999997,121404331]
["2011-02-14",122.900002,124.199997,119.5,120.5,84.570160000000001,72032014]
["2011-02-21",119.599998,121.300003,114.5,117.599998,82.534858999999997,89437134]
["2011-02-28",118.099998,123,115.900002,121.800003,85.482529,94528076]
["2011-03-07",121.5,123.699997,114.5,115.199997,80.850455999999994,98944539]
["2011-03-14",114,117,108.199997,109.900002,77.130791000000002,181670019]
["2011-03-21",111.900002,119.099998,111.400002,117.199997,82.254127999999994,92205266]
["2011-03-27",116.699997,117.900002,115,117.199997,82.254127999999994,81127005]
["2011-04-03",116.900002,122.5,116.5,121.099998,84.991257000000004,60520261]
["2011-04-10",121.199997,121.5,116.658997,120.199997,84.359595999999996,74347220]
["2011-04-17",120.300003,120.300003,114.849998,116,81.411934000000002,56214433]
["2011-04-24",115.900002,123.44899700000001,115.5,122.800003,88.786323999999993,52009482]
["2011-05-01",123.5,124.28800200000001,116.800003,117.900002,85.243553000000006,87792523]
["2011-05-08",116.800003,119.230003,115.800003,116.300003,84.086723000000006,80329647]
["2011-05-15",115.599998,118.599998,113.300003,116.199997,84.014420000000001,66367701]
["2011-05-22",114.599998,116.900002,110.599998,115.699997,83.652907999999996,63786555]
["2011-05-29",116.699997,117.900002,112.300003,113.599998,82.134583000000006,53907486]
["2011-06-05",113.199997,116.699997,112.5,114.5,82.785293999999993,72243772]
["2011-06-12",114.800003,117,112.400002,113.099998,81.773064000000005,80485123]
["2011-06-19",111.900002,114.5,109.485001,110,79.531738000000004,73232899]
["2011-06-26",109.5,120.300003,108.900002,120,86.761870999999999,122258339]
["2011-07-03",119.599998,125.599998,118.900002,123.199997,89.075530999999998,104112268]
["2011-07-10",122.900002,123,115.199997,116.099998,83.942100999999994,84264473]
["2011-07-17",115.199997,119.714996,111.900002,116.599998,84.303618999999998,73024757]
["2011-07-24",114.800003,116.400002,110.300003,112.199997,81.122353000000004,68075042]
["2011-07-31",113.599998,114.599998,93.400002000000001,94.800003000000004,68.541893000000002,152586776]
["2011-08-07",94,103.38200399999999,87.849997999999999,103.099998,74.542914999999994,171567155]
["2011-08-14",103.699997,104.900002,91.5,95.800003000000004,69.264908000000005,79545096]
["2011-08-21",95.300003000000004,101.5,95.199996999999996,98.199996999999996,71.000136999999995,95978741]
["2011-08-28",98.199996999999996,106.629997,98.199996999999996,100.900002,72.952270999999996,50926002]
["2011-09-04",98.900002000000001,99.25,92.900002000000001,94,67.963470000000001,126115280]
["2011-09-11",91.650002000000001,101.699997,89.349997999999999,100.400002,73.896454000000006,94154205]
["2011-09-18",98,98.75,88.099997999999999,91.599997999999999,67.419455999999997,64018616]
["2011-09-25",90.150002000000001,105.5,89.75,96.650002000000001,71.136375000000001,85275117]
["2011-10-02",93.25,103.5,86.150002000000001,101.199997,74.485259999999997,97740671]
["2011-10-09",101.699997,107.199997,100.699997,105.099998,77.355735999999993,50519764]
["2011-10-16",105.699997,107.75,101.18499799999999,104,76.546126999999998,53566188]
["2011-10-23",104.599998,115.599998,104,114.5,84.274330000000006,72474013]
["2011-10-31",113.900002,114.300003,101.400002,105.699997,77.797348,108735403]
["2011-11-07",105.300003,108.5,99.105002999999996,108,79.490204000000006,62355420]
["2011-11-14",108,108.75099899999999,102,103,75.810103999999995,83497964]
["2011-11-21",102.199997,102,94.900002000000001,97.150002000000001,71.504379,77967922]
["2011-11-28",98.199996999999996,109.295998,97,108,79.490204000000006,85623224]
["2011-12-05",109,111,103.400002,106.5,78.386168999999995,78946259]
["2011-12-12",107.099998,107.099998,98.699996999999996,99.599997999999999,73.307625000000002,65792372]
["2011-12-19",98.300003000000004,103.417,97.75,102.5,75.442085000000006,43630781]
["2011-12-26",102.5,104,101,102.800003,75.662895000000006,13808564]
["2012-01-02",102.800003,107.900002,102,104.199997,76.693320999999997,56233498]
["2012-01-09",104.300003,114,102.300003,111.599998,82.139876999999998,79551291]
["2012-01-16",111,117.400002,110.714996,116.900002,86.040794000000005,73942580]
["2012-01-23",117.400002,119.709999,114.400002,117,86.114372000000003,72031660]
["2012-01-30",116.400002,121.5,112.900002,121.400002,89.352874999999997,74318568]
["2012-02-06",120.599998,122.099998,117.900002,118.599998,87.292015000000006,63251221]
["2012-02-13",119.900002,123.00700399999999,117.5,121.699997,89.573668999999995,55570919]
["2012-02-20",122.400002,124.099998,119.44499999999999,122.099998,89.868088,61026960]
["2012-02-27",121.699997,123.099998,119.800003,122.099998,89.868088,62664416]
["2012-03-05",121,122.58000199999999,117,120.699997,88.837654000000001,67231815]
["2012-03-12",120.800003,136,119.599998,135,99.362746999999999,160725210]
["2012-03-19",135.199997,136,130.300003,132.60000600000001,97.596305999999998,108382783]
["2012-03-25",132.89999399999999,136.300003,129.800003,130.699997,96.197861000000003,104953163]
["2012-04-01",130.699997,132.800003,125.5,127.800003,94.063400000000001,82394680]
["2012-04-08",127.800003,127.800003,122.021004,122.5,90.162491000000003,75474932]
["2012-04-15",122,125.012001,117.400002,118.599998,87.292015000000006,106810701]
["2012-04-22",118,120.731003,115.599998,119,91.061722000000003,99636099]
["2012-04-29",118.699997,123.56500200000001,113,114.5,87.618224999999995,124998841]
["2012-05-06",114.5,114.90100099999999,108.525002,113.5,86.852988999999994,83529134]
["2012-05-13",112.599998,112.599998,107.099998,108.599998,83.103386,91384657]
["2012-05-20",108,112.883003,107.552002,110.900002,84.863410999999999,69034574]
["2012-05-27",111.699997,112.375,105.300003,106,81.113808000000006,71497810]
["2012-06-03",106,117.599998,106,116.699997,89.301704000000001,73550647]
["2012-06-10",119.5,121.199997,114.150002,119.800003,91.673896999999997,87080701]
["2012-06-17",122,124.900002,118.5,121.5,92.974784999999997,62948674]
["2012-06-24",121.5,128,119.5,127.300003,97.413094000000001,60286715]
["2012-07-01",127.900002,129.89999399999999,126.300003,126.699997,96.953948999999994,67614559]
["2012-07-08",127.099998,129.699997,125.400002,129.39999399999999,99.020049999999998,70828015]
["2012-07-15",129,131.60000600000001,127.900002,128.699997,98.484397999999999,72206465]
["2012-07-22",126.300003,127.699997,122.300003,127.099998,97.260056000000006,78345945]
["2012-07-29",128.300003,131,125.699997,130,99.479195000000004,69206931]
["2012-08-05",129.300003,132.5,128.18800400000001,131.300003,100.47399900000001,79912897]
["2012-08-12",131.300003,132.800003,129.83999600000001,132.300003,101.239197,56891455]
["2012-08-19",132.5,134,129.300003,130.60000600000001,99.938332000000003,52317751]
["2012-08-26",130.60000600000001,131.300003,127.5,128,97.948746,44788798]
["2012-09-02",128.10000600000001,135.10000600000001,127.400002,133.89999399999999,104.024727,61395223]
["2012-09-09",133.89999399999999,138.720001,132.60000600000001,137.800003,107.054588,117107092]
["2012-09-16",137.39999399999999,138.300003,133.10000600000001,135.300003,105.11238899999999,72335191]
["2012-09-23",134.60000600000001,135.91400100000001,131.300003,131.89999399999999,102.47096999999999,62973986]
["2012-09-30",132.10000600000001,136.42799400000001,131.60000600000001,136,105.656204,42300601]
["2012-10-07",135.10000600000001,135.300003,130,132.39999399999999,102.859421,47512076]
["2012-10-14",132.300003,138.10000600000001,132.199997,136.699997,106.200005,54947718]
["2012-10-21",136.10000600000001,137,132,133.89999399999999,104.024727,46181303]
["2012-10-29",133.60000600000001,141.39999399999999,131.60000600000001,140.5,109.15218400000001,76647397]
["2012-11-05",140.300003,145.89999399999999,138.5,141.60000600000001,110.00675200000001,76287047]
["2012-11-12",141.89999399999999,143.5,139.496994,139.60000600000001,108.45298,51595691]
["2012-11-19",141,143.89999399999999,140.39999399999999,143.10000600000001,111.17208100000001,56572314]
["2012-11-26",142.39999399999999,147.054993,141.800003,145.699997,113.191963,48647365]
["2012-12-03",146.10000600000001,147.5,145,147,114.20193500000001,48240973]
["2012-12-10",146.39999399999999,148.05999800000001,144.699997,145.199997,112.803528,49988772]
["2012-12-17",145.10000600000001,149.38000500000001,143.60000600000001,146.800003,114.046532,59240438]
["2012-12-24",147.39999399999999,148.86999499999999,145,145.699997,113.191963,12399147]
["2012-12-31",144.800003,152.179993,144.10000600000001,151.10000600000001,117.38716100000001,27281796]
["2013-01-07",151.10000600000001,152.699997,149.39999399999999,151.10000600000001,117.38716100000001,43383826]
["2013-01-14",151.89999399999999,152.71099899999999,147.89999399999999,151.5,117.697891,69688432]
["2013-01-21",151.800003,153,149.5,151.60000600000001,117.775604,46328433]
["2013-01-28",151.89999399999999,156.60000600000001,150,151.800003,117.930969,59194710]
["2013-02-04",151.800003,151.800003,145.800003,149.10000600000001,115.83339700000001,66885606]
["2013-02-11",149,152.199997,148.800003,151.199997,117.46483600000001,47835471]
["2013-02-18",151.10000600000001,158.72799699999999,150.64399700000001,158.300003,122.980705,63926774]
["2013-02-25",158.699997,161.41000399999999,154.60000600000001,159.60000600000001,123.990662,65727422]
["2013-03-04",159.199997,173.60000600000001,157.89999399999999,166.5,129.35116600000001,78906857]
["2013-03-11",166.5,175.39999399999999,165.86799600000001,173.199997,134.556274,85064517]
["2013-03-18",170,174.10000600000001,164.89999399999999,169.10000600000001,131.37106299999999,63574486]
["2013-03-25",170.10000600000001,174.10000600000001,167.5,172.699997,134.16786200000001,48257121]
["2013-03-31",172.699997,175.699997,165.39999399999999,167.5,130.12803600000001,48287694]
["2013-04-07",168.699997,172.10000600000001,166.537994,168.699997,131.060303,61509477]
["2013-04-14",169,170.39999399999999,165.89999399999999,168.89999399999999,131.21566799999999,63310595]
["2013-04-21",169.89999399999999,174.199997,165.699997,167.5,130.12803600000001,67654903]
["2013-04-28",168.10000600000001,180.199997,167.300003,178.699997,143.519699,76904792]
["2013-05-05",178.699997,182.300003,176.800003,181.89999399999999,146.08970600000001,55420497]
["2013-05-12",182.10000600000001,187.60000600000001,179.39999399999999,186.39999399999999,149.703812,45698360]
["2013-05-19",187.199997,188.10000600000001,179.42799400000001,180,144.563782,49231679]
["2013-05-26",180,185.42700199999999,178.94799800000001,179,143.760651,57599761]
["2013-06-02",178.60000600000001,180.89999399999999,173.10000600000001,178,142.95751999999999,47809502]
["2013-06-09",177.60000600000001,178.27299500000001,166.39999399999999,170.89999399999999,137.25526400000001,51908420]
["2013-06-16",171.699997,173.60000600000001,165.39999399999999,165.39999399999999,132.838043,70222652]
["2013-06-23",165.10000600000001,172.5,161.48599200000001,171.39999399999999,137.65683000000001,55635081]
["2013-06-30",173.39999399999999,184.5,171.699997,182,146.17005900000001,55805392]
["2013-07-07",183.300003,190.5,182.800003,186.199997,149.543182,50684583]
["2013-07-14",187,191.60000600000001,184.300003,191.10000600000001,153.478531,51507687]
["2013-07-21",192.5,193.10000600000001,187.39999399999999,188.699997,151.55102500000001,34290651]
["2013-07-28",189.10000600000001,196.39999399999999,188.39999399999999,195.89999399999999,157.33354199999999,47065897]
["2013-08-04",196.60000600000001,205.39999399999999,195.699997,196.800003,158.05641199999999,61546301]
["2013-08-11",196.800003,200.759995,195.39999399999999,199.800003,160.46579,56800092]
["2013-08-18",200,200.39999399999999,195.5,198.300003,159.26109299999999,41353516]
["2013-08-25",198.300003,198.71099899999999,185.60000600000001,186.800003,150.02507,45292771]
["2013-09-01",188.39999399999999,192.5,185.5,190.699997,155.07472200000001,41020328]
["2013-09-08",192.5,200.01499899999999,192.5,197.89999399999999,160.92970299999999,42922149]
["2013-09-15",200.60000600000001,204,197.60000600000001,200.60000600000001,163.12527499999999,59640381]
["2013-09-22",201,204,197.60000600000001,198.800003,161.66156000000001,39070737]
["2013-09-29",196.199997,198.699997,194.10000600000001,195.5,158.978058,52334770]
["2013-10-06",194.800003,197.48500100000001,186.10000600000001,195.89999399999999,159.30329900000001,61099850]
["2013-10-13",195.10000600000001,207.60000600000001,194.60000600000001,207.300003,168.573654,46468730]
["2013-10-20",207.300003,215.828003,206,212.89999399999999,173.12750199999999,63652757]
["2013-10-28",213.89999399999999,219.39999399999999,211.5,216.199997,175.81100499999999,52215664]
["2013-11-04",217,218.223007,207.10000600000001,210.60000600000001,171.25715600000001,62918299]
["2013-11-11",210.60000600000001,213.10000600000001,208.10000600000001,212.89999399999999,173.12750199999999,41670049]
["2013-11-18",212.199997,214.699997,209,212,172.39563000000001,45397082]
["2013-11-25",213.10000600000001,216.39399700000001,211.10000600000001,213.89999399999999,173.940674,38494338]
["2013-12-02",213.699997,214,205.60000600000001,207.300003,168.573654,50898232]
["2013-12-09",208,208.604996,203.39999399999999,207,168.32968099999999,51973993]
["2013-12-16",206,218.699997,206,218,177.274765,56296746]
["2013-12-23",218.89999399999999,223.39999399999999,218,223.199997,181.50329600000001,12018557]
["2013-12-30",222.800003,225.199997,221.199997,222.60000600000001,181.015411,23422473]
["2014-01-06",222.89999399999999,231.5,222,228.300003,185.65055799999999,66444159]
["2014-01-13",228.800003,232.5,225.699997,230.300003,187.27693199999999,44172030]
["2014-01-20",230.300003,230.699997,216.60000600000001,218.10000600000001,177.356064,63406317]
["2014-01-27",217.89999399999999,220.5,210,215.300003,175.07914700000001,61319478]
["2014-02-03",214.60000600000001,223.199997,211.932007,221.199997,179.876938,56160497]
["2014-02-10",222.699997,238.89999399999999,220.5,238.89999399999999,194.27034,82845114]
["2014-02-17",239.10000600000001,243.60000600000001,234.39999399999999,239.699997,194.920883,80604065]
["2014-02-24",239,244.925003,214.10000600000001,240.39999399999999,195.49014299999999,77360367]
["2014-03-03",236.10000600000001,242.10000600000001,230.10000600000001,237.199997,192.887924,106992400]
["2014-03-10",236.5,238.300003,227,227.800003,185.243988,70033289]
["2014-03-17",227.699997,231.429001,197.712006,206,167.51651000000001,248409052]
["2014-03-24",204.699997,217.5,193,205,166.70330799999999,174881260]
["2014-03-30",206,219,204.300003,217.699997,177.030777,113068811]
["2014-04-06",216,217.39999399999999,209.89999399999999,211,171.58244300000001,102724330]
["2014-04-13",210,212.699997,206.5,210.699997,171.33848599999999,66738311]
["2014-04-20",210.699997,213.05999800000001,203.699997,207.60000600000001,168.81759600000001,58529279]
["2014-04-27",207.39999399999999,214.699997,206.10000600000001,214.300003,180.12290999999999,52915302]
["2014-05-04",214.300003,222.800003,211.800003,222.39999399999999,186.931107,52970443]
["2014-05-11",222.800003,229.300003,222.60000600000001,226.60000600000001,190.46130400000001,73143540]
["2014-05-18",227,227.39999399999999,221.10000600000001,225.10000600000001,189.20053100000001,53739023]
["2014-05-25",225.10000600000001,231.5,225.10000600000001,230.199997,193.487167,37211988]
["2014-06-01",230.10000600000001,236.5,228,235.699997,198.10998499999999,57197190]
["2014-06-08",236.5,236.5,224.89999399999999,227.60000600000001,191.30181899999999,43880435]
["2014-06-15",227.199997,227.89999399999999,221.10000600000001,226.5,190.377228,53875705]
["2014-06-22",226.39999399999999,228.10000600000001,222.88200399999999,226.10000600000001,190.04101600000001,43768915]
["2014-06-29",226.199997,230.199997,223.89999399999999,228.10000600000001,191.722061,42656159]
["2014-07-06",227.800003,229,221.5,226.199997,190.12507600000001,44563835]
["2014-07-13",226.5,234.5,226.5,234.5,197.10136399999999,59306454]
["2014-07-20",234.39999399999999,237.912994,232.529999,235.89999399999999,198.27810700000001,45076813]
["2014-07-27",237,237,228.89999399999999,232.10000600000001,195.08412200000001,57168437]
["2014-08-03",232.60000600000001,238.199997,229,237.800003,199.87507600000001,75630637]
["2014-08-10",239.39999399999999,239.550003,235.199997,238.300003,200.295334,54459003]
["2014-08-17",239.5,242.14999399999999,236,241.199997,202.73284899999999,48118374]
["2014-08-24",241.199997,243,236.89999399999999,241.699997,203.15310700000001,36043496]
["2014-08-31",241.300003,244.800003,239.96400499999999,241.699997,205.61918600000001,52371479]
["2014-09-07",241.89999399999999,241.89999399999999,235.300003,238.10000600000001,202.55658,50810643]
["2014-09-14",238,243.800003,233.199997,238.699997,203.067001,67355089]
["2014-09-21",238.699997,239.60000600000001,232.699997,234.39999399999999,199.408905,51679033]
["2014-09-28",234,234.800003,222.800003,228,193.964294,70409153]
["2014-10-05",228.39999399999999,229.39999399999999,219.199997,220.300003,187.41377299999999,60759744]
["2014-10-12",218.800003,224.199997,209.199997,220.199997,187.32867400000001,90508518]
["2014-10-19",220.699997,226.199997,219.800003,222.60000600000001,189.37042199999999,64801017]
["2014-10-27",225.300003,231.60000600000001,222.5,231,196.51646400000001,47937210]
["2014-11-03",230.89999399999999,239.919006,226.300003,236,200.770081,77903483]
["2014-11-10",236.699997,243.89999399999999,234.5,243.39999399999999,207.06539900000001,51740122]
["2014-11-17",242.199997,247.02499399999999,241.60000600000001,245.800003,209.10713200000001,63270130]
["2014-11-24",243,247.300003,239.5,246.699997,209.872772,58296427]
["2014-12-01",245.800003,248.800003,243.983994,247,210.128006,54056604]
["2014-12-08",246.89999399999999,248.5,239.39999399999999,239.60000600000001,203.83265700000001,72465915]
["2014-12-15",239.39999399999999,244.39999399999999,229.95500200000001,242.60000600000001,206.384827,88485791]
["2014-12-22",244.10000600000001,249.39999399999999,243.570007,248.5,211.40408300000001,25389400]
["2014-12-29",248.800003,249.89999399999999,244.39999399999999,246,209.27726699999999,21897509]
["2015-01-05",245.800003,248.60000600000001,237.60000600000001,244.10000600000001,207.66091900000001,61096090]
["2015-01-12",244.89999399999999,250.5,240.199997,250.39999399999999,213.020432,60392306]
["2015-01-19",250.5,267.10000600000001,250,265.89999399999999,226.206604,70600872]
["2015-01-26",265.10000600000001,270.5,262.60000600000001,267.89999399999999,227.908051,53864248]
["2015-02-02",269.10000600000001,273.00799599999999,264.82501200000002,268.89999399999999,228.75878900000001,43790615]
["2015-02-09",267.89999399999999,273.20800800000001,264.70001200000002,270,229.69456500000001,43300491]
["2015-02-16",269.29998799999998,275.341003,267.39999399999999,273.29998799999998,232.501938,33705277]
["2015-02-23",274.79998799999998,280.5,274.60000600000001,279.5,237.77641299999999,36362067]
["2015-03-02",279,281.79998799999998,264.73800699999998,280.60000600000001,238.712189,68826736]
["2015-03-09",280,287.56201199999998,278.70001200000002,285.79998799999998,243.13595599999999,72930712]
["2015-03-16",286.79998799999998,294.60000600000001,286.29998799999998,293.29998799999998,249.51638800000001,71952979]
["2015-03-23",292.29998799999998,296.01501500000001,280.89999399999999,280.89999399999999,238.96739199999999,70592411]
["2015-03-29",284.29998799999998,285.20001200000002,276.39999399999999,281.20001200000002,239.22262599999999,49577548]
["2015-04-05",281.20001200000002,287.70001200000002,281.20001200000002,287.20001200000002,244.32699600000001,42545576]
["2015-04-12",287.20001200000002,287.70001200000002,277.20001200000002,278.10000600000001,236.585419,72049407]
["2015-04-19",278.89999399999999,282.60000600000001,261.20001200000002,263.39999399999999,224.07981899999999,89185683]
["2015-04-26",263.39999399999999,265.70001200000002,255.5,257.29998799999998,225.688751,66788814]
["2015-05-03",257.29998799999998,274,256.60000600000001,269,235.951324,79169629]
["2015-05-10",269.60000600000001,270.60000600000001,262.10000600000001,266.10000600000001,233.40760800000001,46841859]
["2015-05-17",266.79998799999998,271.20001200000002,264,269.29998799999998,236.214462,44228324]
["2015-05-24",269.29998799999998,271.20001200000002,265.5,265.79998799999998,233.14447000000001,46784921]
["2015-05-31",266,271.15200800000002,259.70001200000002,264,231.565628,70830271]
["2015-06-07",264.20001200000002,267.135986,258.70001200000002,263.89999399999999,231.47792100000001,55470726]
["2015-06-14",262.29998799999998,263.01998900000001,251.89999399999999,254.300003,223.05732699999999,65024130]
["2015-06-21",257,262,254.990005,255.300003,223.934494,57708366]
["2015-06-28",249.39999399999999,255.39999399999999,248.39999399999999,250,219.28561400000001,54830056]
["2015-07-05",247.89999399999999,265.46398900000003,243.60000600000001,263.60000600000001,231.21476699999999,64902121]
["2015-07-12",265.89999399999999,272.79998799999998,264.5,272.39999399999999,238.93362400000001,50861803]
["2015-07-19",273.10000600000001,274.10000600000001,261.39999399999999,262.10000600000001,229.89906300000001,62421162]
["2015-07-26",261.10000600000001,261.79998799999998,256.70001200000002,260.70001200000002,228.67103599999999,60625240]
["2015-08-02",259.60000600000001,277.5,257.87200899999999,274.29998799999998,240.60017400000001,88121930]
["2015-08-09",275.70001200000002,277.20001200000002,266.79998799999998,267.60000600000001,234.72332800000001,87714451]
["2015-08-16",269.60000600000001,269.85998499999999,253.39999399999999,253.39999399999999,225.13829000000001,70280402]
["2015-08-23",246.39999399999999,255.89999399999999,237.5,252.699997,224.516357,113146418]
["2015-08-30",252.699997,254.199997,245.479996,247.199997,219.629761,64229387]
["2015-09-06",249.300003,259.79998799999998,247.89999399999999,253,224.78291300000001,70932756]
["2015-09-13",254.39999399999999,255.300003,244.300003,245.39999399999999,218.03053299999999,92149476]
["2015-09-20",244.300003,249.39999399999999,237.699997,244.60000600000001,217.31976299999999,78575911]
["2015-09-27",244,248.199997,230.39999399999999,242.699997,215.63166799999999,93987115]
["2015-10-04",247,255.39999399999999,246,250.699997,222.73942600000001,67992898]
["2015-10-11",251,252.5,243,248.699997,220.962479,48515861]
["2015-10-18",248.699997,258.60000600000001,248.14999399999999,256.5,227.89254800000001,52098761]
["2015-10-26",255.800003,264.60000600000001,255.199997,261.60000600000001,232.42373699999999,58621146]
["2015-11-02",260.89999399999999,270.20001200000002,260.17999300000002,268.20001200000002,238.28765899999999,64175393]
["2015-11-09",268.79998799999998,270.39999399999999,260.70001200000002,261.79998799999998,232.60142500000001,52800757]
["2015-11-16",260.39999399999999,270.13000499999998,259.70001200000002,269.29998799999998,239.26495399999999,46171352]
["2015-11-23",267.89999399999999,274.02999899999998,265.5,272.79998799999998,242.37458799999999,46524623]
["2015-11-30",272.79998799999998,275.39999399999999,265.29998799999998,267.29998799999998,237.48800700000001,64138230]
["2015-12-07",269,270.60000600000001,257.79998799999998,258.29998799999998,229.49177599999999,58255735]
["2015-12-14",258.79998799999998,268.39999399999999,252.5,261.79998799999998,232.60142500000001,78248928]
["2015-12-21",261,270.60000600000001,260.70001200000002,269.29998799999998,239.26495399999999,39357126]
["2015-12-28",269.29998799999998,272.01501500000001,267.60000600000001,267.79998799999998,237.932266,16702151]
["2016-01-04",264.79998799999998,265.60000600000001,245.07200599999999,246,218.563614,74525558]
["2016-01-11",244.699997,250.5,236.800003,239.10000600000001,212.433167,69825505]
["2016-01-18",238.199997,247.854996,232.10299699999999,238,211.45584099999999,69243804]
["2016-01-25",240.300003,243.5,228.5,243.5,216.34243799999999,70125245]
["2016-02-01",245.39999399999999,245.699997,211.89999399999999,211.89999399999999,188.266785,153171609]
["2016-02-08",213.39999399999999,214.89999399999999,199.5,207.699997,184.53523300000001,154653016]
["2016-02-15",210.800003,228.300003,209.800003,222,197.240341,80340869]
["2016-02-22",224.5,226.5,212.39999399999999,226.10000600000001,200.883072,59277537]
["2016-02-29",224.10000600000001,240.5,223.5,239.5,212.78855899999999,74623829]
["2016-03-07",237.699997,244.89999399999999,232.020004,242.10000600000001,215.098602,85639477]
["2016-03-14",242.39999399999999,247.699997,227.60000600000001,241.199997,214.29894999999999,145726903]
["2016-03-21",240.5,241.60000600000001,230.60000600000001,231.10000600000001,205.325424,57792209]
["2016-03-27",231.10000600000001,236.699997,229.60000600000001,231.10000600000001,205.325424,64766343]
["2016-04-03",230.60000600000001,236,225.10000600000001,233.800003,207.724289,71185403]
["2016-04-10",232.699997,245.60000600000001,230.64999399999999,239.10000600000001,212.433167,76029240]
["2016-04-17",237,247.10000600000001,235.10000600000001,244.60000600000001,217.31976299999999,61253208]
["2016-04-24",245,248.79800399999999,222.60000600000001,223.10000600000001,198.21765099999999,82261171]
["2016-05-01",223.10000600000001,224.699997,214.699997,215.800003,200.10824600000001,59493294]
["2016-05-08",217.39999399999999,220.699997,209.199997,215.39999399999999,199.737335,52394004]
["2016-05-15",214.10000600000001,234.679993,212.5,225.39999399999999,209.010178,68862139]
["2016-05-22",226.5,241.229996,223.5,240,222.54856899999999,70312531]
["2016-05-29",240,241.39999399999999,230.60000600000001,232.800003,215.87211600000001,60626908]
["2016-06-05",233,237.699997,221.39999399999999,222.5,206.32105999999999,68369936]
["2016-06-12",218.89999399999999,220.60000600000001,208.699997,215.39999399999999,199.737335,74228064]
["2016-06-19",223,239.800003,166.60000600000001,188.5,174.79336499999999,155458167]
["2016-06-26",185.60000600000001,194.5,160.5,191.199997,177.29702800000001,244055493]
["2016-07-03",192.300003,192.300003,165.89999399999999,177,164.12956199999999,148429993]
["2016-07-10",178.39999399999999,192.300003,161.945007,188.60000600000001,174.88609299999999,115326900]
["2016-07-17",187,199.60000600000001,187,195.39999399999999,181.19162,108572373]
["2016-07-24",195.300003,206.300003,194.39999399999999,205.699997,190.742661,89629312]
["2016-07-31",208,214.16799900000001,200.800003,213.5,197.975494,102371843]
["2016-08-07",214,219.60000600000001,201.39999399999999,213,197.511841,147403402]
["2016-08-14",214.10000600000001,216.57699600000001,204,205.89999399999999,190.92811599999999,71814723]
["2016-08-21",206.300003,212.05999800000001,204.89999399999999,207.300003,195.94804400000001,60303205]
["2016-08-28",207.300003,217.39999399999999,206.199997,216.39999399999999,204.549713,68559479]
["2016-09-04",217.5,219,212.199997,215.699997,203.88803100000001,76625840]
["2016-09-11",211.10000600000001,213.199997,207.39999399999999,208.5,197.08232100000001,74834524]
["2016-09-18",211.10000600000001,226.699997,210.10000600000001,224,211.733521,94821032]
["2016-09-25",222.199997,223.354996,210.699997,218.699997,206.72377,87524870]
["2016-10-02",217.60000600000001,225.03500399999999,215.39999399999999,221.39999399999999,209.27590900000001,110916515]
["2016-10-09",221.89999399999999,223.41999799999999,210,210.800003,199.25637800000001,109624845]
["2016-10-16",209.300003,211.5,204.800003,209.300003,197.838516,82921044]
["2016-10-23",210.5,212.10000600000001,205.970001,211.800003,200.20161400000001,69953360]
["2016-10-31",211.199997,215.800003,206.25,207.699997,196.32612599999999,97627652]
["2016-11-07",211,235.699997,204.08000200000001,229.89999399999999,217.31044,151298443]
["2016-11-14",231.60000600000001,239.483994,230,232.699997,219.95710800000001,96072141]
["2016-11-21",231.800003,238.10000600000001,228.300003,237.89999399999999,224.872345,68122707]
["2016-11-28",237,243.85000600000001,234.199997,242.5,229.22044399999999,91076334]
["2016-12-05",241,247.66400100000001,233,243.800003,230.449265,126786248]
["2016-12-12",243.699997,243.89999399999999,237.199997,242.699997,229.40948499999999,83425873]
["2016-12-19",244.199997,248.300003,239.5,247,233.47403,57433299]
["2016-12-26",247,248.699997,244.39999399999999,247.60000600000001,234.041168,20020782]
["2017-01-02",247.60000600000001,252.199997,245.89999399999999,249.60000600000001,235.931656,57454041]
["2017-01-09",249.60000600000001,250.39999399999999,244.199997,248.699997,235.080917,64970550]
["2017-01-16",247.89999399999999,248.029999,238.5,238.5,225.43948399999999,64783153]
["2017-01-23",237.199997,245,235.300003,243.800003,230.449265,57549052]
["2017-01-30",242.10000600000001,242.41999799999999,231.60000600000001,238.10000600000001,225.06140099999999,87205225]
["2017-02-06",237.5,244.496994,235.199997,243,229.69306900000001,56945678]
["2017-02-13",244,248.10000600000001,241.050003,244,230.638306,59277538]
["2017-02-20",244.699997,248.199997,243.5,247.199997,233.663071,58764104]
["2017-02-27",248.39999399999999,254.699997,246.300003,254.10000600000001,240.185226,70735778]
["2017-03-06",253.800003,257.10000600000001,247.300003,248.800003,235.17544599999999,105965683]
["2017-03-13",249.60000600000001,251.848007,244.82600400000001,249.89999399999999,236.21521000000001,86726310]
["2017-03-20",250,253.800003,246.800003,248.5,234.89189099999999,55330039]
["2017-03-26",248,249.121994,243.10000600000001,247.300003,233.757599,62922192]
["2017-04-02",247.300003,248.199997,241.645996,246.300003,232.812363,61642979]
["2017-04-09",246,253.929993,245.36000100000001,251.60000600000001,237.82214400000001,65693362]
["2017-04-16",251.60000600000001,256.20001200000002,247.699997,254.5,240.56332399999999,77737102]
["2017-04-23",259.70001200000002,262.06100500000002,245.96400499999999,246.10000600000001,232.623322,109580973]
["2017-04-30",247.10000600000001,251.89999399999999,246.5,250.800003,246.85112000000001,67463842]
["2017-05-07",250.89999399999999,261.35000600000001,250.365005,255.300003,251.280258,69145173]
["2017-05-14",256,257.84600799999998,244.300003,249.10000600000001,245.177887,104005765]
["2017-05-21",250.39999399999999,254.199997,248.89999399999999,250.300003,246.358994,60390908]
["2017-05-28",250.300003,258,248.10000600000001,254.699997,250.689697,66468671]
["2017-06-04",254.5,258.87799100000001,249.800003,258.20001200000002,254.134613,77995360]
["2017-06-11",257.20001200000002,261.20001200000002,253.39999399999999,259.39999399999999,255.31570400000001,97623330]
["2017-06-18",260.70001200000002,263.39999399999999,254.97399899999999,257.39999399999999,253.347183,17314604]
["2017-06-25",257.79998799999998,262.93600500000002,256.79998799999998,258.29998799999998,254.23301699999999,8201891]
["2017-07-02",255.699997,267.20001200000002,254.899002,267.10000600000001,262.89447000000001,64362189]
["2017-07-09",268,268.20001200000002,257.60000600000001,259.39999399999999,255.31570400000001,126622463]
["2017-07-16",259.79998799999998,265.5,255.651993,263.70001200000002,259.54800399999999,72106677]
["2017-07-23",263,267.89999399999999,259.47000100000002,265.10000600000001,260.92596400000002,70963422]
["2017-07-30",264.29998799999998,274.14999399999999,263.60000600000001,272.5,268.20944200000002,72777227]
["2017-08-06",272.5,279.89999399999999,266.79998799999998,269,264.76455700000002,92600889]
["2017-08-13",269.89999399999999,274.29998799999998,262.5,266.79998799999998,262.59918199999998,60742333]
["2017-08-20",264.29998799999998,267.70001200000002,261.79998799999998,263.20001200000002,263.20001200000002,67602948]
["2017-08-27",263.20001200000002,263.20001200000002,257.29998799999998,259.89999399999999,259.89999399999999,54777900]
["2017-09-03",259.10000600000001,260.20001200000002,252.39999399999999,254,254,53137816]
["2017-09-10",255.699997,259.29998799999998,249.929993,251.5,251.5,75917226]
["2017-09-17",253.39999399999999,259.79998799999998,251.46000699999999,259.5,259.5,71872026]
["2017-09-24",258.79998799999998,261.5,254.60000600000001,259.89999399999999,259.89999399999999,61316471]
["2017-10-01",259.5,263.32998700000002,259.34899899999999,262.79998799999998,262.79998799999998,69301428]
["2017-10-08",262.70001200000002,267.39999399999999,261.39999399999999,266.29998799999998,266.29998799999998,53399222]
["2017-10-15",267.39999399999999,269.19400000000002,264.10000600000001,268.60000600000001,268.60000600000001,60792349]
["2017-10-22",269,272.39999399999999,265.60000600000001,268.5,268.5,61718674]
["2017-10-30",268.70001200000002,275.14999399999999,265.29998799999998,272.79998799999998,272.79998799999998,72341087]
["2017-11-06",273.5,274.20001200000002,263.5,265.10000600000001,265.10000600000001,60014093]
["2017-11-13",266,271,262.39999399999999,268.89999399999999,268.89999399999999,69215319]
["2017-11-20",266.70001200000002,268.89999399999999,264.20001200000002,266,266,47576819]
["2017-11-27",266,271.20001200000002,262.10000600000001,263,263,92309503]
["2017-12-04",265.29998799999998,265.70001200000002,259,263.79998799999998,263.79998799999998,84081283]
["2017-12-11",264.60000600000001,268.5,263.73001099999999,268.20001200000002,268.20001200000002,88865917]
["2017-12-18",268.39999399999999,271.70001200000002,267.60000600000001,270.70001200000002,270.70001200000002,67324433]
["2017-12-25",270.70001200000002,275.29998799999998,268.79998799999998,273.29998799999998,273.29998799999998,24126629]
["2018-01-01",273.29998799999998,276.10000600000001,267.60000600000001,271.70001200000002,271.70001200000002,74112086]
["2018-01-08",271.70001200000002,275.20001200000002,269.29998799999998,274.70001200000002,274.70001200000002,90408014]
["2018-01-15",273.89999399999999,278.29998799999998,273.39999399999999,276.20001200000002,276.20001200000002,71178748]
["2018-01-22",275.10000600000001,277,271,275.20001200000002,275.20001200000002,93615206]

{"sheet":"MET Stock Price","index":264,"n_rows":931,"n_cols":7,"rows_kept":931,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Adj Close","Volume"]
["2000-04-03",12.923351,14.148840999999999,12.756239000000001,13.647505000000001,9.7958470000000002,109384000]
["2000-04-10",13.758913,15.374331,13.424688,14.148840999999999,10.15569,47164500]
["2000-04-17",14.260249,14.650178,13.703208999999999,13.758913,9.8758110000000006,23792500]
["2000-04-24",13.814617,15.040107000000001,13.703208999999999,14.761585999999999,10.595504999999999,28238100]
["2000-05-01",15.262923000000001,16.04278,14.427360999999999,15.652851999999999,11.235234,18235600]
["2000-05-08",15.931373000000001,16.544117,14.928699,16.432708999999999,11.794998,17211400]
["2000-05-15",16.934045999999999,17.546790999999999,15.931373000000001,16.209892,11.635064,17893500]
["2000-05-22",16.265595999999999,17.658199,15.48574,17.602495000000001,12.634639999999999,10947300]
["2000-05-29",17.769608000000002,18.772282000000001,17.268270000000001,18.716577999999998,13.434302000000001,14701700]
["2000-06-05",18.270945000000001,18.716577999999998,18.048127999999998,18.716577999999998,13.434302000000001,9441300]
["2000-06-12",18.493760999999999,18.549465000000001,17.546790999999999,17.881015999999999,12.834555,11292300]
["2000-06-19",17.825312,17.936720000000001,16.154188000000001,17.212565999999999,12.354756999999999,12079400]
["2000-06-26",17.825312,19.552139,16.934045999999999,18.688680999999999,13.414282,18610700]
["2000-07-03",18.493760999999999,19.663547999999999,18.270945000000001,19.496435000000002,13.994065000000001,6656600]
["2000-07-10",19.385027000000001,19.496435000000002,17.658199,18.605169,13.354334,8353800]
["2000-07-17",18.493760999999999,18.883690000000001,17.881015999999999,18.493760999999999,13.274365,8190300]
["2000-07-24",18.103832000000001,18.939394,17.825312,18.103832000000001,12.994488,6192900]
["2000-07-31",18.270945000000001,18.939394,17.268270000000001,18.103832000000001,12.994488,15034300]
["2000-08-07",18.438057000000001,21.724599999999999,18.382352999999998,21.390374999999999,15.353490000000001,27012600]
["2000-08-14",21.390374999999999,21.501783,20.499109000000001,21.334671,15.313506,6372900]
["2000-08-21",21.223262999999999,22.393046999999999,20.610517999999999,21.056149999999999,15.113588999999999,7094300]
["2000-08-28",20.944742000000002,22.448751000000001,20.833334000000001,22.170231000000001,15.913251000000001,7663400]
["2000-09-04",21.724599999999999,22.56016,21.167559000000001,22.337343000000001,16.033197000000001,5588300]
["2000-09-11",22.504456000000001,23.117201000000001,21.278967000000002,21.89171,15.713329999999999,9728300]
["2000-09-18",22.058823,22.281638999999998,20.833334000000001,22.058823,15.833285,8633500]
["2000-09-25",22.671568000000001,24.621212,21.89171,23.395721000000002,16.792877000000001,12042500]
["2000-10-02",22.727271999999999,23.841353999999999,21.947413999999998,23.340017,16.752894999999999,8991100]
["2000-10-09",23.284313000000001,23.618538000000001,21.501783,22.281638999999998,15.993218000000001,7477000]
["2000-10-16",22.615863999999998,23.172905,21.390374999999999,21.501783,15.433457000000001,9280500]
["2000-10-23",21.390374999999999,23.117201000000001,20.833334000000001,22.114526999999999,15.873265999999999,8376200]
["2000-10-30",22.281638999999998,25.846703000000002,22.281638999999998,23.50713,16.872845000000002,18929700]
["2000-11-06",23.061496999999999,27.072192999999999,23.005793000000001,26.626560000000001,19.251266000000001,11171400]
["2000-11-13",26.403744,27.573530000000002,24.955437,26.682264,19.291537999999999,14353000]
["2000-11-20",26.682264,26.682264,23.50713,24.899733000000001,18.002759999999999,5141900]
["2000-11-27",25.122548999999999,27.295010000000001,24.565508000000001,26.570855999999999,19.210989000000001,22268100]
["2000-12-04",27.406417999999999,32.531193000000002,26.905080999999999,32.531193000000002,23.520374,116982500]
["2000-12-11",31.653832999999999,31.695633000000001,29.523171999999999,31.194296000000001,22.553782999999999,42115400]
["2000-12-18",30.525846000000001,31.807041000000002,28.631907000000002,30.247326000000001,21.869118,17252400]
["2000-12-25",30.30303,31.974153999999999,29.857396999999999,31.194296000000001,22.553782999999999,5275200]
["2001-01-01",31.25,32.642600999999999,27.907755000000002,28.130569000000001,20.338678000000002,15703800]
["2001-01-08",28.130569000000001,30.637255,27.127897000000001,27.629234,19.976213000000001,17256700]
["2001-01-15",26.960785000000001,28.910426999999999,26.960785000000001,27.684937999999999,20.016484999999999,9673500]
["2001-01-22",28.186274000000001,30.30303,27.963459,29.300356000000001,21.184449999999998,17311400]
["2001-01-29",29.304812999999999,30.169339999999998,29.019608000000002,29.768270000000001,21.522755,9283000]
["2001-02-05",29.991087,30.080214000000002,28.520498,28.921568000000001,20.910585000000001,6363700]
["2001-02-12",28.698751000000001,29.946524,27.896614,28.654188000000001,20.717258000000001,11479800]
["2001-02-19",28.743314999999999,28.787877999999999,26.336898999999999,27.040997999999998,19.550913000000001,8554600]
["2001-02-26",27.718361000000002,28.618538000000001,27.094474999999999,28.368984000000001,20.511054999999999,7824600]
["2001-03-05",28.368984000000001,28.921568000000001,27.807486999999998,28.903744,20.897691999999999,5879700]
["2001-03-12",29.322638000000001,29.322638000000001,25.080214000000002,25.311942999999999,18.300782999999999,16485300]
["2001-03-19",25.267379999999999,25.276292999999999,22.727271999999999,24.509803999999999,17.720828999999998,12883700]
["2001-03-26",24.732620000000001,26.809269,24.064171000000002,26.782532,19.364037,9203900]
["2001-04-02",26.648841999999998,27.201426000000001,25.623885999999999,26.443850000000001,19.119167000000001,10729400]
["2001-04-09",26.443850000000001,26.746880999999998,25.552586000000002,26.604278999999998,19.235157000000001,9453200]
["2001-04-16",26.604278999999998,27.584671,25.623885999999999,25.891266000000002,18.719636999999999,7379200]
["2001-04-23",26.114082,26.292335999999999,25.133690000000001,25.918002999999999,18.738972,7395100]
["2001-04-30",25.935828999999998,26.470589,25.294117,26.381461999999999,19.074055000000001,6221300]
["2001-05-07",26.336898999999999,26.559715000000001,25.356506,25.811052,18.661643999999999,10088100]
["2001-05-14",25.935828999999998,28.172905,25.579322999999999,27.860962000000001,20.143753,10600400]
["2001-05-21",27.807486999999998,28.431372,26.960785000000001,27.976828000000001,20.227522,9727100]
["2001-05-28",28.074867000000001,28.645277,27.486630999999999,28.360071000000001,20.504614,8196500]
["2001-06-04",28.351158000000002,28.983957,27.852050999999999,28.057041000000002,20.285520999999999,8149600]
["2001-06-11",28.074867000000001,28.199643999999999,26.408199,26.648841999999998,19.267378000000001,9380100]
["2001-06-18",26.737967999999999,27.852050999999999,26.497326000000001,27.228165000000001,19.686235,5663100]
["2001-06-25",27.495543999999999,27.736184999999999,26.648841999999998,27.611408000000001,19.963318000000001,8523200]
["2001-07-02",27.406417999999999,28.520498,27.228165000000001,27.620321000000001,19.969767000000001,4340900]
["2001-07-09",27.852050999999999,28.163992,26.916222000000001,27.852050999999999,20.137309999999999,6684600]
["2001-07-16",27.852050999999999,28.208555,26.720141999999999,26.782532,19.364037,12328000]
["2001-07-23",26.782532,26.836008,25.222816000000002,25.784313000000001,18.642306999999999,9361600]
["2001-07-30",25.713013,26.782532,25.427807000000001,26.051693,18.835629999999998,5737000]
["2001-08-06",26.274508999999998,26.604278999999998,25.222816000000002,25.490196000000001,18.429666999999998,9994700]
["2001-08-13",25.534759999999999,26.506239000000001,25.508022,25.944742000000002,18.758305,9679500]
["2001-08-20",25.953652999999999,27.299465000000001,25.935828999999998,27.094474999999999,19.589576999999998,8212800]
["2001-08-27",27.005348000000001,27.584671,26.515152,27.183600999999999,19.654012999999999,9680700]
["2001-09-03",26.827095,27.272728000000001,25.089127000000001,25.222816000000002,18.236349000000001,7017300]
["2001-09-10",25.222816000000002,25.837789999999998,25.222816000000002,25.668448999999999,18.558544000000001,1385100]
["2001-09-17",23.573975000000001,24.420677000000001,22.103386,22.459892,16.238717999999999,21167700]
["2001-09-24",23.172905,26.631015999999999,22.950088999999998,26.470589,19.138500000000001,17970500]
["2001-10-01",26.292335999999999,26.292335999999999,24.866309999999999,25.64171,18.539211000000002,10014700]
["2001-10-08",25.285205999999999,25.294117,23.752227999999999,23.930481,17.301977000000001,9340600]
["2001-10-15",23.930481,24.242424,22.014258999999999,22.860962000000001,16.528706,11391100]
["2001-10-22",22.950088999999998,24.643494,22.798573999999999,24.465240000000001,17.688614000000001,15595000]
["2001-10-29",24.242424,24.509803999999999,23.68984,24.171123999999999,17.475964000000001,7563800]
["2001-11-05",24.393940000000001,25.401070000000001,24.331551000000001,24.545453999999999,17.877575,12386200]
["2001-11-12",24.509803999999999,24.910872999999999,24.188948,24.590017,17.910038,8009800]
["2001-11-19",24.688057000000001,25.213902999999998,23.752227999999999,24.019608000000002,17.494577,6684800]
["2001-11-26",24.064171000000002,24.634581000000001,23.770053999999998,24.447413999999998,17.806168,14160900]
["2001-12-03",24.331551000000001,25.534759999999999,23.903744,25.33868,18.455310999999998,15322400]
["2001-12-10",25.552586000000002,26.969695999999999,25.392157000000001,26.568628,19.351147000000001,18229800]
["2001-12-17",26.568628,28.520498,26.470589,27.361854999999998,19.928889999999999,20411300]
["2001-12-24",27.629234,28.253119000000002,27.317291000000001,27.994651999999999,20.389779999999998,6891300]
["2001-12-31",28.253119000000002,28.502673999999999,27.210339000000001,27.575758,20.084686000000001,6717600]
["2002-01-07",27.611408000000001,27.629234,26.782532,27.049911000000002,19.701688999999998,8473900]
["2002-01-14",26.996435000000002,27.379678999999999,26.737967999999999,26.791445,19.513432999999999,6989600]
["2002-01-21",26.960785000000001,27.094474999999999,26.541889000000001,26.978608999999999,19.649754000000001,5703000]
["2002-01-28",27.005348000000001,27.183600999999999,25.614972999999999,26.844919000000001,19.552382000000001,9933400]
["2002-02-04",26.827095,26.889482000000001,25.401070000000001,26.336898999999999,19.182371,10208700]
["2002-02-11",26.390374999999999,28.342244999999998,26.283422000000002,27.549019000000001,20.065207999999998,9150300]
["2002-02-18",27.549019000000001,28.217468,26.827095,27.513369000000001,20.039244,6305400]
["2002-02-25",27.299465000000001,29.135473000000001,27.228165000000001,28.431372,20.707868999999999,9149800]
["2002-03-04",28.743314999999999,29.946524,28.333334000000001,28.734404000000001,20.928576,12799600]
["2002-03-11",28.743314999999999,28.966131000000001,27.780747999999999,27.869875,20.298902999999999,10143200]
["2002-03-18",27.985741000000001,27.985741000000001,26.711228999999999,27.049911000000002,19.701688999999998,12884000]
["2002-03-25",27.228165000000001,28.395721000000002,26.827095,28.074867000000001,20.448205999999999,17767600]
["2002-04-01",28.074867000000001,28.966131000000001,27.344028000000002,28.805703999999999,20.980511,7883100]
["2002-04-08",28.832440999999999,30.258467,28.573975000000001,29.982174000000001,21.837385000000001,9049900]
["2002-04-15",30.436720000000001,30.837789999999998,29.402850999999998,30.748663000000001,22.395655000000001,10295300]
["2002-04-22",30.748663000000001,30.918002999999999,29.634581000000001,29.750446,21.668606,8779200]
["2002-04-29",29.857396999999999,30.837789999999998,29.411764000000002,30.436720000000001,22.168462999999999,10367000]
["2002-05-06",30.793226000000001,31.060606,28.021391000000001,28.297681999999998,20.610498,16389300]
["2002-05-13",28.520498,29.144383999999999,27.762924000000002,29.010694999999998,21.129816000000002,9655400]
["2002-05-20",29.099820999999999,29.180036999999999,27.272728000000001,28.199643999999999,20.539089000000001,10868700]
["2002-05-27",28.190731,29.616755999999999,27.183600999999999,29.616755999999999,21.571231999999998,15561600]
["2002-06-03",29.500890999999999,29.714794000000001,27.406417999999999,27.718361000000002,20.188548999999998,9653600]
["2002-06-10",27.504456000000001,28.324421000000001,25.401070000000001,26.452763000000001,19.266762,8484500]
["2002-06-17",26.737967999999999,27.566845000000001,25.249554,26.488413000000001,19.292721,16536900]
["2002-06-24",26.559715000000001,26.755793000000001,24.670231000000001,25.668448999999999,18.695501,18775500]
["2002-07-01",26.024956,26.426024999999999,25.499109000000001,26.203209000000001,19.084994999999999,10093600]
["2002-07-08",26.292335999999999,26.648841999999998,24.242424,24.705883,17.994420999999999,8268900]
["2002-07-15",24.643494,24.866309999999999,20.989305000000002,22.058823,16.066455999999999,17052300]
["2002-07-22",22.415329,22.727271999999999,19.786097000000002,22.602495000000001,16.462434999999999,17040500]
["2002-07-29",23.395721000000002,25.490196000000001,23.306595000000002,23.796790999999999,17.332293,13786100]
["2002-08-05",23.529411,24.402850999999998,22.121212,24.144383999999999,17.585453000000001,12479200]
["2002-08-12",23.645277,24.331551000000001,22.923351,23.770053999999998,17.312812999999998,9469800]
["2002-08-19",24.064171000000002,25,23.618538000000001,24.66132,17.961967000000001,5929100]
["2002-08-26",24.884136000000002,25.222816000000002,23.128342,23.99287,17.475100000000001,7381300]
["2002-09-02",23.770053999999998,23.796790999999999,22.192513000000002,22.504456000000001,16.391026,8070100]
["2002-09-09",22.504456000000001,23.083777999999999,21.836008,22.237075999999998,16.196280999999999,14715900]
["2002-09-16",22.361854999999998,22.361854999999998,20.490196000000001,20.998217,15.293962000000001,20843100]
["2002-09-23",20.855616000000001,21.176469999999998,20.347593,20.463459,14.904470999999999,16905000]
["2002-09-30",20.240642999999999,21.461676000000001,18.360071000000001,18.618538000000001,13.560734,16899100]
["2002-10-07",18.761140999999999,20.597149000000002,18.360071000000001,20.178253000000002,14.696743,23674300]
["2002-10-14",20.178253000000002,23.484848,19.786097000000002,22.165775,16.144348000000001,15756100]
["2002-10-21",21.301248999999999,22.816399000000001,21.033868999999999,22.638145000000002,16.488392000000001,14018800]
["2002-10-28",22.994651999999999,23.529411,20.944742000000002,21.773619,15.85872,14267100]
["2002-11-04",22.459892,24.643494,22.147949000000001,24.153296999999998,17.591953,18517700]
["2002-11-11",24.153296999999998,24.242424,23.083777999999999,24.055257999999998,17.669266,21820200]
["2002-11-18",23.351158000000002,24.304812999999999,22.727271999999999,23.975044,17.610346,17342400]
["2002-11-25",23.796790999999999,24.073084000000001,22.549019000000001,23.921568000000001,17.571073999999999,10545900]
["2002-12-02",24.331551000000001,24.465240000000001,23.172905,23.743314999999999,17.440134,15314100]
["2002-12-09",23.743314999999999,25.891266000000002,23.306595000000002,25.098040000000001,18.435213000000001,19712700]
["2002-12-16",24.96435,25.294117,24.055257999999998,24.509803999999999,18.003140999999999,13888300]
["2002-12-23",24.331551000000001,25.204989999999999,24.188948,24.206773999999999,17.780560000000001,6037000]
["2002-12-30",24.286987,25.169339999999998,23.752227999999999,24.875222999999998,18.271557000000001,6144700]
["2003-01-06",24.777183999999998,26.140820000000001,24.581104,25.837789999999998,18.978584000000001,13913000]
["2003-01-13",25.935828999999998,26.381461999999999,25.178253000000002,25.401070000000001,18.657803000000001,12066700]
["2003-01-20",25.534759999999999,25.534759999999999,24.064171000000002,24.313725999999999,17.859117999999999,9794400]
["2003-01-27",24.313725999999999,24.447413999999998,22.771834999999999,23.859179999999999,17.525245999999999,16385100]
["2003-02-03",23.725491000000002,24.224599999999999,22.647058000000001,22.878788,16.805115000000001,23321500]
["2003-02-10",23.119430999999999,23.511586999999999,21.657755000000002,22.959002000000002,16.864035000000001,18449600]
["2003-02-17",23.163992,23.484848,22.798573999999999,23.270945000000001,17.093166,7398800]
["2003-02-24",23.270945000000001,23.582888000000001,22.638145000000002,23.324421000000001,17.132446000000002,8790100]
["2003-03-03",23.609625000000001,23.823530000000002,22.673798000000001,23.208555,17.047336999999999,9579700]
["2003-03-10",23.163992,23.172905,20.953652999999999,22.780747999999999,16.733101000000001,12280200]
["2003-03-17",22.504456000000001,24.723707000000001,22.281638999999998,24.723707000000001,18.160257000000001,11715600]
["2003-03-24",24.188948,24.278074,23.342244999999998,23.983957,17.616892,8200000]
["2003-03-31",23.734404000000001,25.026737000000001,23.395721000000002,24.919785999999998,18.304285,8699600]
["2003-04-07",25.490196000000001,25.757576,24.197861,24.616755999999999,18.081704999999999,9012400]
["2003-04-14",24.786097000000002,25.311942999999999,24.554366999999999,25.231729999999999,18.533421000000001,8312300]
["2003-04-21",25.365418999999999,25.998217,24.830660000000002,24.910872999999999,18.297740999999998,9386700]
["2003-04-28",25.044563,25.864526999999999,24.955437,25.659535999999999,18.847652,13426500]
["2003-05-05",25.659535999999999,25.918002999999999,23.707664000000001,23.859179999999999,17.525245999999999,16720500]
["2003-05-12",23.868092999999998,24.866309999999999,23.663101000000001,24.278074,17.832923999999998,11669900]
["2003-05-19",24.073084000000001,24.322638000000001,23.395721000000002,23.868092999999998,17.531790000000001,23528500]
["2003-05-26",23.645277,24.937611,23.645277,24.928699000000002,18.310835000000001,11672400]
["2003-06-02",25.178253000000002,26.31016,24.509803999999999,25.793226000000001,18.945855999999999,11183500]
["2003-06-09",25.713013,25.891266000000002,24.732620000000001,25.552586000000002,18.769091,12395300]
["2003-06-16",25.757576,26.158646000000001,25.098040000000001,25.240642999999999,18.539967999999998,10813200]
["2003-06-23",25.169339999999998,25.828876000000001,24.910872999999999,25.311942999999999,18.592344000000001,12336400]
["2003-06-30",25.401070000000001,26.114082,24.759357000000001,25.855616000000001,18.991671,8431600]
["2003-07-07",25.971478999999999,26.479502,25.463459,25.918002999999999,19.037502,8929400]
["2003-07-14",26.114082,26.363636,24.616755999999999,24.839573000000001,18.245365,9922300]
["2003-07-21",24.955437,25.989305000000002,24.465240000000001,25.989305000000002,19.089880000000001,9402200]
["2003-07-28",25.846703000000002,25.980391999999998,24.001783,24.376114000000001,17.904941999999998,14332100]
["2003-08-04",24.171123999999999,26.229946000000002,23.395721000000002,26.096256,19.168441999999999,16969400]
["2003-08-11",24.777183999999998,26.105169,24.777183999999998,25.935828999999998,19.050602000000001,18176900]
["2003-08-18",25.935828999999998,26.194296000000001,25.329768999999999,25.392157000000001,18.651254999999999,10047400]
["2003-08-25",25.427807000000001,25.623885999999999,24.803920999999999,25.329768999999999,18.605425,9728400]
["2003-09-01",25.490196000000001,26.247772000000001,25.329768999999999,25.802139,18.952394000000002,7176500]
["2003-09-08",25.989305000000002,26.247772000000001,25.169339999999998,25.347593,18.618525999999999,8419200]
["2003-09-15",25.294117,25.953652999999999,25,25.534759999999999,18.756001999999999,8463200]
["2003-09-22",25.543672999999998,25.668448999999999,24.732620000000001,25.026737000000001,18.382843000000001,8890600]
["2003-09-29",25.222816000000002,26.532976000000001,24.821746999999998,26.176469999999998,19.227357999999999,10844300]
["2003-10-06",26.00713,26.675578999999999,25.828876000000001,26.452763000000001,19.430302000000001,7108700]
["2003-10-13",26.684491999999999,27.869875,26.604278999999998,27.611408000000001,20.281362999999999,11177800]
["2003-10-20",27.566845000000001,27.709447999999998,26.693404999999998,27.112299,19.914750999999999,11544500]
["2003-10-27",27.058823,28.065954000000001,26.898396000000002,27.985741000000001,20.556315999999999,8550600]
["2003-11-03",28.297681999999998,28.360071000000001,26.960785000000001,27.540108,20.228991000000001,11542100]
["2003-11-10",27.629234,27.629234,26.737967999999999,26.934045999999999,19.931601000000001,9326800]
["2003-11-17",27.032084999999999,28.030304000000001,26.800356000000001,27.869875,20.624131999999999,8950300]
["2003-11-24",27.941177,29.402850999999998,27.905525000000001,29.135473000000001,21.560694000000002,6767500]
["2003-12-01",29.590017,29.839573000000001,28.877005,29.028521000000001,21.481544,11333400]
["2003-12-08",29.099820999999999,30.418896,29.055257999999998,29.946524,22.160879000000001,8276000]
["2003-12-15",30.427807000000001,30.427807000000001,28.939394,29.554366999999999,21.870671999999999,11417700]
["2003-12-22",29.563279999999999,29.812833999999999,29.340464000000001,29.500890999999999,21.831099999999999,4300900]
["2003-12-29",29.625668000000001,30.499109000000001,29.420677000000001,29.910872999999999,22.134499000000002,4670800]
["2004-01-05",29.928699000000002,30.739750000000001,28.787877999999999,29.340464000000001,21.712385000000001,10161500]
["2004-01-12",29.304812999999999,29.910872999999999,28.99287,29.625668000000001,21.923445000000001,9960100]
["2004-01-19",29.590017,30.695187000000001,29.402850999999998,30.213902999999998,22.358741999999999,7587800]
["2004-01-26",30.124777000000002,30.472370000000002,29.429590000000001,29.901959999999999,22.127903,9234100]
["2004-02-02",30.026737000000001,31.194296000000001,29.910872999999999,31.167559000000001,23.064464999999998,8948800]
["2004-02-09",31.060606,31.782532,30.329768999999999,30.882352999999998,22.853407000000001,12783000]
["2004-02-16",31.238859000000001,31.907309000000001,30.837789999999998,31.087343000000001,23.005102000000001,7450000]
["2004-02-23",31.033868999999999,32.067737999999999,30.695187000000001,31.327985999999999,23.183185999999999,10828600]
["2004-03-01",31.595365999999999,31.862745,31.087343000000001,31.559715000000001,23.354666000000002,8988500]
["2004-03-08",31.114082,31.515152,29.634581000000001,30.570409999999999,22.622558999999999,12315400]
["2004-03-15",30.481283000000001,31.880569000000001,29.643494,31.247772000000001,23.123821,13610400]
["2004-03-22",31.149733000000001,31.639928999999999,30.508022,31.443850000000001,23.268924999999999,11907000]
["2004-03-29",31.550802000000001,32.344028000000002,31.506239000000001,32.326202000000002,23.921880999999999,11259300]
["2004-04-05",32.344028000000002,32.709446,31.951872000000002,32.040996999999997,23.710823000000001,7300500]
["2004-04-12",32.174686000000001,32.664883000000003,31.024956,31.372548999999999,23.216156000000002,9318400]
["2004-04-19",31.238859000000001,31.319072999999999,30.160426999999999,30.793226000000001,22.787451000000001,7317000]
["2004-04-26",30.7041,32.049911000000002,30.347593,30.748663000000001,22.754477999999999,10978800]
["2004-05-03",30.748663000000001,31.461676000000001,29.777183999999998,29.803920999999999,22.055353,12721000]
["2004-05-10",29.411764000000002,30.811052,29.055257999999998,30.427807000000001,22.517037999999999,10333900]
["2004-05-17",30.124777000000002,30.516933000000002,29.679144000000001,30.294117,22.418098000000001,10349600]
["2004-05-24",30.516933000000002,31.844919000000001,30.258467,31.684491999999999,23.447005999999998,9724900]
["2004-05-31",31.461676000000001,32.094475000000003,31.461676000000001,31.844919000000001,23.565722999999998,6277100]
["2004-06-07",31.934045999999999,32.531193000000002,31.853832000000001,32.130122999999998,23.776776999999999,7201000]
["2004-06-14",32.130122999999998,32.352939999999997,31.247772000000001,31.426024999999999,23.255735000000001,9375000]
["2004-06-21",31.417111999999999,31.836008,31.060606,31.657755000000002,23.427219000000001,9656200]
["2004-06-28",31.836008,32.308376000000003,31.461676000000001,31.657755000000002,23.427219000000001,5795100]
["2004-07-05",31.506239000000001,31.764706,30.864526999999999,30.891266000000002,22.860001,5446600]
["2004-07-12",30.953652999999999,31.408199,30.472370000000002,30.525846000000001,22.589583999999999,6753400]
["2004-07-19",30.650623,30.980391999999998,30,30.276292999999999,22.404913000000001,9206100]
["2004-07-26",30.347593,31.969695999999999,29.991087,31.791445,23.526150000000001,12084400]
["2004-08-02",31.791445,32.495544000000002,31.274508999999998,31.782532,23.519553999999999,14556900]
["2004-08-09",31.871658,32.281638999999998,31.568628,31.764706,23.506364999999999,12179200]
["2004-08-16",32.058822999999997,32.967914999999998,31.907309000000001,32.700535000000002,24.198889000000001,8158700]
["2004-08-23",32.709446,32.789661000000002,31.996435000000002,32.682709000000003,24.185703,6748700]
["2004-08-30",32.620319000000002,33.556148999999998,32.486629000000001,33.360073,24.686962000000001,7736800]
["2004-09-06",33.823528000000003,34.144385999999997,33.627453000000003,34.010696000000003,25.168424999999999,7556700]
["2004-09-13",34.099823000000001,34.679146000000003,33.208556999999999,33.511584999999997,24.799078000000002,11755300]
["2004-09-20",33.422459000000003,33.689838000000002,32.798572999999998,33.565063000000002,24.838659,9158200]
["2004-09-27",33.582889999999999,35.276291000000001,33.110515999999997,35.098038000000003,25.973078000000001,15422900]
["2004-10-04",35.115864000000002,35.971480999999997,34.269160999999997,34.340462000000002,25.412459999999999,13162700]
["2004-10-11",34.429588000000003,34.741531000000002,29.402850999999998,31.185383000000002,23.077656000000001,22303300]
["2004-10-18",30.499109000000001,31.631015999999999,29.483066999999998,30.695187000000001,22.714898999999999,29368300]
["2004-10-25",30.686274000000001,34.180034999999997,30.392157000000001,34.180034999999997,25.293745000000001,17394000]
["2004-11-01",34.509804000000003,35.204990000000002,33.885917999999997,35.089126999999998,25.966481999999999,12180800]
["2004-11-08",35.311942999999999,35.695186999999997,33.912655000000001,34.224598,25.633223000000001,16179900]
["2004-11-15",34.224598,35.784312999999997,34.090907999999999,34.625667999999997,25.933613000000001,13138400]
["2004-11-22",34.696967999999998,35.516933000000002,34.447414000000002,35.098038000000003,26.287407000000002,5633100]
["2004-11-29",34.893047000000003,36.265597999999997,34.090907999999999,36.078429999999997,27.021687,12299200]
["2004-12-06",35.677360999999998,36.417110000000001,35.062389000000003,35.944740000000003,26.921559999999999,14170300]
["2004-12-13",36.051693,36.782532000000003,35.222816000000002,35.303032000000002,26.440939,12832200]
["2004-12-20",35.695186999999997,36.541888999999998,35.561497000000003,36.176471999999997,27.095119,7658000]
["2004-12-27",36.452762999999997,36.684489999999997,35.846702999999998,36.105170999999999,27.041717999999999,6874500]
["2005-01-03",36.158645999999997,36.381461999999999,35.249554000000003,35.392158999999999,26.507691999999999,9520400]
["2005-01-10",35.436722000000003,36.087344999999999,35.204990000000002,35.713012999999997,26.747999,8689900]
["2005-01-17",35.766486999999998,37.263812999999999,35.579323000000002,35.900176999999999,26.888179999999998,9294500]
["2005-01-24",36.087344999999999,36.604278999999998,35.392158999999999,35.597149000000002,26.661218999999999,7980200]
["2005-01-31",35.597149000000002,36.497326000000001,34.705883,36.114082000000003,27.048393000000001,20713600]
["2005-02-07",36.212119999999999,36.488415000000003,34.759357000000001,35.597149000000002,26.661218999999999,12560700]
["2005-02-14",35.686275000000002,37.192512999999998,35.472369999999998,36.613190000000003,27.422207,13884800]
["2005-02-21",36.408199000000003,36.889484000000003,35.677360999999998,36.791443000000001,27.555713999999998,8714500]
["2005-02-28",36.631016000000002,37.014259000000003,36.105170999999999,36.506236999999999,27.342098,10976800]
["2005-03-07",36.586452000000001,37.219250000000002,35.900176999999999,36.007129999999997,26.968283,9800200]
["2005-03-14",36.265597999999997,36.737968000000002,35.053474000000001,35.160426999999999,26.334133000000001,10959600]
["2005-03-21",35.338679999999997,35.427807000000001,34.126559999999998,34.144385999999997,25.573145,7397200]
["2005-03-28",34.224598,35.347594999999998,34.162208999999997,34.634582999999999,25.940289,8535500]
["2005-04-04",34.795009999999998,35.784312999999997,34.581104000000003,35.196078999999997,26.360831999999998,6840500]
["2005-04-11",35.196078999999997,36.016044999999998,34.242424,34.286987000000003,25.679949000000001,10281000]
["2005-04-18",34.313724999999998,35.053474000000001,34.126559999999998,34.402850999999998,25.766729000000002,9797200]
["2005-04-25",34.696967999999998,34.982174000000001,33.235294000000003,34.670231000000001,25.966988000000001,13397800]
["2005-05-02",34.893047000000003,39.126559999999998,34.135471000000003,38.814616999999998,29.071016,20856400]
["2005-05-09",38.859180000000002,38.921570000000003,37.281638999999998,37.557934000000003,28.129795000000001,11610700]
["2005-05-16",37.691623999999997,39.750445999999997,37.673797999999998,38.761139,29.03096,15398300]
["2005-05-23",38.948307,40.071300999999998,38.805701999999997,39.839573000000001,29.838676,8201000]
["2005-05-30",39.438502999999997,40.534759999999999,38.324421000000001,38.707664000000001,28.990911000000001,11672500]
["2005-06-06",38.689838000000002,39.634582999999999,38.493763000000001,39.081997000000001,29.271273000000001,10060600]
["2005-06-13",39.081997000000001,39.910873000000002,37.941177000000003,39.875221000000003,29.865368,33627800]
["2005-06-20",39.750445999999997,40.463459,39.438502999999997,39.741531000000002,29.765243999999999,12545900]
["2005-06-27",39.732619999999997,40.855614000000003,39.393940000000001,40.525848000000003,30.352682000000001,11807100]
["2005-07-04",40.588234,41.862743000000002,40.106952999999997,41.131908000000003,30.806592999999999,11487300]
["2005-07-11",41.221035000000001,41.532978,40.080215000000003,41.354725000000002,30.973476000000002,14340200]
["2005-07-18",41.434936999999998,41.684489999999997,40.347594999999998,41.34581,30.966805999999998,10947700]
["2005-07-25",41.506236999999999,44.830658,41.292335999999999,43.796790999999999,32.802517000000002,15441900]
["2005-08-01",43.805701999999997,43.983955000000002,42.629233999999997,42.762923999999998,32.028182999999999,11037700]
["2005-08-08",43.137256999999998,43.743316999999998,42.415329,43.458111000000002,32.548850999999999,8945700]
["2005-08-15",43.493763000000001,43.885917999999997,42.638145000000002,42.976826000000003,32.188389000000001,7463200]
["2005-08-22",43.395721000000002,44.269160999999997,43.146168000000003,43.565063000000002,32.628962999999999,10620800]
["2005-08-29",43.573974999999997,43.939391999999998,42.602497,43.645274999999998,32.689025999999998,9412700]
["2005-09-05",43.921570000000003,44.625667999999997,43.181820000000002,44.474151999999997,33.309834000000002,8007900]
["2005-09-12",44.545456000000001,44.741531000000002,42.959003000000003,44.741531000000002,33.510100999999999,14593100]
["2005-09-19",44.741531000000002,44.741531000000002,42.959003000000003,43.288769000000002,32.422024,14831500]
["2005-09-26",43.716579000000003,44.456328999999997,42.673797999999998,44.411766,33.263111000000002,10095800]
["2005-10-03",44.474151999999997,44.616756000000002,42.780749999999998,43.083778000000002,32.268493999999997,10562700]
["2005-10-10",43.226382999999998,43.449199999999998,41.354725000000002,41.827095,31.327269000000001,12842700]
["2005-10-17",41.782532000000003,43.137256999999998,41.488415000000003,42.700535000000002,31.981445000000001,11785800]
["2005-10-24",43.003566999999997,45.614975000000001,42.950088999999998,43.672015999999999,32.709060999999998,17241500]
["2005-10-31",43.868091999999997,45.704101999999999,43.582889999999999,44.607841000000001,33.409968999999997,18101400]
["2005-11-07",44.786095000000003,45.053474000000001,44.224598,44.901961999999997,33.978554000000003,8347600]
["2005-11-14",44.696967999999998,45.606059999999999,44.295898000000001,45.525848000000003,34.450660999999997,9726700]
["2005-11-21",45.525848000000003,45.802138999999997,44.991089000000002,45.383243999999998,34.342747000000003,8004000]
["2005-11-28",45.392158999999999,46.853831999999997,45.267380000000003,46.479500000000002,35.172314,15021100]
["2005-12-05",45.499107000000002,45.855614000000003,44.795009999999998,45.196078999999997,34.201115000000001,14932100]
["2005-12-12",45.427807000000001,45.427807000000001,44.304813000000003,44.402850999999998,33.600856999999998,15209800]
["2005-12-19",44.500892999999998,44.634582999999999,43.752228000000002,44.224598,33.465969000000001,8884800]
["2005-12-26",44.286987000000003,44.411766,43.538325999999998,43.672015999999999,33.047812999999998,7599900]
["2006-01-02",43.850265999999998,45.900176999999999,43.752228000000002,45.427807000000001,34.376472,14388100]
["2006-01-09",45.588234,46.069519,45.035651999999999,45.160426999999999,34.174132999999998,9687300]
["2006-01-16",45.053474000000001,45.062389000000003,42.905524999999997,42.905524999999997,32.467789000000003,9044800]
["2006-01-23",43.163994000000002,45.365417000000001,43.012478000000002,44.973263000000003,34.032494,14803800]
["2006-01-30",44.982174000000001,45.320853999999997,43.520499999999998,43.600712000000001,32.993862,13969400]
["2006-02-06",43.511584999999997,45.311942999999999,43.288769000000002,44.830658,33.924602999999998,13407600]
["2006-02-13",44.607841000000001,45.543671000000003,43.992870000000003,44.723708999999999,33.843657999999998,13975400]
["2006-02-20",44.723708999999999,46.408199000000003,44.286987000000003,45.490195999999997,34.423687000000001,11468700]
["2006-02-27",45.614975000000001,45.918002999999999,43.805701999999997,44.073081999999999,33.351317999999999,13743300]
["2006-03-06",44.081997000000001,44.402850999999998,43.467022,44.233513000000002,33.472712999999999,10820400]
["2006-03-13",44.206772000000001,45.490195999999997,44.010696000000003,45.196078999999997,34.201115000000001,12087600]
["2006-03-20",45.454543999999999,45.677360999999998,43.449199999999998,43.850265999999998,33.182709000000003,14915500]
["2006-03-27",43.894829000000001,44.055259999999997,42.914439999999999,43.110515999999997,32.622925000000002,23001800]
["2006-04-03",43.101604000000002,44.545456000000001,42.780749999999998,43.957217999999997,33.263634000000003,13952000]
["2006-04-10",44.117645000000003,44.572192999999999,42.869877000000002,43.894829000000001,33.216427000000003,13632900]
["2006-04-17",43.894829000000001,45.035651999999999,43.556148999999998,44.518715,33.688533999999997,10788500]
["2006-04-24",44.474151999999997,47.326202000000002,44.046345000000002,46.434936999999998,35.138587999999999,19198400]
["2006-05-01",46.417110000000001,47.103386,45.187164000000003,46.898395999999998,35.489306999999997,15978400]
["2006-05-08",46.657753,47.664883000000003,46.310161999999998,46.568626000000002,35.239769000000003,13061200]
["2006-05-15",46.648842000000002,47.459892000000004,45.008910999999998,45.900176999999999,34.733924999999999,13048400]
["2006-05-22",45.900176999999999,46.532978,45.392158999999999,46.479500000000002,35.172314,11405500]
["2006-05-29",46.167557000000002,46.969695999999999,44.839573000000001,46.898395999999998,35.489306999999997,10787100]
["2006-06-05",46.586452000000001,47.085560000000001,45.196078999999997,45.650623000000003,34.545085999999998,16045400]
["2006-06-12",45.721924000000001,45.766486999999998,43.921570000000003,44.643493999999997,33.782966999999999,16962400]
["2006-06-19",44.750445999999997,45.026736999999997,43.368983999999998,43.743316999999998,33.101771999999997,11599300]
["2006-06-26",43.805701999999997,45.775402,43.573974999999997,45.641711999999998,34.538333999999999,12889000]
["2006-07-03",45.837791000000003,46.096255999999997,45.249554000000003,45.365417000000001,34.329250000000002,5618600]
["2006-07-10",45.811050000000002,46.657753,44.171123999999999,44.598930000000003,33.749240999999998,10599200]
["2006-07-17",44.598930000000003,47.468806999999998,43.966132999999999,46.720142000000003,35.354424000000002,15048000]
["2006-07-24",46.720142000000003,47.121212,46.229945999999998,46.925133000000002,35.509537000000002,13456400]
["2006-07-31",46.434936999999998,47.361854999999998,45.187164000000003,46.800358000000003,35.415118999999997,18291300]
["2006-08-07",46.800358000000003,47.834225000000004,46.087344999999999,46.898395999999998,35.489306999999997,12812200]
["2006-08-14",47.370766000000003,48.565063000000002,47.352939999999997,48.208556999999999,36.480750999999998,13634800]
["2006-08-21",48.208556999999999,48.859180000000002,47.762923999999998,48.333331999999999,36.575156999999997,10802100]
["2006-08-28",48.253120000000003,49.242424,48.253120000000003,49.108733999999998,37.161929999999998,10917400]
["2006-09-04",48.975043999999997,49.144385999999997,47.477718000000003,49.037433999999998,37.107975000000003,6886000]
["2006-09-11",49.046345000000002,50.240642999999999,49.046345000000002,49.910873000000002,37.768935999999997,11992100]
["2006-09-18",49.777183999999998,50.623885999999999,48.983955000000002,50.418895999999997,38.153365999999998,13950200]
["2006-09-25",50.730839000000003,51.515152,50.356506000000003,50.516933000000002,38.227542999999997,14026700]
["2006-10-02",50.516933000000002,51.229945999999998,49.982174000000001,51.122993000000001,38.68618,13027100]
["2006-10-09",51.229945999999998,51.363636,50.133690000000001,50.472369999999998,38.193840000000002,13493700]
["2006-10-16",50.623885999999999,52.504455999999998,50.418895999999997,52.103386,39.428069999999998,16097500]
["2006-10-23",51.880569000000001,53.475937000000002,51.693404999999998,52.281638999999998,39.562958000000002,11889700]
["2006-10-30",52.317290999999997,52.959003000000003,50.392158999999999,50.784312999999997,38.429886000000003,18186300]
["2006-11-06",50.802138999999997,51.996433000000003,50.668449000000003,51.639927,39.481777000000001,11328500]
["2006-11-13",51.639927,52.923350999999997,51.417110000000001,52.566845000000001,40.190444999999997,10664700]
["2006-11-20",52.566845000000001,52.896614,51.746879999999997,51.782532000000003,39.590800999999999,6132100]
["2006-11-27",51.925133000000002,52.566845000000001,51.149734000000002,51.746879999999997,39.563541000000001,13162700]
["2006-12-04",51.755794999999999,52.468806999999998,50.989303999999997,51.577540999999997,39.434066999999999,16566000]
["2006-12-11",51.577540999999997,52.566845000000001,51.479500000000002,52.344028000000002,40.020096000000002,14799000]
["2006-12-18",52.495544000000002,53.217467999999997,52.032085000000002,52.682709000000003,40.279034000000003,11274000]
["2006-12-25",52.540107999999996,53.226382999999998,52.326202000000002,52.593581999999998,40.210903000000002,6089400]
["2007-01-01",53.137256999999998,54.081997000000001,53.039214999999999,53.297683999999997,40.749217999999999,10081300]
["2007-01-08",53.217467999999997,55.204990000000002,52.352939999999997,55.017825999999999,42.064380999999997,17663000]
["2007-01-15",55.213904999999997,55.579323000000002,54.215687000000003,54.803921000000003,41.900829000000002,14590900]
["2007-01-22",54.919784999999997,56.033867000000001,54.358288000000002,54.786095000000003,41.887203,12882000]
["2007-01-29",54.982174000000001,56.622104999999998,54.661320000000003,56.470588999999997,43.175097999999998,11318800]
["2007-02-05",56.372546999999997,57.433154999999999,56.051693,56.434936999999998,43.147838999999998,12927700]
["2007-02-12",56.996433000000003,58.636364,56.372546999999997,57.798572999999998,44.190410999999997,16684900]
["2007-02-19",57.887698999999998,59.046345000000002,57.504455999999998,58.163994000000002,44.469814,9114900]
["2007-02-26",58.163994000000002,58.422459000000003,55.365417000000001,55.686275000000002,42.575439000000003,18702400]
["2007-03-05",55.169342,56.078429999999997,54.714793999999998,55.846702999999998,42.698101000000001,12034400]
["2007-03-12",56.060608000000002,56.194298000000003,53.805701999999997,55.053474000000001,42.091628999999998,18001700]
["2007-03-19",55.285206000000002,58.155079000000001,55.285206000000002,56.684489999999997,43.338633999999999,12254300]
["2007-03-26",56.818179999999998,57.878788,55.757576,56.283420999999997,43.031998000000002,15104100]
["2007-04-02",56.461674000000002,56.987521999999998,55.757576,56.889484000000003,43.495365,9806100]
["2007-04-09",56.889484000000003,57.032085000000002,55.570411999999997,56.408199000000003,43.127395999999997,10161100]
["2007-04-16",56.684489999999997,58.137256999999998,56.577540999999997,58.012478000000002,44.353954000000002,12856300]
["2007-04-23",58.021388999999999,58.877006999999999,57.201427000000002,58.422459000000003,44.667419000000002,11611000]
["2007-04-30",58.556148999999998,61.426025000000003,57.932262000000001,61.096255999999997,46.711685000000003,18096200]
["2007-05-07",61.452762999999997,61.764705999999997,60.445633000000001,61.274509000000002,46.847965000000002,15265900]
["2007-05-14",61.167557000000002,61.809269,60.686275000000002,60.980392000000002,46.623111999999999,12657200]
["2007-05-21",60.989303999999997,61.532978,59.848483999999999,60.347594999999998,46.139296999999999,13802100]
["2007-05-28",60.882354999999997,61.782532000000003,59.991089000000002,60.953654999999998,46.602668999999999,8905200]
["2007-06-04",60.695186999999997,60.953654999999998,58.190731,58.832442999999998,44.980868999999998,15744200]
["2007-06-11",58.877006999999999,59.768272000000003,58.181820000000002,59.491978000000003,45.485126000000001,16512300]
["2007-06-18",59.447414000000002,59.688057000000001,56.729053,56.827095,43.447665999999998,20939500]
["2007-06-25",56.907307000000003,58.235294000000003,56.559714999999997,57.468806999999998,43.938296999999999,20601000]
["2007-07-02",58.030304000000001,58.591800999999997,57.299464999999998,57.825313999999999,44.210861000000001,9136300]
["2007-07-09",57.932262000000001,58.547237000000003,56.042782000000003,58.217467999999997,44.510677000000001,14934600]
["2007-07-16",57.994652000000002,58.324421000000001,55.846702999999998,56.791443000000001,43.420406,21619600]
["2007-07-23",56.95187,57.486629000000001,52.869877000000002,53.137256999999998,40.626575000000003,28351000]
["2007-07-30",53.386809999999997,57.049911000000002,52.566845000000001,54.358288000000002,41.560119999999998,41535300]
["2007-08-06",54.812835999999997,58.502673999999999,53.110515999999997,55.329768999999999,42.302860000000003,33383900]
["2007-08-13",55.704101999999999,57.647060000000003,52.121212,57.611407999999997,44.047310000000003,29699200]
["2007-08-20",57.611407999999997,60.071300999999998,56.042782000000003,59.500892999999998,45.49194,21534500]
["2007-08-27",58.823528000000003,59.625667999999997,56.149734000000002,57.085560000000001,43.645271000000001,22859000]
["2007-09-03",57.183601000000003,58.600712000000001,56.149734000000002,56.613190000000003,43.284118999999997,17770100]
["2007-09-10",57.040996999999997,57.780749999999998,56.327984000000001,57.629233999999997,44.060943999999999,15512200]
["2007-09-17",57.379680999999998,62.388592000000003,56.907307000000003,61.666668000000001,47.147804000000001,21527400]
["2007-09-24",61.452762999999997,62.629233999999997,60.365417000000001,62.147948999999997,47.515774,15693800]
["2007-10-01",61.443851000000002,63.484848,61.319073000000003,63.163994000000002,48.292603,13707200]
["2007-10-08",63.315510000000003,63.395721000000002,61.818179999999998,62.495544000000002,47.781528000000002,11214400]
["2007-10-15",62.504455999999998,62.540107999999996,58.386809999999997,58.511584999999997,44.735557999999997,15924900]
["2007-10-22",58.199641999999997,62.388592000000003,57.905524999999997,62.094475000000003,47.474894999999997,18796700]
["2007-10-29",62.352939999999997,62.459892000000004,55.106952999999997,57.032085000000002,43.604393000000002,20119300]
["2007-11-05",55.926918000000001,58.850265999999998,55.802138999999997,57.290554,44.302295999999998,26110100]
["2007-11-12",57.076649000000003,60.160426999999999,56.265597999999997,57.014259000000003,44.088633999999999,25477100]
["2007-11-19",56.755794999999999,57.040996999999997,53.787880000000001,55.053474000000001,42.572384,23455600]
["2007-11-26",55.169342,59.901961999999997,53.386809999999997,58.458111000000002,45.205162000000001,36732000]
["2007-12-03",57.709446,58.912655000000001,55.971480999999997,58.083778000000002,44.915688000000003,24969800]
["2007-12-10",58.128342000000004,59.144385999999997,54.144385999999997,55.204990000000002,42.689545000000003,25472600]
["2007-12-17",55.080215000000003,55.516933000000002,53.235294000000003,55.374332000000003,42.820492000000002,20959700]
["2007-12-24",55.614975000000001,56.675578999999999,54.465240000000001,54.786095000000003,42.36562,8786700]
["2007-12-31",54.509804000000003,55.303032000000002,51.809269,52.522281999999997,40.615036000000003,25830400]
["2008-01-07",52.736187000000001,54.073081999999999,50.900176999999999,53.083778000000002,41.049228999999997,35321800]
["2008-01-14",53.618538000000001,55.106952999999997,48.814616999999998,51.185383000000002,39.581215,43950700]
["2008-01-21",48.128342000000004,51.622104999999998,46.755794999999999,48.680926999999997,37.644547000000003,41568700]
["2008-01-28",48.850265999999998,53.743316999999998,48.529411000000003,53.743316999999998,41.559241999999998,31729200]
["2008-02-04",53.547237000000003,53.743316999999998,49.803921000000003,51.443851000000002,39.781081999999998,40313700]
["2008-02-11",51.532978,52.664883000000003,49.215687000000003,51.916221999999998,40.146369999999997,33544500]
["2008-02-18",52.415329,53.716579000000003,51.390372999999997,53.467022,41.345596,21850000]
["2008-02-25",53.440285000000003,55.196078999999997,51.684489999999997,51.925133000000002,40.153255000000001,32032600]
["2008-03-03",51.755794999999999,52.522281999999997,49.875221000000003,50.329768999999999,38.919586000000002,27994700]
["2008-03-10",50.472369999999998,53.921570000000003,49.910873000000002,50.347594999999998,38.933368999999999,42361400]
["2008-03-17",49.242424,54.135471000000003,49.064171000000002,53.65419,41.490326000000003,36121800]
["2008-03-24",53.761139,55.730839000000003,52.762923999999998,52.896614,40.904499000000001,28093100]
["2008-03-31",53.244205000000001,56.319073000000003,52.629233999999997,55.044562999999997,42.565491000000002,25918900]
["2008-04-07",55.356506000000003,55.828876000000001,54.278075999999999,54.367203000000003,42.041691,19935000]
["2008-04-14",54.242424,56.684489999999997,53.689838000000002,54.955437000000003,42.496571000000003,24608500]
["2008-04-21",54.937610999999997,54.937610999999997,52.442065999999997,54.206772000000001,41.917628999999998,29845700]
["2008-04-28",54.171123999999999,56.595363999999996,53.912655000000001,55.409981000000002,42.848056999999997,23236300]
["2008-05-05",55.409981000000002,56.042782000000003,52.967914999999998,53.547237000000003,41.407618999999997,20328600]
["2008-05-12",53.796790999999999,56.024956000000003,53.636364,55.053474000000001,42.572384,22055400]
["2008-05-19",55.017825999999999,55.490195999999997,52.245990999999997,52.468806999999998,40.573681000000001,22515600]
["2008-05-26",52.584671,54.126559999999998,52.308376000000003,53.502673999999999,41.373157999999997,17233800]
["2008-06-02",53.190731,53.529411000000003,50.650623000000003,50.793227999999999,39.277965999999999,23486700]
["2008-06-09",51.256683000000002,53.377895000000002,49.991089000000002,53.288769000000002,41.207745000000003,30155900]
["2008-06-16",52.834225000000004,52.950088999999998,49.812835999999997,50.713012999999997,39.215935000000002,27186100]
["2008-06-23",50.837791000000003,51.158645999999997,47.789661000000002,47.950088999999998,37.079388000000002,29324700]
["2008-06-30",47.700535000000002,48.199641999999997,45.623885999999999,47.014259000000003,36.355724000000002,25859000]
["2008-07-07",47.121212,48.573974999999997,45.115864000000002,45.508021999999997,35.190959999999997,37696400]
["2008-07-14",45.971480999999997,46.639927,42.540107999999996,45.962566000000002,35.542461000000003,37105600]
["2008-07-21",46.060608000000002,48.475937000000002,45.276291000000001,46.354725000000002,35.845711000000001,38457400]
["2008-07-28",45.962566000000002,47.085560000000001,44.251334999999997,45.267380000000003,35.004874999999998,45821700]
["2008-08-04",45.115864000000002,47.522281999999997,44.634582999999999,47.486629000000001,36.721004000000001,39010000]
["2008-08-11",46.791443000000001,48.689838000000002,45.445633000000001,48.190731,37.265479999999997,49956100]
["2008-08-18",48.288769000000002,48.297683999999997,44.536541,47.014259000000003,36.355724000000002,38114300]
["2008-08-25",46.185383000000002,48.930481,45.258468999999998,48.306595000000002,37.355072,30519300]
["2008-09-01",49.019607999999998,49.901961999999997,46.916221999999998,49.081997000000001,37.954692999999999,46721400]
["2008-09-08",51.310161999999998,52.834225000000004,49.126559999999998,50.356506000000003,38.940254000000003,146248900]
["2008-09-15",47.281638999999998,58.377895000000002,45.463459,53.689838000000002,41.517895000000003,123112700]
["2008-09-22",53.65419,54.295898000000001,44.643493999999997,47.959003000000003,37.086288000000003,51161000]
["2008-09-29",45.730839000000003,49.910873000000002,32.852051000000003,37.549019000000001,29.036335000000001,77312300]
["2008-10-06",37.727271999999999,40.766486999999998,22.959002000000002,26.960785000000001,20.848545000000001,163762200]
["2008-10-13",28.966131000000001,38.645274999999998,25.597149000000002,27.754010999999998,21.461940999999999,94324600]
["2008-10-20",26.898396000000002,30.267379999999999,22.281638999999998,26.559715000000001,20.538401,67694600]
["2008-10-27",25.525846000000001,31.221032999999998,22.406417999999999,29.607842999999999,22.895489000000001,91738200]
["2008-11-03",29.973262999999999,35.775402,28.172905,30.606059999999999,23.667401999999999,60077100]
["2008-11-10",31.417111999999999,32.976826000000003,22.281638999999998,25.080214000000002,19.804252999999999,53127900]
["2008-11-17",24.019608000000002,24.331551000000001,14.010695,16.470589,13.005775,138168300]
["2008-11-24",17.397504999999999,25.802139,16.844919000000001,25.632798999999999,20.240593000000001,56220400]
["2008-12-01",24.679144000000001,27.620321000000001,19.242424,27.415329,21.648146000000001,78016200]
["2008-12-08",28.235294,30.998217,25.401070000000001,26.684491999999999,21.071045000000002,70882000]
["2008-12-15",27.575758,34.420676999999998,25.953652999999999,33.342247,26.328249,71454200]
["2008-12-22",33.137256999999998,33.137256999999998,27.718361000000002,29.616755999999999,23.386469000000002,26462300]
["2008-12-29",29.607842999999999,32.299464999999998,28.199643999999999,32.058822999999997,25.314816,22404500]
["2009-01-05",32.210338999999998,33.324421000000001,28.163992,28.404634000000001,22.429338000000001,39819100]
["2009-01-12",28.190731,28.386807999999998,23.449197999999999,25.347593,20.015387,52404300]
["2009-01-19",24.090910000000001,25.632798999999999,20.811052,23.734404000000001,18.74155,57224000]
["2009-01-26",24.215686999999999,30.374331999999999,22.985741000000001,25.606059999999999,20.219479,55418300]
["2009-02-02",25.178253000000002,28.467023999999999,24.723707000000001,27.843138,21.985952000000001,53574100]
["2009-02-09",28.155080999999999,28.850266999999999,23.493760999999999,23.885918,18.861191000000002,50080500]
["2009-02-16",22.843138,22.896614,17.317291000000001,19.099820999999999,15.081915,55594500]
["2009-02-23",19.821746999999998,21.836008,15.757576,16.452763000000001,12.9917,95665200]
["2009-03-02",15.365418,16.809269,10.13369,10.891266,8.6001399999999997,158926400]
["2009-03-09",10.481282999999999,16.149733000000001,10.267379999999999,15.811051000000001,12.484983,125437000]
["2009-03-16",16.274508999999998,23.823530000000002,15.819964000000001,18.520498,14.624459999999999,145212000]
["2009-03-23",20.169339999999998,22.727271999999999,19.349377,21.827095,17.235465999999999,98473100]
["2009-03-30",20.588235999999998,22.950088999999998,18.939394,22.584671,17.833677000000002,81544600]
["2009-04-06",22.032084999999999,24.554366999999999,21.194296000000001,24.081997000000001,19.016024000000002,60879500]
["2009-04-13",23.440284999999999,26.212122000000001,22.459892,25.151516000000001,19.860551999999998,71994000]
["2009-04-20",24.509803999999999,26.720141999999999,21.167559000000001,26.069519,20.585439999999998,68829900]
["2009-04-27",25.115863999999998,27.878788,24.073084000000001,24.465240000000001,19.318645,60800300]
["2009-05-04",24.741533,31.720141999999999,24.180036999999999,31.639928999999999,24.984041000000001,98591300]
["2009-05-11",30.356506,30.864526999999999,25.392157000000001,26.194296000000001,20.683969000000001,79732900]
["2009-05-18",26.773619,29.322638000000001,26.399286,26.871658,21.218843,51672500]
["2009-05-25",26.586452000000001,28.244206999999999,26.247772000000001,28.074867000000001,22.168935999999999,36774000]
["2009-06-01",28.467023999999999,29.491978,26.390374999999999,28.030304000000001,22.133745000000001,48707000]
["2009-06-08",28.636364,30.026737000000001,27.183600999999999,27.700534999999999,21.873348,45729100]
["2009-06-15",27.486630999999999,27.941177,25.062389,27.807486999999998,21.957806000000001,41991200]
["2009-06-22",27.442067999999999,27.611408000000001,25.677361999999999,26.604278999999998,21.007705999999999,42544800]
["2009-06-29",26.880569000000001,26.987521999999998,24.991087,24.991087,19.733868000000001,28469800]
["2009-07-06",25.115863999999998,25.739750000000001,23.172905,24.385027000000001,19.255302,38710400]
["2009-07-13",24.821746999999998,27.914438000000001,24.714794000000001,27.139037999999999,21.429977000000001,31875700]
["2009-07-20",27.263815000000001,30.187166000000001,27.005348000000001,30.026737000000001,23.710207,31720100]
["2009-07-27",29.991087,31.131907000000002,28.520498,30.258467,23.893183000000001,34769500]
["2009-08-03",30.882352999999998,33.333331999999999,30.784313000000001,32.869877000000002,25.955249999999999,39450000]
["2009-08-10",32.691623999999997,33.190731,31.00713,32.442065999999997,25.617436999999999,27380800]
["2009-08-17",31.613192000000002,34.848483999999999,30.597149000000002,34.696967999999998,27.397991000000001,33004700]
["2009-08-24",34.955437000000003,35.864528999999997,32.976826000000003,33.939391999999998,26.799778,32968000]
["2009-08-31",33.351157999999998,33.903744000000003,30.873439999999999,32.629233999999997,25.765234,32048700]
["2009-09-07",33.377895000000002,34.857399000000001,32.905524999999997,34.607841000000001,27.327614000000001,23750600]
["2009-09-14",34.126559999999998,36.942959000000002,33.609627000000003,35.044562999999997,27.672460999999998,33962300]
["2009-09-21",34.670231000000001,35.142600999999999,32.727271999999999,32.905524999999997,25.9834,35125200]
["2009-09-28",33.146168000000003,35.561497000000003,31.238859000000001,31.791445,25.103681999999999,40745900]
["2009-10-05",32.130122999999998,34.536541,31.862745,34.090907999999999,26.919418,33164200]
["2009-10-12",34.313724999999998,34.331550999999997,32.647060000000003,33.226382999999998,26.236763,29926100]
["2009-10-19",33.440285000000003,34.313724999999998,32.718361000000002,32.932262000000001,26.004515000000001,31994100]
["2009-10-26",33.003566999999997,33.529411000000003,29.955437,30.329768999999999,23.949494999999999,56409000]
["2009-11-02",30.516933000000002,30.766489,28.663101000000001,29.875222999999998,23.590565000000002,52212900]
["2009-11-09",30.320855999999999,31.880569000000001,30.213902999999998,30.499109000000001,24.628214,25702900]
["2009-11-16",30.811052,31.791445,29.96435,30.213902999999998,24.397901999999998,29926300]
["2009-11-23",30.650623,31.051693,29.500890999999999,29.66132,23.951692999999999,19988400]
["2009-11-30",29.884136000000002,32.032085000000002,29.411764000000002,31.488413000000001,25.42708,44764500]
["2009-12-07",31.809269,32.789661000000002,31.265595999999999,32.147948999999997,25.959661000000001,44849200]
["2009-12-14",32.522281999999997,33.181820000000002,31.256685000000001,31.568628,25.491858000000001,32241000]
["2009-12-21",31.711228999999999,31.996435000000002,31.319072999999999,31.541889000000001,25.470262999999999,20113600]
["2009-12-28",31.818182,31.818182,31.105169,31.506239000000001,25.441476999999999,13928800]
["2010-01-04",31.978608999999999,34.108733999999998,31.604278999999998,34.090907999999999,27.528611999999999,28820100]
["2010-01-11",34.447414000000002,35.035651999999999,33.039214999999999,33.734402000000003,27.240732000000001,37640000]
["2010-01-18",33.752228000000002,35.926918000000001,32.067737999999999,32.192512999999998,25.995646000000001,46217500]
["2010-01-25",32.647060000000003,33.083778000000002,31.336898999999999,31.479502,25.419886000000002,28209300]
["2010-02-01",32.174686000000001,32.789661000000002,29.919785999999998,30.909089999999999,24.959278000000001,55846300]
["2010-02-08",30.846703000000002,31.844919000000001,29.768270000000001,30.873439999999999,24.930489000000001,49938500]
["2010-02-15",31.256685000000001,31.524065,30.713013,31.221032999999998,25.211168000000001,30439500]
["2010-02-22",31.301248999999999,32.629233999999997,30.632798999999999,32.433154999999999,26.189965999999998,42176800]
["2010-03-01",32.540107999999996,34.795009999999998,32.317290999999997,34.688057000000001,28.010816999999999,33457200]
["2010-03-08",36.229945999999998,38.270947,35.686275000000002,37.531193000000002,30.306660000000001,57359300]
["2010-03-15",37.406418000000002,38.885917999999997,37.112301000000002,37.281638999999998,30.105143000000002,35425700]
["2010-03-22",36.95187,38.342247,36.595363999999996,37.664883000000003,30.414618000000001,29925600]
["2010-03-29",37.860962000000001,39.251334999999997,37.754009000000003,39.224598,31.674092999999999,21135400]
["2010-04-05",39.402850999999998,40.953654999999998,39.037433999999998,40.347594999999998,32.580928999999998,31362600]
["2010-04-12",40.606059999999999,41.488415000000003,39.884135999999998,40.436722000000003,32.652892999999999,26329700]
["2010-04-19",40.080215000000003,42.014259000000003,40,41.978611000000001,33.897979999999997,27723800]
["2010-04-26",41.880569000000001,42.557934000000003,38.921570000000003,40.623885999999999,32.804031000000002,45228600]
["2010-05-03",40.953654999999998,41.399287999999999,33.992870000000003,36.283420999999997,29.299075999999999,48622700]
["2010-05-10",38.039214999999999,39.964348000000001,36.292335999999999,36.827095,29.738094,39366400]
["2010-05-17",36.827095,37.941177000000003,32.513370999999999,35.187164000000003,28.413841000000001,50018800]
["2010-05-24",35.276291000000001,36.978611000000001,32.709446,36.087344999999999,29.140743000000001,39637800]
["2010-05-31",35.623885999999999,37.459892000000004,34.090907999999999,34.295898000000001,27.694140999999998,30548700]
["2010-06-07",34.919784999999997,36.737968000000002,33.092692999999997,36.631016000000002,29.579771000000001,45256700]
["2010-06-14",37.032085000000002,37.486629000000001,36.194298000000003,36.532978,29.500592999999999,40268800]
["2010-06-21",37.281638999999998,37.433154999999999,34.893047000000003,36.550800000000002,29.514982,34643300]
["2010-06-28",36.541888999999998,36.675578999999999,32.281638999999998,33.155079000000001,26.772919000000002,36730100]
["2010-07-05",33.770054000000002,35.811050000000002,32.843136000000001,35.739750000000001,28.860061999999999,26960800]
["2010-07-12",35.597149000000002,36.693404999999998,33.565063000000002,33.689838000000002,27.204747999999999,38612300]
["2010-07-19",33.841354000000003,35.454543999999999,32.629233999999997,35.240642999999999,28.457025999999999,50362800]
["2010-07-26",35.204990000000002,37.691623999999997,34.795009999999998,37.486629000000001,30.270676000000002,44993600]
["2010-08-02",37.183601000000003,38.431373999999998,36.301246999999996,36.916221999999998,29.810065999999999,134849300]
["2010-08-09",37.272728000000001,38.083778000000002,35.222816000000002,35.258468999999998,28.471426000000001,54366500]
["2010-08-16",35.053474000000001,35.454543999999999,32.843136000000001,33.226382999999998,26.830501999999999,54809100]
["2010-08-23",32.807487000000002,33.885917999999997,31.532976000000001,33.707664000000001,27.219142999999999,82332700]
["2010-08-30",33.538325999999998,36.987521999999998,32.727271999999999,36.95187,29.838857999999998,60518300]
["2010-09-06",36.524062999999998,37.058822999999997,35.677360999999998,36.087344999999999,29.140743000000001,26182600]
["2010-09-13",36.648842000000002,36.978611000000001,35.650623000000003,35.793227999999999,28.903248000000001,35095100]
["2010-09-20",35.828876000000001,37.245990999999997,33.65419,34.893047000000003,28.176342000000002,56103500]
["2010-09-27",34.866309999999999,35.098038000000003,34.001781000000001,34.705883,28.025207999999999,42933500]
["2010-10-04",34.572192999999999,35.668449000000003,34.269160999999997,34.919784999999997,28.197928999999998,46774000]
["2010-10-11",34.901961999999997,35.971480999999997,34.073081999999999,34.955437000000003,28.226724999999998,43695800]
["2010-10-18",35.080215000000003,36.310161999999998,35,35.953654999999998,29.032786999999999,90197700]
["2010-10-25",36.274509000000002,36.532978,34.901961999999997,35.944740000000003,29.025587000000002,49103600]
["2010-11-01",36.452762999999997,38.288769000000002,35.320853999999997,37.522281999999997,30.299467,45969500]
["2010-11-08",37.281638999999998,37.513370999999999,35.196078999999997,35.329768999999999,29.029744999999998,41879300]
["2010-11-15",35.472369999999998,35.998218999999999,34.278075999999999,34.625667999999997,28.451204000000001,38157300]
["2010-11-22",34.402850999999998,34.554366999999999,33.547237000000003,33.636364,27.638314999999999,28002600]
["2010-11-29",33.493763000000001,36.114082000000003,33.270947,35.775402,29.395916,50760100]
["2010-12-06",35.864528999999997,39.402850999999998,35.570411999999997,39.188949999999998,32.200752000000001,58734100]
["2010-12-13",39.483066999999998,39.625667999999997,38.582889999999999,39.153297000000002,32.171467,40618200]
["2010-12-20",39.295898000000001,40.187164000000003,39.269160999999997,39.786095000000003,32.691414000000002,18677400]
["2010-12-27",39.518715,40.169342,39.429588000000003,39.607841000000001,32.544964,15583000]
["2011-01-03",40.062389000000003,41.764705999999997,39.973263000000003,41.060608000000002,33.738655000000001,32304400]
["2011-01-10",40.677360999999998,41.844920999999999,40.151516000000001,41.550800000000002,34.141444999999997,26252000]
["2011-01-17",41.515152,41.737968000000002,39.901961999999997,41.185383000000002,33.841186999999998,26689800]
["2011-01-24",41.247771999999998,42.147948999999997,40.525848000000003,40.552585999999998,33.321232000000002,26019000]
["2011-01-31",40.704101999999999,42.335116999999997,40.472369999999998,42.192512999999998,34.66872,30402200]
["2011-02-07",42.237076000000002,43.422459000000003,41.443851000000002,42.985740999999997,35.320503000000002,40711400]
["2011-02-14",42.691623999999997,42.789661000000002,41.461674000000002,42.468806999999998,34.895744000000001,28003200]
["2011-02-21",41.595363999999996,41.996433000000003,40.187164000000003,41.693404999999998,34.258606,25092000]
["2011-02-28",41.853831999999997,42.433154999999999,38.636364,40.614975000000001,33.372498,240447200]
["2011-03-07",40.713012999999997,41.648842000000002,39.937610999999997,40.864528999999997,33.577545000000001,84599800]
["2011-03-14",39.821747000000002,40.160426999999999,36.764705999999997,39.233513000000002,32.237369999999999,120083500]
["2011-03-21",39.830658,40.329768999999999,38.948307,40.151516000000001,32.991680000000002,41435900]
["2011-03-28",40.106952999999997,40.775402,39.153297000000002,40.338679999999997,33.145465999999999,39604000]
["2011-04-04",40.080215000000003,40.784312999999997,39.536541,39.688057000000001,32.610863000000002,38029700]
["2011-04-11",39.696967999999998,40.196078999999997,38.770054000000002,39.180034999999997,32.193432000000001,31841400]
["2011-04-18",38.529411000000003,39.581104000000003,38.110515999999997,39.554366999999999,32.501010999999998,26284000]
["2011-04-25",39.393940000000001,41.702316000000003,39.162208999999997,41.702316000000003,34.265945000000002,37050500]
["2011-05-02",41.871657999999996,41.978611000000001,39.474151999999997,39.955437000000003,32.830565999999997,47937900]
["2011-05-09",39.884135999999998,40.811050000000002,39.304813000000003,39.581104000000003,32.522984000000001,36736600]
["2011-05-16",39.376114000000001,40.329768999999999,38.975043999999997,39.411766,32.383842000000001,34027100]
["2011-05-23",38.627453000000003,39.304813000000003,38.253120000000003,39.001781000000001,32.046967000000002,33902100]
["2011-05-30",39.376114000000001,39.616756000000002,37.005347999999998,37.228164999999997,30.589613,41231400]
["2011-06-06",37.085560000000001,37.477718000000003,36.042782000000003,36.461674000000002,29.959816,38924300]
["2011-06-13",36.532978,37.459892000000004,34.875221000000003,35.980392000000002,29.564352,52969800]
["2011-06-20",35.811050000000002,37.495544000000002,35.614975000000001,36.532978,30.018401999999998,48854300]
["2011-06-27",36.452762999999997,39.714793999999998,36.408199000000003,39.554366999999999,32.501010999999998,38598500]
["2011-07-04",39.572192999999999,39.572192999999999,38.377895000000002,38.787880000000001,31.871212,32910800]
["2011-07-11",38.110515999999997,38.493763000000001,36.764705999999997,37.049911000000002,30.443159000000001,38662000]
["2011-07-18",36.791443000000001,38.199641999999997,35.606059999999999,37.201427000000002,30.567647999999998,38673200]
["2011-07-25",36.773617000000002,37.040996999999997,35.213904999999997,36.729053,30.179516,53005600]
["2011-08-01",37.192512999999998,37.415329,31.131907000000002,32.397503,26.620363000000001,80784100]
["2011-08-08",31.434937999999999,32.139037999999999,28.181818,29.643494,24.357454000000001,115047800]
["2011-08-15",29.991087,30.784313000000001,27.691621999999999,27.745097999999999,22.797574999999998,63566600]
["2011-08-22",28.547236999999999,29.946524,26.844919000000001,28.039214999999999,23.039251,63839200]
["2011-08-29",28.600714,30.267379999999999,27.406417999999999,27.424242,22.533937000000002,48437300]
["2011-09-05",26.00713,28.074867000000001,25.7041,26.631015999999999,21.882162000000001,56976900]
["2011-09-12",26.033868999999999,29.795010000000001,25.882352999999998,29.447413999999998,24.196332999999999,67396900]
["2011-09-19",28.556149999999999,28.600714,23.520498,23.903744,19.641217999999999,84860500]
["2011-09-26",24.438503000000001,27.139037999999999,23.975044,24.96435,20.512695000000001,62532600]
["2011-10-03",24.96435,27.620321000000001,22.825312,25.668448999999999,21.091244,84830200]
["2011-10-10",26.426024999999999,29.376114000000001,26.417111999999999,28.672014000000001,23.559204000000001,59486500]
["2011-10-17",28.493760999999999,29.991087,26.925132999999999,29.866309999999999,24.540534999999998,86355400]
["2011-10-24",29.857396999999999,33.333331999999999,27.941177,32.816398999999997,26.964562999999998,113922700]
["2011-10-31",31.871658,32.352939999999997,29.090910000000001,30.989305000000002,25.463280000000001,61422000]
["2011-11-07",30.133690000000001,30.606059999999999,28.449197999999999,29.474153999999999,24.218309000000001,59011000]
["2011-11-14",29.331551000000001,29.331551000000001,26.791445,27.290552000000002,22.911712999999999,61420800]
["2011-11-21",26.702318000000002,27.049911000000002,24.66132,24.875222999999998,20.883932000000001,37228200]
["2011-11-28",25.909089999999999,28.761140999999999,25.463459,28.306595000000002,23.764731999999999,71106600]
["2011-12-05",29.536541,30.03565,27.504456000000001,28.333334000000001,23.787178000000001,54746200]
["2011-12-12",27.976828000000001,28.377897000000001,26.782532,26.942958999999998,22.619892,49099400]
["2011-12-19",26.969695999999999,27.798573999999999,25.784313000000001,27.718361000000002,23.270883999999999,44588300]
["2011-12-26",28.163992,28.333334000000001,27.361854999999998,27.789660999999999,23.330742000000001,25998100]
["2012-01-02",28.582888000000001,29.848483999999999,27.941177,29.322638000000001,24.617746,40767600]
["2012-01-09",29.812833999999999,32.442065999999997,29.269162999999999,31.408199,26.368675,62387600]
["2012-01-16",31.746880999999998,32.513370999999999,30.659535999999999,32.397503,27.199242000000002,40740200]
["2012-01-23",32.352939999999997,33.262031999999998,30.151516000000001,31.657755000000002,26.578192000000001,82387200]
["2012-01-30",31.336898999999999,33.832442999999998,31.078431999999999,33.538325999999998,28.157021,47535000]
["2012-02-06",33.404636000000004,34.064171000000002,32.388592000000003,32.878788,27.603300000000001,37543000]
["2012-02-13",33.324421000000001,34.705883,32.673797999999998,34.634582999999999,29.077376999999998,53464000]
["2012-02-20",34.688057000000001,34.946525999999999,33.582889999999999,33.65419,28.254297000000001,30971900]
["2012-02-27",33.342247,34.946525999999999,33.083778000000002,34.278075999999999,28.778072000000002,38264600]
["2012-03-05",34.376114000000001,34.884135999999998,33.208556999999999,34.242424,28.748148,29766700]
["2012-03-12",34.224598,35.249554000000003,32.976826000000003,34.206772000000001,28.718208000000001,88145000]
["2012-03-19",34.331550999999997,35.062389000000003,32.878788,33.547237000000003,28.164501000000001,53960200]
["2012-03-26",34.001781000000001,34.438502999999997,32.557934000000003,33.288769000000002,27.947503999999999,47076600]
["2012-04-02",33.351157999999998,34.126559999999998,32.326202000000002,32.495544000000002,27.281555000000001,31650000]
["2012-04-09",31.800356000000001,32.477718000000003,30.989305000000002,31.764706,26.667974000000001,37278600]
["2012-04-16",31.889482000000001,32.433154999999999,31.069519,31.158646000000001,26.159161000000001,42202800]
["2012-04-23",30.686274000000001,32.531193000000002,30.570409999999999,32.361854999999998,27.169312000000001,49545500]
["2012-04-30",32.290554,32.495544000000002,30.133690000000001,30.516933000000002,25.620415000000001,47772600]
["2012-05-07",30.909089999999999,31.229946000000002,29.768270000000001,30.918002999999999,25.957135999999998,45918500]
["2012-05-14",30.650623,30.819963000000001,26.550802000000001,26.925132999999999,22.604931000000001,68346900]
["2012-05-21",27.085561999999999,28.262032000000001,26.622102999999999,27.032084999999999,22.694721000000001,62369200]
["2012-05-28",27.281638999999998,27.673798000000001,24.795010000000001,24.803920999999999,20.824068,66526600]
["2012-06-04",24.919785999999998,27.201426000000001,24.598929999999999,26.515152,22.260729000000001,60733400]
["2012-06-11",26.951872000000002,26.987521999999998,25.802139,26.702318000000002,22.417864000000002,57384900]
["2012-06-18",26.550802000000001,27.798573999999999,26.016043,26.764706,22.470244999999998,56049900]
["2012-06-25",26.363636,27.513369000000001,25.757576,27.495543999999999,23.083811000000001,43222000]
["2012-07-02",27.905525000000001,28.065954000000001,26.720141999999999,27.192513000000002,22.829402999999999,21304800]
["2012-07-09",27.076649,27.575758,26.497326000000001,27.531195,23.113748999999999,37656900]
["2012-07-16",27.486630999999999,27.816399000000001,26.256685000000001,26.319072999999999,22.096112999999999,38616500]
["2012-07-23",25.811052,27.299465000000001,25.249554,27.130125,22.777028999999999,48019900]
["2012-07-30",26.934045999999999,29.848483999999999,26.800356000000001,29.581104,24.834745000000002,62866600]
["2012-08-06",29.536541,31.256685000000001,29.536541,31.167559000000001,26.166643000000001,43881100]
["2012-08-13",30.998217,31.417111999999999,30.64171,31.00713,26.031957999999999,41123100]
["2012-08-20",30.989305000000002,31.996435000000002,30.481283000000001,30.882352999999998,25.927202000000001,43873800]
["2012-08-27",30.918002999999999,30.989305000000002,29.937611,30.418896,25.538107,33511000]
["2012-09-03",30.427807000000001,31.907309000000001,30.106953000000001,31.443850000000001,26.398603000000001,35248600]
["2012-09-10",31.497326000000001,32.549019000000001,30.222816000000002,32.308376000000003,27.124416,65636400]
["2012-09-17",32.085560000000001,32.531193000000002,30.623885999999999,31.078431999999999,26.091823999999999,56347400]
["2012-09-24",31.809269,31.916222000000001,30.026737000000001,30.713013,25.785029999999999,63136000]
["2012-10-01",30.971478999999999,32.032085000000002,30.196079000000001,31.336898999999999,26.308814999999999,55512600]
["2012-10-08",31.194296000000001,31.836008,30.837789999999998,31.194296000000001,26.189091000000001,43729400]
["2012-10-15",31.390374999999999,33.342247,30.962565999999999,32.023173999999997,26.884975000000001,64655800]
["2012-10-22",31.969695999999999,32.272728000000001,31.078431999999999,31.390374999999999,26.353712000000002,84841900]
["2012-10-29",31.729054999999999,32.094475000000003,30.926915999999999,30.926915999999999,25.964617000000001,43796800]
["2012-11-05",30.802139,31.452763000000001,28.244206999999999,28.538323999999999,23.959278000000001,59463200]
["2012-11-12",28.600714,28.805703999999999,27.228165000000001,28.128342,24.12471,62108100]
["2012-11-19",28.493760999999999,29.616755999999999,28.119430999999999,29.616755999999999,25.401271999999999,36973900]
["2012-11-26",29.313725999999999,29.928699000000002,28.716577999999998,29.581104,25.370692999999999,43277800]
["2012-12-03",29.723707000000001,30.053476,29.153296999999998,29.313725999999999,25.141370999999999,58423700]
["2012-12-10",29.188948,30.597149000000002,28.333334000000001,28.377897000000001,24.338749,81168900]
["2012-12-17",28.511586999999999,30.133690000000001,28.377897000000001,29.474153999999999,25.278963000000001,88216700]
["2012-12-24",29.2959,29.483066999999998,28.698751000000001,28.761140999999999,24.667439000000002,24614900]
["2012-12-31",28.636364,32.263812999999999,28.520498,32.040996999999997,27.480457000000001,61274800]
["2013-01-07",32.228164999999997,32.771835000000003,31.648841999999998,32.388592000000003,27.778582,49159900]
["2013-01-14",32.477718000000003,32.673797999999998,31.853832000000001,32.361854999999998,27.755649999999999,38007400]
["2013-01-21",32.317290999999997,33.591800999999997,32.317290999999997,33.556148999999998,28.779947,34176400]
["2013-01-28",33.627453000000003,34.090907999999999,32.959003000000003,34.046345000000002,29.200371000000001,41016300]
["2013-02-04",33.609627000000003,33.814616999999998,32.584671,32.887698999999998,28.206644000000001,35670800]
["2013-02-11",32.878788,33.734402000000003,32.112301000000002,32.477718000000003,27.990572,60476300]
["2013-02-18",32.629233999999997,33.074866999999998,31.158646000000001,31.889482000000001,27.483608,43079800]
["2013-02-25",32.156863999999999,32.245990999999997,30.204989999999999,31.479502,27.130274,56272200]
["2013-03-04",31.345811999999999,34.884135999999998,31.203209000000001,34.786095000000003,29.980024,57761700]
["2013-03-11",34.777183999999998,36.221035000000001,34.376114000000001,35.828876000000001,30.878736,66033300]
["2013-03-18",35.303032000000002,35.418895999999997,33.778964999999999,34.224598,29.496105,61499000]
["2013-03-25",34.652405000000002,34.661320000000003,33.556148999999998,33.885917999999997,29.204214,28159300]
["2013-04-01",33.903744000000003,34.188949999999998,31.737967999999999,32.602497,28.098113999999999,42825900]
["2013-04-08",32.655971999999998,34.037433999999998,32.085560000000001,32.798572999999998,28.267092000000002,40397100]
["2013-04-15",32.629233999999997,32.914439999999999,31.488413000000001,31.729054999999999,27.34535,43455300]
["2013-04-22",31.898396000000002,34.982174000000001,31.417111999999999,34.340462000000002,29.595953000000002,52068400]
["2013-04-29",34.563277999999997,36.729053,34.197861000000003,36.078429999999997,31.093807000000002,55436500]
["2013-05-06",36.158645999999997,36.800358000000003,35.962566000000002,36.684489999999997,31.616129000000001,36248800]
["2013-05-13",36.631016000000002,38.707664000000001,36.586452000000001,38.573974999999997,33.470432000000002,41174300]
["2013-05-20",38.493763000000001,38.957217999999997,36.925133000000002,37.468806999999998,32.511493999999999,35898000]
["2013-05-27",38.083778000000002,40.338679999999997,37.985740999999997,39.402850999999998,34.189655000000002,44040400]
["2013-06-03",39.812835999999997,40.240642999999999,37.843136000000001,40.160426999999999,34.846984999999997,51737500]
["2013-06-10",40.401069999999997,40.962566000000002,39.001781000000001,39.188949999999998,34.004050999999997,37750700]
["2013-06-17",39.661320000000003,41.140819999999998,39.554366999999999,40.142600999999999,34.831524000000002,50849600]
["2013-06-24",39.545456000000001,41.096255999999997,38.636364,40.784312999999997,35.388339999999999,49471500]
["2013-07-01",41.131908000000003,42.388592000000003,41.007129999999997,42.352939999999997,36.749431999999999,24296400]
["2013-07-08",42.629233999999997,43.894829000000001,42.379680999999998,43.743316999999998,37.955860000000001,37443200]
["2013-07-15",43.484848,43.725490999999998,42.326202000000002,43.351157999999998,37.615577999999999,38605800]
["2013-07-22",43.538325999999998,44.438502999999997,43.04813,43.609627000000003,37.839848000000003,33460300]
["2013-07-29",43.502673999999999,46.033867000000001,42.709446,45.276291000000001,39.286006999999998,42269800]
["2013-08-05",45.098038000000003,45.490195999999997,43.395721000000002,44.358288000000002,38.489455999999997,30043100]
["2013-08-12",43.957217999999997,44.376114000000001,42.486629000000001,43.030304000000001,37.545425000000002,33809400]
["2013-08-19",42.878788,43.645274999999998,41.987521999999998,43.012478000000002,37.529868999999998,31174300]
["2013-08-26",43.074866999999998,43.190731,40.570411999999997,41.167557000000002,35.920116,32214800]
["2013-09-02",41.746879999999997,43.65419,41.515152,42.762923999999998,37.312125999999999,25176400]
["2013-09-09",42.789661000000002,44.367203000000003,42.762923999999998,43.520499999999998,37.973140999999998,26000000]
["2013-09-16",43.975043999999997,45.267380000000003,41.773617000000002,42.326202000000002,36.931075999999997,64095100]
["2013-09-23",42.281638999999998,43.083778000000002,41.711230999999998,42.076649000000003,36.713337000000003,33699500]
["2013-09-30",41.532978,42.540107999999996,41.105170999999999,42.504455999999998,37.086609000000003,36841300]
["2013-10-07",42.023173999999997,43.449199999999998,40.775402,43.440285000000003,37.903145000000002,28904200]
["2013-10-14",43.137256999999998,44.269160999999997,42.745097999999999,44.073081999999999,38.455292,27020200]
["2013-10-21",44.135471000000003,44.393940000000001,42.709446,43.342247,37.817608,28096900]
["2013-10-28",43.360073,44.028519000000003,41.889484000000003,42.174686000000001,36.798870000000001,34305900]
["2013-11-04",42.290554,45.151516000000001,42.165774999999996,44.688057000000001,38.991871000000003,39328400]
["2013-11-11",44.563277999999997,46.426025000000003,43.573974999999997,46.354725000000002,40.678809999999999,40373000]
["2013-11-18",46.319073000000003,47.335116999999997,46.247771999999998,46.925133000000002,41.179386000000001,34680000]
["2013-11-25",47.192512999999998,47.219250000000002,46.461674000000002,46.515152,40.819595,17792400]
["2013-12-02",46.720142000000003,47.308376000000003,45.401069999999997,46.051693,40.412888000000002,29464800]
["2013-12-09",46.247771999999998,46.559714999999997,45.401069999999997,45.623885999999999,40.037467999999997,32411600]
["2013-12-16",45.855614000000003,47.522281999999997,44.679146000000003,47.344028000000002,41.546985999999997,45867400]
["2013-12-23",47.566845000000001,48.413547999999999,47.272728000000001,48.092692999999997,42.203975999999997,16956800]
["2013-12-30",48.110515999999997,48.217467999999997,47.139037999999999,47.959003000000003,42.086655,15476100]
["2014-01-06",47.673797999999998,48.752228000000002,47.424244000000002,48.217467999999997,42.313476999999999,28006800]
["2014-01-13",48.039214999999999,48.484848,47.058822999999997,47.201427000000002,41.421844,26809700]
["2014-01-20",47.620319000000002,47.647060000000003,44.081997000000001,44.126559999999998,38.723480000000002,28188700]
["2014-01-27",44.126559999999998,44.545456000000001,43.083778000000002,43.716579000000003,38.363700999999999,34564400]
["2014-02-03",43.725490999999998,43.823528000000003,41.871657999999996,43.770054000000002,38.410632999999997,38013000]
["2014-02-10",43.743316999999998,45.142600999999999,43.030304000000001,44.910873000000002,39.643416999999999,33842600]
["2014-02-17",44.901961999999997,46.131908000000003,44.634582999999999,45.026736999999997,39.745688999999999,27699600]
["2014-02-24",45.026736999999997,45.802138999999997,43.948307,45.160426999999999,39.863700999999999,38102300]
["2014-03-03",44.474151999999997,47.780749999999998,44.260249999999999,47.370766000000003,41.814796000000001,32956800]
["2014-03-10",47.745097999999999,47.896614,45.802138999999997,46.087344999999999,40.681904000000003,32674200]
["2014-03-17",46.604278999999998,48.440285000000003,46.033867000000001,47.611407999999997,42.027222000000002,35058000]
["2014-03-24",47.887698999999998,48.841354000000003,46.434936999999998,46.844920999999999,41.350624000000003,34600600]
["2014-03-31",47.174686000000001,48.529411000000003,46.934047999999997,47.094475000000003,41.570914999999999,31752100]
["2014-04-07",47.014259000000003,47.049911000000002,43.805701999999997,43.841354000000003,38.699345000000001,46005600]
["2014-04-14",44.402850999999998,45.989303999999997,43.449199999999998,45.632796999999997,40.280673999999998,28372800]
["2014-04-21",45.204990000000002,46.622104999999998,45.204990000000002,45.534759999999999,40.194130000000001,28969800]
["2014-04-28",45.864528999999997,46.880569000000001,44.723708999999999,46.247771999999998,40.823517000000002,39417000]
["2014-05-05",45.891266000000002,46.140819999999998,44.233513000000002,45.721924000000001,40.359344,38544100]
["2014-05-12",46.016044999999998,46.541888999999998,43.725490999999998,44.064171000000002,39.170544,41498100]
["2014-05-19",44.090907999999999,45.303032000000002,43.894829000000001,45.240642999999999,40.216351000000003,21821600]
["2014-05-26",45.320853999999997,46.336899000000003,44.955437000000003,45.392158999999999,40.351044000000002,24061700]
["2014-06-02",45.632796999999997,49.260249999999999,45.472369999999998,48.841354000000003,43.417191000000003,47744800]
["2014-06-09",48.734402000000003,49.376114000000001,48.235294000000003,48.547237000000003,43.155731000000003,28599200]
["2014-06-16",48.368983999999998,50.686275000000002,48.199641999999997,50.311942999999999,44.724457000000001,37873800]
["2014-06-23",50.311942999999999,50.632796999999997,48.796790999999999,49.509804000000003,44.011398,28870000]
["2014-06-30",49.215687000000003,51.310161999999998,49.153297000000002,50.998218999999999,45.334515000000003,18722000]
["2014-07-07",50.793227999999999,50.837791000000003,48.725490999999998,49.679146000000003,44.161929999999998,23594200]
["2014-07-14",50.329768999999999,50.570411999999997,48.850265999999998,49.759357000000001,44.233241999999997,30785100]
["2014-07-21",49.563277999999997,49.777183999999998,48.520499999999998,48.796790999999999,43.377571000000003,26937500]
["2014-07-28",48.734402000000003,48.966132999999999,46.167557000000002,46.461674000000002,41.301785000000002,38823100]
["2014-08-04",46.631016000000002,46.818179999999998,45.285206000000002,46.078429999999997,40.961105000000003,36128700]
["2014-08-11",46.292335999999999,47.442065999999997,45.784312999999997,46.773617000000002,41.862651999999997,27868000]
["2014-08-18",47.147948999999997,48.288769000000002,47.040996999999997,47.762923999999998,42.748092999999997,26508000]
["2014-08-25",48.04813,49.010696000000003,47.852051000000003,48.787880000000001,43.665427999999999,23188700]
["2014-09-01",48.912655000000001,49.732619999999997,48.796790999999999,49.251334999999997,44.080219,24891000]
["2014-09-08",49.197861000000003,49.527630000000002,48.279857999999997,49.438502999999997,44.247745999999999,24416400]
["2014-09-15",49.420676999999998,50.436722000000003,48.778964999999999,49.884135999999998,44.64658,29903500]
["2014-09-22",49.741531000000002,49.821747000000002,48.003566999999997,48.306595000000002,43.234679999999997,25435300]
["2014-09-29",47.727271999999999,48.565063000000002,46.238861,47.540107999999996,42.548664000000002,30734500]
["2014-10-06",47.647060000000003,47.843136000000001,44.313724999999998,44.322639000000002,39.66901,42582400]
["2014-10-13",44.340462000000002,44.714793999999998,41.131908000000003,43.547237000000003,38.975025000000002,69741000]
["2014-10-20",43.386809999999997,45.499107000000002,43.128342000000004,45.267380000000003,40.514557000000003,33304800]
["2014-10-27",45.071300999999998,48.404636000000004,44.812835999999997,48.342247,43.266579,35396900]
["2014-11-03",48.591800999999997,48.689838000000002,47.691623999999997,48.672015999999999,43.561732999999997,29356900]
["2014-11-10",48.591800999999997,49.197861000000003,48.324421000000001,48.600712000000001,43.780833999999999,28245000]
["2014-11-17",48.573974999999997,49.910873000000002,48.092692999999997,49.741531000000002,44.808520999999999,29577700]
["2014-11-24",49.910873000000002,50.445633000000001,49.456328999999997,49.563277999999997,44.647938000000003,17737800]
["2014-12-01",49.153297000000002,50.811050000000002,48.270947,50.222816000000002,45.242069000000001,30715600]
["2014-12-08",50.222816000000002,50.623885999999999,47.049911000000002,47.076649000000003,42.407913000000001,37931300]
["2014-12-15",47.522281999999997,48.315510000000003,45.124778999999997,47.967914999999998,43.210788999999998,56061800]
["2014-12-22",48.110515999999997,49.420676999999998,47.691623999999997,48.903744000000003,44.053818,17983500]
["2014-12-29",48.698753000000004,49.438502999999997,47.798572999999998,48.04813,43.283054,13388100]
["2015-01-05",47.611407999999997,47.798572999999998,44.812835999999997,45.472369999999998,40.962738000000002,42130800]
["2015-01-12",45.570411999999997,45.659537999999998,42.495544000000002,43.663100999999997,39.332909000000001,49389000]
["2015-01-19",43.859180000000002,44.910873000000002,42.718361000000002,43.467022,39.156272999999999,35663700]
["2015-01-26",43.591800999999997,43.663100999999997,41.087344999999999,41.443851000000002,37.333748,58505400]
["2015-02-02",41.631016000000002,44.777183999999998,41.515152,44.206772000000001,39.822654999999997,54171400]
["2015-02-09",43.805701999999997,45.516933000000002,43.636364,45.329768999999999,41.163440999999999,39877900]
["2015-02-16",45.303032000000002,46.105170999999999,44.786095000000003,45.980392000000002,41.754264999999997,22709100]
["2015-02-23",45.864528999999997,45.989303999999997,45.142600999999999,45.303032000000002,41.139156,23879300]
["2015-03-02",45.303032000000002,47.540107999999996,45.106952999999997,46.916221999999998,42.604080000000003,35624400]
["2015-03-09",46.737968000000002,47.005347999999998,45.035651999999999,45.766486999999998,41.560012999999998,31635200]
["2015-03-16",46.087344999999999,46.541888999999998,44.857399000000001,46.007129999999997,41.778537999999998,36058600]
["2015-03-23",45.882354999999997,46.479500000000002,44.545456000000001,44.803921000000003,40.685921,27942800]
["2015-03-30",45.222816000000002,45.704101999999999,44.607841000000001,45.543671000000003,41.357680999999999,19230800]
["2015-04-06",44.991089000000002,46.007129999999997,44.750445999999997,45.294117,41.131065,24740700]
["2015-04-13",45.409981000000002,45.828876000000001,44.652405000000002,45.008910999999998,40.872073999999998,29960900]
["2015-04-20",45.285206000000002,45.855614000000003,44.491978000000003,45.151516000000001,41.001572000000003,28367900]
["2015-04-27",45.249554000000003,46.773617000000002,44.500892999999998,46.336899000000003,42.077998999999998,34473700]
["2015-05-04",46.550800000000002,47.067737999999999,45.187164000000003,46.568626000000002,42.288429000000001,32673900]
["2015-05-11",46.613190000000003,47.727271999999999,46.452762999999997,46.862743000000002,42.904144000000002,32569200]
["2015-05-18",46.996433000000003,48.012478000000002,46.907307000000003,47.442065999999997,43.434531999999997,26691000]
["2015-05-25",47.361854999999998,47.415329,46.229945999999998,46.577540999999997,42.643028000000001,18992400]
["2015-06-01",46.426025000000003,49.696967999999998,46.256683000000002,48.529411000000003,44.430019000000001,33559300]
["2015-06-08",48.556148999999998,50.418895999999997,48.306595000000002,49.705883,45.507114000000001,33477600]
["2015-06-15",49.331550999999997,50.793227999999999,49.064171000000002,50.115864000000002,45.882458,35647400]
["2015-06-22",50.516933000000002,51.898395999999998,50.445633000000001,51.131908000000003,46.812679000000003,30714200]
["2015-06-29",50.303032000000002,51.007129999999997,49.358288000000002,50.053474000000001,45.825339999999997,22662700]
["2015-07-06",49.349376999999997,50.160426999999999,48.083778000000002,49.875221000000003,45.662151000000001,31000100]
["2015-07-13",50.436722000000003,51.809269,49.946525999999999,51.238861,46.910603000000002,28174700]
["2015-07-20",51.461674000000002,51.604278999999998,49.741531000000002,50.044562999999997,45.817180999999998,23213700]
["2015-07-27",49.679146000000003,51.221035000000001,48.877006999999999,49.679146000000003,45.482638999999999,31534400]
["2015-08-03",49.777183999999998,50.249554000000003,48.449199999999998,48.948307,44.81353,20596300]
["2015-08-10",49.393940000000001,50.418895999999997,47.040996999999997,48.805701999999997,45.021664000000001,26501000]
["2015-08-17",48.565063000000002,48.725490999999998,44.144385999999997,44.162208999999997,40.738194,35442100]
["2015-08-24",41.319073000000003,45.017825999999999,39.652405000000002,44.848483999999999,41.371254,56263500]
["2015-08-31",44.376114000000001,44.973263000000003,42.335116999999997,42.655971999999998,39.348739999999999,36204800]
["2015-09-07",43.565063000000002,44.616756000000002,42.647060000000003,43.253120000000003,39.899585999999999,24964900]
["2015-09-14",43.163994000000002,44.313724999999998,40.971480999999997,41.461674000000002,38.247039999999998,34406500]
["2015-09-21",41.916221999999998,42.450980999999999,40.606059999999999,42.094475000000003,38.830772000000003,36654500]
["2015-09-28",41.657753,42.442065999999997,40.597149000000002,41.862743000000002,38.617007999999998,36447800]
["2015-10-05",42.272728000000001,43.672015999999999,42.005347999999998,43.128342000000004,39.784477000000003,34527400]
["2015-10-12",43.128342000000004,43.565063000000002,41.720142000000003,43.529411000000003,40.154465000000002,26575500]
["2015-10-19",43.315510000000003,45.552585999999998,43.172905,45.436722000000003,41.913891,24330100]
["2015-10-26",45.356506000000003,45.900176999999999,43.547237000000003,44.901961999999997,41.420592999999997,26881300]
["2015-11-02",45.098038000000003,46.746879999999997,43.627453000000003,46.069519,42.497622999999997,40646600]
["2015-11-09",46.105170999999999,46.229945999999998,43.778964999999999,44.465240000000001,41.356262000000001,33693100]
["2015-11-16",44.224598,45.748665000000003,44.224598,45.472369999999998,42.292973000000003,31973600]
["2015-11-23",45.472369999999998,45.668449000000003,44.518715,45.418895999999997,42.243237000000001,17142800]
["2015-11-30",45.356506000000003,46.105170999999999,44.367203000000003,45.516933000000002,42.334423000000001,34522900]
["2015-12-07",45.311942999999999,45.490195999999997,41.622104999999998,41.996433000000003,39.060070000000003,38733700]
["2015-12-14",42.156863999999999,43.600712000000001,41.016044999999998,41.399287999999999,38.504672999999997,48601100]
["2015-12-21",41.684489999999997,43.262031999999998,41.354725000000002,43.021388999999999,40.013359000000001,17541900]
["2015-12-28",42.780749999999998,43.761139,42.495544000000002,42.967914999999998,39.963633999999999,17251100]
["2016-01-04",41.996433000000003,42.201427000000002,37.397503,37.459892000000004,34.840721000000002,56198000]
["2016-01-11",37.718361000000002,40.383243999999998,36.515152,38.395721000000002,35.711120999999999,65095200]
["2016-01-18",39.090907999999999,39.465240000000001,36.336899000000003,39.385024999999999,36.631256,36621400]
["2016-01-25",39.019607999999998,39.866309999999999,38.253120000000003,39.795009999999998,37.012577,34949500]
["2016-02-01",39.491978000000003,39.634582999999999,34.402850999999998,34.590018999999998,32.171515999999997,58645800]
["2016-02-08",34.153297000000002,34.180034999999997,31.194296000000001,33.360073,31.335902999999998,57548800]
["2016-02-15",34.055259999999997,35.213904999999997,33.475937000000002,34.857399000000001,32.742373999999998,25752500]
["2016-02-22",34.857399000000001,36.203209000000001,33.226382999999998,35.730839000000003,33.562820000000002,34837200]
["2016-02-29",35.686275000000002,38.181820000000002,35.151516000000001,37.727271999999999,35.438113999999999,31503600]
["2016-03-07",37.406418000000002,39.545456000000001,36.791443000000001,39.438502999999997,37.045509000000003,30535400]
["2016-03-14",39.037433999999998,39.910873000000002,38.297683999999997,39.866309999999999,37.447356999999997,30920800]
["2016-03-21",39.759357000000001,40.062389000000003,37.165774999999996,37.700535000000002,35.413001999999999,23974100]
["2016-03-28",37.941177000000003,40.900176999999999,37.459892000000004,39.714793999999998,37.305038000000003,47380100]
["2016-04-04",39.777183999999998,39.777183999999998,37.005347999999998,37.335116999999997,35.069755999999998,29297300]
["2016-04-11",37.611407999999997,40.098038000000003,37.584671,39.795009999999998,37.380386000000001,24052700]
["2016-04-18",39.661320000000003,41.969695999999999,39.500892999999998,41.800358000000003,39.264060999999998,25953200]
["2016-04-25",41.506236999999999,41.862743000000002,39.741531000000002,40.196078999999997,37.757117999999998,31726300]
["2016-05-02",40.418895999999997,40.864528999999997,37.611407999999997,38.342247,36.015777999999997,31585100]
["2016-05-09",38.279857999999997,39.322639000000002,38.012478000000002,38.315510000000003,36.362057,27604700]
["2016-05-16",38.386809999999997,40.258468999999998,38.368983999999998,39.759357000000001,37.732292000000001,30454200]
["2016-05-23",39.607841000000001,41.069519,39.358288000000002,40.793227999999999,38.713459,26777200]
["2016-05-30",40.828876000000001,41.069519,38.992870000000003,39.483066999999998,37.470089000000002,23366800]
["2016-06-06",39.500892999999998,40.151516000000001,38.003566999999997,38.404636000000004,36.446643999999999,30207600]
["2016-06-13",38.119430999999999,38.689838000000002,36.577540999999997,37.584671,35.668480000000002,35760200]
["2016-06-20",38.458111000000002,39.376114000000001,35.098038000000003,35.151516000000001,33.359375,38549100]
["2016-06-27",34.759357000000001,35.623885999999999,32.237076000000002,35.196078999999997,33.401660999999997,67281700]
["2016-07-04",34.572192999999999,35.249554000000003,32.967914999999998,34.937610999999997,33.156376000000002,37589200]
["2016-07-11",35.365417000000001,38.315510000000003,35.133690000000001,37.976826000000003,36.040641999999998,46248600]
["2016-07-18",37.932262000000001,38.734402000000003,37.843136000000001,38.556148999999998,36.590423999999999,40880500]
["2016-07-25",38.422459000000003,38.787880000000001,37.950088999999998,38.092692999999997,36.150599999999997,23630600]
["2016-08-01",38.360073,39.073081999999999,34.643493999999997,36.666668000000001,34.797279000000003,61602700]
["2016-08-08",36.916221999999998,37.254902000000001,35.204990000000002,35.436722000000003,33.979008,38183300]
["2016-08-15",35.730839000000003,36.265597999999997,35.641711999999998,36.051693,34.568680000000001,28449600]
["2016-08-22",35.989303999999997,37.655971999999998,35.721924000000001,37.245990999999997,35.713844000000002,31014700]
["2016-08-29",37.584671,39.162208999999997,37.459892000000004,38.556148999999998,36.970115999999997,33778700]
["2016-09-05",38.502673999999999,39.839573000000001,37.976826000000003,39.135471000000003,37.525599999999997,28340700]
["2016-09-12",38.850265999999998,39.893047000000003,38.351157999999998,39.064171000000002,37.457236999999999,39654300]
["2016-09-19",39.260249999999999,40.008910999999998,39.064171000000002,39.679146000000003,38.046913000000004,28722400]
["2016-09-26",39.304813000000003,39.830658,38.172905,39.598930000000003,37.970001000000003,34469500]
["2016-10-03",39.438502999999997,42.914439999999999,39.215687000000003,42.085560000000001,40.354336000000004,43449900]
["2016-10-10",42.450980999999999,42.825313999999999,41.024956000000003,41.791443000000001,40.072327000000001,30849300]
["2016-10-17",41.889484000000003,42.210338999999998,40.935828999999998,41.336899000000003,39.636477999999997,28474600]
["2016-10-24",41.613190000000003,42.994652000000002,41.051693,41.871657999999996,40.149239000000001,31663700]
["2016-10-31",42.014259000000003,42.825313999999999,40.303032000000002,41.729053,40.012492999999999,32456300]
["2016-11-07",42.477718000000003,49.001781000000001,42.023173999999997,47.852051000000003,46.332343999999999,64234400]
["2016-11-14",48.101604000000002,49.286987000000003,47.299464999999998,48.850265999999998,47.298855000000003,39313100]
["2016-11-21",48.957217999999997,49.456328999999997,48.404636000000004,49.420676999999998,47.851154000000001,17842900]
["2016-11-28",48.573974999999997,50.347594999999998,48.244205000000001,49.607841000000001,48.032375000000002,29727100]
["2016-12-05",49.839573000000001,51.497326000000001,49.153297000000002,51.149734000000002,49.525298999999997,25642000]
["2016-12-12",50.784312999999997,51.773617000000002,48.404636000000004,48.458111000000002,46.919159000000001,43566400]
["2016-12-19",48.360073,48.841354000000003,47.415329,48.511584999999997,46.970931999999998,23612900]
["2016-12-26",48.698753000000004,48.983955000000002,47.611407999999997,48.030304000000001,46.504936000000001,13684800]
["2017-01-02",48.582889999999999,48.992870000000003,47.406418000000002,48.288769000000002,46.755195999999998,22250500]
["2017-01-09",48.065952000000003,48.823528000000003,47.299464999999998,48.404636000000004,46.867381999999999,32513600]
["2017-01-16",47.985740999999997,48.770054000000002,47.281638999999998,48.422459000000003,46.884636,20948100]
["2017-01-23",48.547237000000003,50.231727999999997,48.003566999999997,49.563277999999997,47.989227,24381500]
["2017-01-30",49.233513000000002,49.286987000000003,44.875221000000003,46.140819999999998,44.675460999999999,44462100]
["2017-02-06",45.650623000000003,47.504455999999998,45.534759999999999,47.156863999999999,46.039622999999999,28746300]
["2017-02-13",47.531193000000002,48.297683999999997,46.942959000000002,47.210338999999998,46.091830999999999,32128800]
["2017-02-20",47.611407999999997,47.878788,46.711230999999998,46.782532000000003,45.674160000000001,23491100]
["2017-02-27",46.925133000000002,49.081997000000001,46.568626000000002,48.868091999999997,47.710307999999998,40463800]
["2017-03-06",47.798572999999998,48.368983999999998,47.379680999999998,48.146168000000003,47.005485999999998,27498500]
["2017-03-13",48.155079000000001,48.484848,47.344028000000002,47.557934000000003,46.431193999999998,26934000]
["2017-03-20",47.406418000000002,47.727271999999999,45.347594999999998,46.354725000000002,45.256489000000002,25578500]
["2017-03-27",45.356506000000003,47.620319000000002,44.786095000000003,47.076649000000003,45.961311000000002,27751600]
["2017-04-03",47.147948999999997,47.308376000000003,45.944740000000003,46.889484000000003,45.778576000000001,27984500]
["2017-04-10",46.880569000000001,47.406418000000002,45.525848000000003,45.561497000000003,44.482056,20795800]
["2017-04-17",45.686275000000002,46.390372999999997,45.231727999999997,45.695186999999997,44.612575999999997,29261300]
["2017-04-24",46.737968000000002,47.237076000000002,46.096255999999997,46.176471999999997,45.082458000000003,33030000]
["2017-05-01",46.372546999999997,47.807487000000002,46.051693,46.898395999999998,45.787277000000003,29359000]
["2017-05-08",46.818179999999998,47.459892000000004,45.285206000000002,45.383243999999998,44.693019999999997,26432000]
["2017-05-15",45.499107000000002,46.408199000000003,44.180034999999997,44.991089000000002,44.306828000000003,27657000]
["2017-05-22",45.169342,45.837791000000003,44.572192999999999,45.499107000000002,44.807121000000002,21135600]
["2017-05-29",45.258468999999998,46.167557000000002,44.545456000000001,45.846702999999998,45.149428999999998,18716700]
["2017-06-05",45.855614000000003,47.201427000000002,44.679146000000003,47.094475000000003,46.378222999999998,27925600]
["2017-06-12",47.121212,47.780749999999998,46.711230999999998,47.700535000000002,46.975067000000003,28759900]
["2017-06-19",47.923350999999997,48.324421000000001,46.399287999999999,46.577540999999997,45.869152,23659700]
["2017-06-26",46.702316000000003,50.169342,46.479500000000002,48.966132999999999,48.221415999999998,30078300]
["2017-07-03",49.340462000000002,50.427807000000001,49.313724999999998,50.062389000000003,49.300998999999997,16966500]
["2017-07-10",49.910873000000002,50.178252999999998,48.752228000000002,49.322639000000002,48.572502,22643500]
["2017-07-17",49.233513000000002,49.438502999999997,48.333331999999999,48.707664000000001,47.966876999999997,20636700]
["2017-07-24",48.725490999999998,49.759357000000001,48.582889999999999,49.242424,48.493504000000001,18971100]
["2017-07-31",49.456328999999997,49.705883,47.468806999999998,48.057040999999998,47.326152999999998,27686300]
["2017-08-07",48.169998,49.16,46.389999000000003,46.810001,46.474026000000002,37609000]
["2017-08-14",47.380001,48.66,46.57,47.02,46.682513999999998,35730600]
["2017-08-21",46.959999000000003,48.18,46.529998999999997,47.990001999999997,47.645553999999997,24016800]
["2017-08-28",47.880001,48.02,46.470001000000003,47.799999,47.456916999999997,29275000]
["2017-09-04",47.459999000000003,48.23,46.57,47.139999000000003,46.801654999999997,27785300]
["2017-09-11",47.77,48.849997999999999,47.209999000000003,48.540000999999997,48.191605000000003,27653400]
["2017-09-18",48.740001999999997,50.950001,48.610000999999997,50.540000999999997,50.177250000000001,25019700]
["2017-09-25",50.380001,52.240001999999997,50.25,51.950001,51.577128999999999,28087700]
["2017-10-02",51.939999,53.27,51.5,53.02,52.639449999999997,19616100]
["2017-10-09",53,53.299999,52.549999,52.720001000000003,52.341605999999999,17400600]
["2017-10-16",52.84,53.580002,52.200001,53.290000999999997,52.907513000000002,18266600]
["2017-10-23",53.200001,54.389999000000003,53.200001,54.290000999999997,53.900337,17981200]
["2017-10-30",53.849997999999999,55.91,53.52,54.630001,54.237895999999999,22655600]
["2017-11-06",54.380001,54.619999,51.830002,52.200001,52.200001,22923500]
["2017-11-13",51.75,52.490001999999997,51,51.650002000000001,51.650002000000001,15807700]
["2017-11-20",51.740001999999997,52.040000999999997,51.5,51.830002,51.830002,10088700]
["2017-11-27",51.830002,54.299999,51.130001,53.610000999999997,53.610000999999997,25358700]
["2017-12-04",54.290000999999997,54.450001,52.689999,53.759998000000003,53.759998000000003,19249700]
["2017-12-11",53.889999000000003,54.189999,50.889999000000003,51.41,51.41,32944300]
["2017-12-18",51.73,51.810001,50.509998000000003,50.759998000000003,50.759998000000003,27772100]
["2017-12-25",50.82,51.139999000000003,50.549999,50.560001,50.560001,12256100]
["2018-01-01",50.810001,51.880001,49.650002000000001,51.84,51.84,17341700]
["2018-01-08",51.720001000000003,53.889999000000003,51.450001,53.330002,53.330002,22841600]
["2018-01-15",53.34,53.580002,51.619999,53.400002000000001,53.400002000000001,27446800]
["2018-01-22",53.509998000000003,54.77,53.189999,54.77,54.77,20059800]

{"sheet":"AIG Stock Price","index":265,"n_rows":2353,"n_cols":7,"rows_kept":2353,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Adj Close","Volume"]
["1973-01-01",24.704104999999998,24.811983000000001,24.524308999999999,24.668146,16.719973,0]
["1973-01-08",24.596228,24.955822000000001,24.596228,24.955822000000001,16.914967000000001,0]
["1973-01-15",25.027740000000001,25.027740000000001,23.769161,23.769161,16.110648999999999,0]
["1973-01-22",23.805119999999999,23.948957,23.157851999999998,23.157851999999998,15.69631,0]
["1973-01-29",22.438662999999998,22.510581999999999,22.402704,22.402704,15.184473000000001,0]
["1973-02-05",22.402704,22.510581999999999,22.186947,22.294827000000002,15.111359,0]
["1973-02-12",22.5825,22.870176000000001,21.935231999999999,21.971191000000001,14.89199,0]
["1973-02-19",22.150988000000002,22.150988000000002,21.611597,21.611597,14.648261,0]
["1973-02-26",21.503719,21.503719,20.568774999999999,20.892410000000002,14.160793,0]
["1973-03-05",21.000288000000001,22.007151,21.000288000000001,22.007151,14.916363,0]
["1973-03-12",22.079069,22.150988000000002,22.079069,22.150988000000002,15.013854,0]
["1973-03-19",21.683516000000001,21.683516000000001,20.568774999999999,20.640694,13.990192,0]
["1973-03-26",20.640694,22.079069,20.640694,21.719474999999999,14.721382,0]
["1973-04-02",21.287962,21.287962,20.353017999999999,20.712612,14.038930000000001,0]
["1973-04-09",20.712612,21.072206000000001,20.568774999999999,21.072206000000001,14.282660999999999,0]
["1973-04-16",21.036246999999999,21.036246999999999,20.784531000000001,20.784531000000001,14.087676999999999,0]
["1973-04-23",20.532816,20.532816,19.705749999999998,19.705749999999998,13.356477,0]
["1973-04-30",19.633831000000001,19.993424999999998,19.274236999999999,19.993424999999998,13.551469000000001,0]
["1973-05-07",19.633831000000001,19.633831000000001,18.950602,18.950602,12.844647,0]
["1973-05-14",17.763943000000001,17.907779999999999,17.368389000000001,17.368389000000001,11.772228,0]
["1973-05-21",17.296468999999998,19.274236999999999,17.296468999999998,19.130400000000002,12.966513000000001,0]
["1973-05-28",18.770804999999999,18.770804999999999,17.548185,17.548185,11.894094000000001,0]
["1973-06-04",17.548185,18.375252,17.548185,18.375252,12.454666,0]
["1973-06-11",18.339293000000001,19.418074000000001,18.339293000000001,18.519089000000001,12.552172000000001,0]
["1973-06-18",18.123535,18.698886999999999,18.123535,18.698886999999999,12.674035999999999,0]
["1973-06-25",18.015657000000001,18.806764999999999,18.015657000000001,18.698886999999999,12.674035999999999,0]
["1973-07-02",18.770804999999999,19.346155,18.770804999999999,19.346155,13.112757999999999,0]
["1973-07-09",20.424935999999999,21.431801,20.424935999999999,21.323920999999999,14.453276000000001,0]
["1973-07-16",21.575638000000001,23.445526000000001,21.575638000000001,23.445526000000001,15.891278,0]
["1973-07-23",22.870176000000001,23.085932,22.870176000000001,22.942094999999998,15.550063,0]
["1973-07-30",22.798258000000001,22.834216999999999,21.863313999999999,21.863313999999999,14.818866999999999,0]
["1973-08-06",22.438662999999998,22.5825,22.294827000000002,22.294827000000002,15.111359,0]
["1973-08-13",22.726338999999999,22.726338999999999,22.222905999999998,22.366745000000002,15.160092000000001,0]
["1973-08-20",21.503719,22.798258000000001,21.431801,22.798258000000001,15.452572,0]
["1973-08-27",22.726338999999999,23.301689,22.726338999999999,23.301689,15.793791000000001,0]
["1973-09-03",24.164715000000001,25.315414000000001,24.164715000000001,25.315414000000001,17.158698999999999,0]
["1973-09-10",24.596228,24.596228,22.654419000000001,23.301689,15.793791000000001,0]
["1973-09-17",23.229771,24.236633000000001,23.229771,24.236633000000001,16.427499999999998,0]
["1973-09-24",24.236633000000001,24.308551999999999,24.164715000000001,24.236633000000001,16.427499999999998,0]
["1973-10-01",24.092796,24.236633000000001,23.948957,23.948957,16.232507999999999,0]
["1973-10-08",24.020876000000001,24.020876000000001,24.020876000000001,24.020876000000001,16.281262999999999,0]
["1973-10-15",24.020876000000001,24.308551999999999,24.020876000000001,24.308551999999999,16.476244000000001,0]
["1973-10-22",24.308551999999999,25.171576999999999,24.308551999999999,24.955822000000001,16.914967000000001,0]
["1973-10-29",24.811983000000001,24.811983000000001,24.308551999999999,24.308551999999999,16.476244000000001,0]
["1973-11-05",23.589365000000001,23.589365000000001,22.726338999999999,22.726338999999999,15.403822999999999,0]
["1973-11-12",22.726338999999999,22.726338999999999,22.150988000000002,22.150988000000002,15.013854,0]
["1973-11-19",20.928370000000001,21.575638000000001,20.928370000000001,21.503719,14.575139,0]
["1973-11-26",21.359881999999999,22.798258000000001,21.359881999999999,21.575638000000001,14.62388,0]
["1973-12-03",21.431801,22.222905999999998,21.359881999999999,22.222905999999998,15.062602,0]
["1973-12-10",22.079069,22.079069,19.993424999999998,19.993424999999998,13.551469000000001,0]
["1973-12-17",19.777667999999998,20.137262,19.777667999999998,19.849585999999999,13.453972,0]
["1973-12-24",19.346155,21.287962,19.346155,21.287962,14.428903999999999,0]
["1973-12-31",21.575638000000001,22.438662999999998,21.575638000000001,22.366745000000002,15.160092000000001,0]
["1974-01-07",22.438662999999998,22.438662999999998,19.993424999999998,19.993424999999998,13.551469000000001,0]
["1974-01-14",20.065344,22.150988000000002,20.065344,22.150988000000002,15.013854,0]
["1974-01-21",22.150988000000002,22.726338999999999,22.150988000000002,22.510581999999999,15.257597000000001,0]
["1974-01-28",21.647556000000002,21.647556000000002,19.921505,19.921505,13.502725999999999,0]
["1974-02-04",19.633831000000001,19.633831000000001,18.555047999999999,18.698886999999999,12.674035999999999,0]
["1974-02-11",18.267374,18.626965999999999,18.123535,18.626965999999999,12.625285999999999,0]
["1974-02-18",19.130400000000002,20.209181000000001,19.130400000000002,20.137262,13.648963,0]
["1974-02-25",19.921505,21.000288000000001,19.921505,20.568774999999999,13.941433,0]
["1974-03-04",20.281099000000001,20.568774999999999,20.281099000000001,20.568774999999999,13.941433,0]
["1974-03-11",21.431801,21.431801,21.072206000000001,21.144124999999999,14.33141,0]
["1974-03-18",20.065344,20.353017999999999,19.489992000000001,20.353017999999999,13.795197,0]
["1974-03-25",20.065344,20.065344,19.489992000000001,19.489992000000001,13.210251,0]
["1974-04-01",19.597871999999999,20.586753999999999,19.597871999999999,20.317059,13.770829000000001,0]
["1974-04-08",19.957464000000002,20.227160999999999,19.957464000000002,20.137262,13.648963,0]
["1974-04-15",20.137262,20.406957999999999,19.867567000000001,19.867567000000001,13.466168,0]
["1974-04-22",20.317059,20.317059,18.519089000000001,18.698886999999999,12.674035999999999,0]
["1974-04-29",19.058478999999998,19.687768999999999,19.058478999999998,19.418074000000001,13.161500999999999,0]
["1974-05-06",19.238277,19.238277,17.080712999999999,17.080712999999999,11.577246000000001,0]
["1974-05-13",16.900917,17.350408999999999,16.361525,16.361525,11.089779,0]
["1974-05-20",16.361525,16.900917,16.361525,16.900917,11.455382999999999,0]
["1974-05-27",16.361525,16.361525,15.732236,15.732236,10.663247999999999,0]
["1974-06-03",16.271626999999999,18.069597000000002,16.271626999999999,18.069597000000002,12.247509000000001,0]
["1974-06-10",19.058478999999998,19.687768999999999,19.058478999999998,19.687768999999999,13.344298,0]
["1974-06-17",18.429192,18.519089000000001,17.350408999999999,17.440308000000002,11.820974,0]
["1974-06-24",17.710003,17.799901999999999,16.361525,16.361525,11.089779,0]
["1974-07-01",16.541322999999998,16.541322999999998,16.001932,16.001932,10.846052,0]
["1974-07-08",15.102945999999999,15.102945999999999,13.844367999999999,14.383759,9.7492560000000008,0]
["1974-07-15",14.383759,14.833251000000001,13.844367999999999,14.653454,9.9320590000000006,0]
["1974-07-22",14.833251000000001,16.271626999999999,14.833251000000001,16.181728,10.967919999999999,0]
["1974-07-29",15.822134,15.822134,15.102945999999999,15.282743,10.358589,0]
["1974-08-05",14.743353000000001,14.743353000000001,13.574672,13.574672,9.2008659999999995,0]
["1974-08-12",13.844367999999999,13.844367999999999,12.945383,12.945383,8.7743330000000004,0]
["1974-08-19",13.035280999999999,13.035280999999999,10.428224999999999,10.428224999999999,7.0682130000000001,0]
["1974-08-26",10.967616,11.057513999999999,10.248428000000001,10.248428000000001,6.9463480000000004,0]
["1974-09-02",9.259544,9.7989359999999994,9.259544,9.7989359999999994,6.64168,0]
["1974-09-09",8.630255,9.4393419999999999,8.630255,9.4393419999999999,6.3979540000000004,0]
["1974-09-16",9.7989359999999994,11.147413,9.7090370000000004,11.057513999999999,7.4947400000000002,0]
["1974-09-23",11.057513999999999,11.057513999999999,9.8888339999999992,9.8888339999999992,6.7026120000000002,0]
["1974-09-30",9.7090370000000004,9.8888339999999992,9.3494430000000008,9.7989359999999994,6.64168,0]
["1974-10-07",10.338326,11.866600999999999,10.338326,11.866600999999999,8.0431380000000008,0]
["1974-10-14",11.507007,11.686804,10.608022,11.686804,7.921271,0]
["1974-10-21",13.754469,14.203961,13.664571,14.203961,9.6273920000000004,0]
["1974-10-28",14.024164000000001,15.822134,14.024164000000001,14.833251000000001,10.053926000000001,0]
["1974-11-04",14.923149,15.552439,14.923149,15.552439,10.541384000000001,0]
["1974-11-11",15.822134,15.822134,14.653454,14.653454,9.9320590000000006,0]
["1974-11-18",13.215078,14.383759,13.215078,14.29386,9.6883300000000006,0]
["1974-11-25",14.024164000000001,14.473656999999999,14.024164000000001,14.114063,9.5664610000000003,0]
["1974-12-02",13.754469,13.754469,13.215078,13.574672,9.2008659999999995,0]
["1974-12-09",13.574672,14.203961,13.574672,14.114063,9.5664610000000003,0]
["1974-12-16",14.114063,14.743353000000001,14.114063,14.653454,9.9320590000000006,0]
["1974-12-23",14.563556,14.833251000000001,14.563556,14.833251000000001,10.053926000000001,0]
["1974-12-30",14.743353000000001,15.282743,14.743353000000001,15.282743,10.358589,0]
["1975-01-06",15.462541,16.001932,15.462541,16.001932,10.846052,0]
["1975-01-13",15.732236,15.732236,14.473656999999999,14.473656999999999,9.8101920000000007,0]
["1975-01-20",14.114063,14.114063,13.844367999999999,13.844367999999999,9.3836589999999998,0]
["1975-01-27",14.563556,15.552439,14.563556,15.462541,10.480454999999999,0]
["1975-02-03",15.642338000000001,15.822134,15.192845,15.732236,10.663247999999999,0]
["1975-02-10",15.912032999999999,16.001932,15.822134,16.001932,10.846052,0]
["1975-02-17",16.001932,16.271626999999999,16.001932,16.271626999999999,11.028848,0]
["1975-02-24",16.091829000000001,16.091829000000001,14.563556,14.563556,9.8711210000000005,0]
["1975-03-03",15.102945999999999,15.912032999999999,15.102945999999999,15.912032999999999,10.785116,0]
["1975-03-10",16.181728,16.631222000000001,16.181728,16.631222000000001,11.27258,0]
["1975-03-17",16.541322999999998,16.990814,16.541322999999998,16.990814,11.516313999999999,0]
["1975-03-24",16.721119000000002,17.530207000000001,16.721119000000002,17.530207000000001,11.881907,0]
["1975-03-31",17.260508999999999,17.260508999999999,16.900917,16.900917,11.455382999999999,0]
["1975-04-07",16.900917,17.350408999999999,16.900917,17.350408999999999,11.760040999999999,0]
["1975-04-14",18.159493999999999,18.878682999999999,18.159493999999999,18.698886999999999,12.674035999999999,0]
["1975-04-21",19.597871999999999,19.597871999999999,19.238277,19.418074000000001,13.161500999999999,0]
["1975-04-28",19.597871999999999,20.317059,19.507973,20.317059,13.770829000000001,0]
["1975-05-05",20.676653000000002,22.115027999999999,20.676653000000002,22.115027999999999,14.989481,0]
["1975-05-12",22.204927000000001,22.204927000000001,21.036246999999999,21.036246999999999,14.258293,0]
["1975-05-19",20.856449000000001,22.474623000000001,20.856449000000001,22.474623000000001,15.233226,0]
["1975-05-26",22.654419000000001,23.193811,22.474623000000001,23.193811,15.720682,0]
["1975-06-02",23.283709000000002,23.373608000000001,23.103912000000001,23.103912000000001,15.659746,0]
["1975-06-09",22.654419000000001,22.654419000000001,21.126145999999999,21.126145999999999,14.319221000000001,0]
["1975-06-16",21.485738999999999,21.845333,21.216042999999999,21.485738999999999,14.562951999999999,0]
["1975-06-23",21.305942999999999,21.305942999999999,20.946348,20.946348,14.197353,0]
["1975-06-30",20.946348,21.305942999999999,20.946348,21.305942999999999,14.441084,0]
["1975-07-07",21.216042999999999,21.395841999999998,21.216042999999999,21.305942999999999,14.441084,0]
["1975-07-14",21.305942999999999,21.305942999999999,20.406957999999999,20.406957999999999,13.831764,0]
["1975-07-21",20.227160999999999,20.227160999999999,19.058478999999998,19.148378000000001,12.9787,0]
["1975-07-28",19.058478999999998,19.238277,18.878682999999999,19.058478999999998,12.917768000000001,0]
["1975-08-04",19.058478999999998,19.328175999999999,19.058478999999998,19.148378000000001,12.9787,0]
["1975-08-11",18.788784,18.788784,18.159493999999999,18.159493999999999,12.308443,0]
["1975-08-18",18.069597000000002,18.069597000000002,15.732236,16.631222000000001,11.27258,0]
["1975-08-25",16.990814,17.710003,16.451423999999999,17.710003,12.003776999999999,0]
["1975-09-01",17.170611999999998,17.170611999999998,16.361525,16.361525,11.089779,0]
["1975-09-08",16.181728,16.181728,15.462541,15.462541,10.480454999999999,0]
["1975-09-15",15.372642000000001,15.912032999999999,15.102945999999999,15.912032999999999,10.785116,0]
["1975-09-22",15.282743,15.552439,14.563556,15.192845,10.297650000000001,0]
["1975-09-29",15.282743,16.361525,15.192845,16.361525,11.089779,0]
["1975-10-06",16.361525,17.350408999999999,16.361525,17.350408999999999,11.760040999999999,0]
["1975-10-13",17.620104000000001,18.608988,17.620104000000001,18.069597000000002,12.247509000000001,0]
["1975-10-20",18.159493999999999,18.519089000000001,18.159493999999999,18.159493999999999,12.308443,0]
["1975-10-27",18.159493999999999,18.159493999999999,16.900917,16.900917,11.455382999999999,0]
["1975-11-03",16.811018000000001,17.620104000000001,16.811018000000001,17.440308000000002,11.820974,0]
["1975-11-10",17.260508999999999,17.350408999999999,17.260508999999999,17.260508999999999,11.699102,0]
["1975-11-17",17.350408999999999,17.350408999999999,16.900917,16.990814,11.516313999999999,0]
["1975-11-24",17.620104000000001,18.519089000000001,17.620104000000001,18.519089000000001,12.552172000000001,0]
["1975-12-01",18.339293000000001,18.339293000000001,17.799901999999999,17.979697999999999,12.186572,0]
["1975-12-08",17.979697999999999,18.069597000000002,17.350408999999999,17.350408999999999,11.760040999999999,0]
["1975-12-15",17.260508999999999,18.159493999999999,17.260508999999999,17.710003,12.003776999999999,0]
["1975-12-22",17.710003,18.159493999999999,17.710003,18.159493999999999,12.308443,0]
["1975-12-29",18.159493999999999,18.159493999999999,17.979697999999999,17.979697999999999,12.186572,0]
["1976-01-05",18.159493999999999,20.047363000000001,18.159493999999999,20.047363000000001,13.588037,0]
["1976-01-12",20.856449000000001,21.305942999999999,20.586753999999999,21.305942999999999,14.441084,0]
["1976-01-19",21.395841999999998,21.395841999999998,20.496856999999999,20.496856999999999,13.892695,0]
["1976-01-26",19.597871999999999,20.317059,19.507973,20.317059,13.770829000000001,0]
["1976-02-02",20.406957999999999,21.216042999999999,20.406957999999999,20.856449000000001,14.136426999999999,0]
["1976-02-09",20.676653000000002,20.676653000000002,20.406957999999999,20.586753999999999,13.953621999999999,0]
["1976-02-16",20.586753999999999,20.586753999999999,20.047363000000001,20.496856999999999,13.892695,0]
["1976-02-23",20.496856999999999,20.496856999999999,19.597871999999999,19.597871999999999,13.28336,0]
["1976-03-01",19.418074000000001,19.418074000000001,18.339293000000001,18.339293000000001,12.430301999999999,0]
["1976-03-08",18.429192,18.878682999999999,18.429192,18.878682999999999,12.795907,0]
["1976-03-15",19.148378000000001,19.148378000000001,18.698886999999999,18.698886999999999,12.674035999999999,0]
["1976-03-22",18.698886999999999,18.698886999999999,17.620104000000001,17.620104000000001,11.94284,0]
["1976-03-29",17.710003,17.710003,17.260508999999999,17.440308000000002,11.820974,0]
["1976-04-05",17.620104000000001,17.710003,16.990814,16.990814,11.516313999999999,0]
["1976-04-12",17.080712999999999,17.080712999999999,15.822134,16.271626999999999,11.028848,0]
["1976-04-19",16.541322999999998,17.620104000000001,16.541322999999998,16.900917,11.455382999999999,0]
["1976-04-26",16.990814,17.440308000000002,16.990814,17.440308000000002,11.820974,0]
["1976-05-03",17.260508999999999,17.260508999999999,17.170611999999998,17.260508999999999,11.699102,0]
["1976-05-10",17.350408999999999,17.350408999999999,17.080712999999999,17.080712999999999,11.577246000000001,0]
["1976-05-17",17.080712999999999,17.080712999999999,16.721119000000002,16.721119000000002,11.333508,0]
["1976-05-24",16.181728,16.631222000000001,16.181728,16.631222000000001,11.27258,0]
["1976-05-31",16.181728,16.181728,15.192845,15.192845,10.297650000000001,0]
["1976-06-07",15.192845,15.642338000000001,15.013048,15.642338000000001,10.602318,0]
["1976-06-14",15.822134,16.226676999999999,15.822134,15.822134,10.724188,0]
["1976-06-21",15.822134,16.001932,15.642338000000001,16.001932,10.846052,0]
["1976-06-28",16.181728,16.271626999999999,16.181728,16.271626999999999,11.028848,0]
["1976-07-05",16.181728,16.361525,16.001932,16.361525,11.089779,0]
["1976-07-12",16.541322999999998,16.990814,16.541322999999998,16.721119000000002,11.333508,0]
["1976-07-19",16.811018000000001,16.811018000000001,16.631222000000001,16.631222000000001,11.27258,0]
["1976-07-26",16.541322999999998,16.721119000000002,16.361525,16.721119000000002,11.333508,0]
["1976-08-02",17.260508999999999,18.249393000000001,17.260508999999999,17.799901999999999,12.064702,0]
["1976-08-09",17.799901999999999,19.058478999999998,17.799901999999999,18.878682999999999,12.795907,0]
["1976-08-16",18.878682999999999,18.878682999999999,17.530207000000001,17.530207000000001,11.881907,0]
["1976-08-23",17.530207000000001,17.979697999999999,17.530207000000001,17.620104000000001,11.94284,0]
["1976-08-30",17.620104000000001,17.889799,17.620104000000001,17.889799,12.125638,0]
["1976-09-06",17.889799,17.889799,17.620104000000001,17.620104000000001,11.94284,0]
["1976-09-13",17.710003,18.429192,17.710003,18.429192,12.491236000000001,0]
["1976-09-20",18.339293000000001,18.519089000000001,18.159493999999999,18.159493999999999,12.308443,0]
["1976-09-27",18.159493999999999,18.159493999999999,17.530207000000001,17.530207000000001,11.881907,0]
["1976-10-04",17.530207000000001,17.620104000000001,17.260508999999999,17.530207000000001,11.881907,0]
["1976-10-11",17.440308000000002,17.440308000000002,17.260508999999999,17.260508999999999,11.699102,0]
["1976-10-18",17.170611999999998,17.170611999999998,16.811018000000001,16.811018000000001,11.394450000000001,0]
["1976-10-25",16.811018000000001,16.811018000000001,16.451423999999999,16.721119000000002,11.333508,0]
["1976-11-01",16.721119000000002,16.721119000000002,16.451423999999999,16.451423999999999,11.150717999999999,0]
["1976-11-08",16.361525,16.361525,15.912032999999999,16.181728,10.967919999999999,0]
["1976-11-15",16.181728,16.181728,15.732236,15.732236,10.663247999999999,0]
["1976-11-22",15.732236,15.822134,15.732236,15.732236,10.663247999999999,0]
["1976-11-29",15.642338000000001,15.642338000000001,15.282743,15.372642000000001,10.419516,0]
["1976-12-06",15.642338000000001,16.271626999999999,15.642338000000001,16.271626999999999,11.028848,0]
["1976-12-13",16.361525,17.260508999999999,16.361525,17.260508999999999,11.699102,0]
["1976-12-20",17.260508999999999,17.530207000000001,17.260508999999999,17.530207000000001,11.881907,0]
["1976-12-27",17.440308000000002,17.440308000000002,17.080712999999999,17.080712999999999,11.577246000000001,0]
["1977-01-03",17.080712999999999,17.080712999999999,16.271626999999999,16.271626999999999,11.028848,0]
["1977-01-10",16.361525,16.631222000000001,16.271626999999999,16.541322999999998,11.211646,0]
["1977-01-17",16.541322999999998,16.541322999999998,16.271626999999999,16.271626999999999,11.028848,0]
["1977-01-24",16.181728,16.181728,15.642338000000001,15.642338000000001,10.602318,0]
["1977-01-31",15.192845,15.372642000000001,14.923149,14.923149,10.114853999999999,0]
["1977-02-07",14.923149,14.923149,14.383759,14.563556,9.8711210000000005,0]
["1977-02-14",14.653454,14.833251000000001,14.653454,14.833251000000001,10.053926000000001,0]
["1977-02-21",14.743353000000001,14.743353000000001,13.844367999999999,14.024164000000001,9.5055300000000003,0]
["1977-02-28",14.203961,14.653454,14.203961,14.653454,9.9320590000000006,0]
["1977-03-07",14.653454,14.833251000000001,14.653454,14.743353000000001,9.9929880000000004,0]
["1977-03-14",14.743353000000001,15.102945999999999,14.743353000000001,14.743353000000001,9.9929880000000004,0]
["1977-03-21",14.743353000000001,14.833251000000001,14.563556,14.563556,9.8711210000000005,0]
["1977-03-28",14.473656999999999,14.473656999999999,13.709519999999999,13.934265999999999,9.4445910000000008,0]
["1977-04-04",14.383759,14.720878000000001,14.046639000000001,14.046639000000001,9.5207610000000003,0]
["1977-04-11",13.821892999999999,14.496131999999999,13.709519999999999,14.496131999999999,9.8254269999999995,0]
["1977-04-18",14.496131999999999,14.496131999999999,13.821892999999999,13.821892999999999,9.3684290000000008,0]
["1977-04-25",13.709519999999999,13.821892999999999,13.484774,13.821892999999999,9.3684290000000008,0]
["1977-05-02",13.934265999999999,14.608504999999999,13.934265999999999,14.496131999999999,9.8254269999999995,0]
["1977-05-09",14.496131999999999,14.608504999999999,14.383759,14.608504999999999,9.9015889999999995,0]
["1977-05-16",14.608504999999999,15.17037,14.608504999999999,14.833251000000001,10.053926000000001,0]
["1977-05-23",14.833251000000001,15.507490000000001,14.833251000000001,15.507490000000001,10.510916999999999,0]
["1977-05-30",15.395117000000001,15.732236,15.395117000000001,15.732236,10.663247999999999,0]
["1977-06-06",15.844609,16.181728,15.844609,16.181728,10.967919999999999,0]
["1977-06-13",16.406475,17.080712999999999,16.406475,17.080712999999999,11.577246000000001,0]
["1977-06-20",16.968340000000001,17.417833000000002,16.743593000000001,17.417833000000002,11.805742,0]
["1977-06-27",17.30546,17.30546,16.855967,16.855967,11.424913,0]
["1977-07-04",16.743593000000001,16.743593000000001,16.406475,16.743593000000001,11.348746999999999,0]
["1977-07-11",16.968340000000001,17.080712999999999,16.968340000000001,17.080712999999999,11.577246000000001,0]
["1977-07-18",17.30546,17.30546,16.855967,16.855967,11.424913,0]
["1977-07-25",16.855967,16.855967,16.181728,16.406475,11.12025,0]
["1977-08-01",16.406475,16.518847999999998,16.181728,16.518847999999998,11.196415999999999,0]
["1977-08-08",16.406475,16.406475,16.069355000000002,16.069355000000002,10.891749000000001,0]
["1977-08-15",16.069355000000002,16.069355000000002,15.956982999999999,15.956982999999999,10.815586,0]
["1977-08-22",15.956982999999999,16.181728,15.956982999999999,16.181728,10.967919999999999,0]
["1977-08-29",16.294101999999999,16.743593000000001,16.181728,16.743593000000001,11.348746999999999,0]
["1977-09-05",16.743593000000001,17.080712999999999,16.743593000000001,16.968340000000001,11.501080999999999,0]
["1977-09-12",16.968340000000001,16.968340000000001,16.855967,16.968340000000001,11.501080999999999,0]
["1977-09-19",16.855967,16.855967,15.956982999999999,15.956982999999999,10.815586,0]
["1977-09-26",16.069355000000002,16.294101999999999,16.069355000000002,16.294101999999999,11.044082,0]
["1977-10-03",16.518847999999998,17.193086999999998,16.518847999999998,17.193086999999998,11.653403000000001,0]
["1977-10-10",17.193086999999998,17.193086999999998,15.844609,15.844609,10.739414999999999,0]
["1977-10-17",15.844609,15.844609,14.945624,14.945624,10.130091,0]
["1977-10-24",14.833251000000001,15.17037,14.833251000000001,14.945624,10.130091,0]
["1977-10-31",14.945624,14.945624,14.496131999999999,14.496131999999999,9.8254269999999995,0]
["1977-11-07",14.833251000000001,15.395117000000001,14.720878000000001,15.395117000000001,10.434749999999999,0]
["1977-11-14",15.395117000000001,15.507490000000001,15.395117000000001,15.507490000000001,10.510916999999999,0]
["1977-11-21",15.507490000000001,16.069355000000002,15.507490000000001,16.069355000000002,10.891749000000001,0]
["1977-11-28",16.069355000000002,16.181728,15.844609,16.181728,10.967919999999999,0]
["1977-12-05",16.518847999999998,16.968340000000001,16.406475,16.968340000000001,11.501080999999999,0]
["1977-12-12",17.530207000000001,17.754950999999998,17.530207000000001,17.530207000000001,11.881907,0]
["1977-12-19",17.30546,17.530207000000001,17.30546,17.530207000000001,11.881907,0]
["1977-12-26",17.754950999999998,18.766310000000001,17.754950999999998,18.766310000000001,12.719742,0]
["1978-01-02",17.979697999999999,17.979697999999999,17.080712999999999,17.080712999999999,11.577246000000001,0]
["1978-01-09",16.855967,16.855967,16.069355000000002,16.069355000000002,10.891749000000001,0]
["1978-01-16",15.844609,16.406475,15.844609,16.406475,11.12025,0]
["1978-01-23",16.406475,16.518847999999998,16.406475,16.518847999999998,11.196415999999999,0]
["1978-01-30",16.518847999999998,16.743593000000001,16.518847999999998,16.743593000000001,11.348746999999999,0]
["1978-02-06",16.631222000000001,17.193086999999998,16.631222000000001,17.193086999999998,11.653403000000001,0]
["1978-02-13",16.855967,16.855967,16.631222000000001,16.743593000000001,11.348746999999999,0]
["1978-02-20",16.743593000000001,16.968340000000001,16.743593000000001,16.968340000000001,11.501080999999999,0]
["1978-02-27",16.743593000000001,16.743593000000001,16.294101999999999,16.406475,11.12025,0]
["1978-03-06",16.294101999999999,17.080712999999999,16.294101999999999,17.080712999999999,11.577246000000001,0]
["1978-03-13",17.080712999999999,17.417833000000002,17.080712999999999,17.417833000000002,11.805742,0]
["1978-03-20",17.530207000000001,17.530207000000001,17.080712999999999,17.30546,11.729582000000001,0]
["1978-03-27",17.193086999999998,17.193086999999998,15.956982999999999,16.069355000000002,10.891749000000001,0]
["1978-04-03",16.181728,17.30546,16.181728,17.30546,11.729582000000001,0]
["1978-04-10",17.30546,18.316818000000001,17.30546,18.316818000000001,12.415075999999999,0]
["1978-04-17",18.653936000000002,18.653936000000002,18.316818000000001,18.541563,12.567399,0]
["1978-04-24",18.429192,18.541563,18.204445,18.204445,12.338903999999999,0]
["1978-05-01",18.316818000000001,19.103429999999999,18.316818000000001,19.103429999999999,12.948236,0]
["1978-05-08",19.328175999999999,19.665295,19.103429999999999,19.665295,13.329057000000001,0]
["1978-05-15",19.665295,20.227160999999999,19.665295,20.114788000000001,13.633728,0]
["1978-05-22",20.114788000000001,20.114788000000001,18.653936000000002,19.103429999999999,12.948236,0]
["1978-05-29",18.991056,18.991056,18.991056,18.991056,12.872066,0]
["1978-06-05",19.215803000000001,20.227160999999999,19.215803000000001,20.002414999999999,13.557558,0]
["1978-06-12",20.002414999999999,20.002414999999999,19.440548,19.440548,13.176736,0]
["1978-06-19",19.328175999999999,19.328175999999999,19.103429999999999,19.215803000000001,13.024405,0]
["1978-06-26",18.991056,19.328175999999999,18.991056,19.328175999999999,13.100566000000001,0]
["1978-07-03",19.440548,19.440548,19.328175999999999,19.440548,13.176736,0]
["1978-07-10",19.777667999999998,20.114788000000001,19.777667999999998,20.002414999999999,13.557558,0]
["1978-07-17",20.002414999999999,20.339532999999999,20.002414999999999,20.339532999999999,13.786061,0]
["1978-07-24",20.339532999999999,22.474623000000001,20.339532999999999,22.474623000000001,15.233226,0]
["1978-07-31",22.811743,24.497339,22.811743,24.497339,16.604212,0]
["1978-08-07",24.722086000000001,24.722086000000001,23.710728,23.710728,16.071045000000002,0]
["1978-08-14",23.373608000000001,23.598354,23.373608000000001,23.598354,15.994873,0]
["1978-08-21",22.699369000000001,24.609712999999999,22.699369000000001,24.609712999999999,16.680374,0]
["1978-08-28",24.834457,25.171576999999999,24.834457,25.171576999999999,17.061197,0]
["1978-09-04",25.283950999999998,25.958189000000001,25.283950999999998,25.958189000000001,17.594367999999999,0]
["1978-09-11",25.958189000000001,26.070561999999999,25.508697999999999,25.508697999999999,17.289695999999999,0]
["1978-09-18",24.497339,24.497339,23.710728,23.710728,16.071045000000002,0]
["1978-09-25",23.148861,23.148861,22.811743,23.148861,15.690208999999999,0]
["1978-10-02",23.373608000000001,24.722086000000001,23.373608000000001,24.722086000000001,16.756542,0]
["1978-10-09",25.283950999999998,25.283950999999998,24.946831,24.946831,16.908871000000001,0]
["1978-10-16",25.059204000000001,25.059204000000001,22.474623000000001,22.474623000000001,15.233226,0]
["1978-10-23",22.362248999999998,22.362248999999998,21.350891000000001,21.575638000000001,14.62388,0]
["1978-10-30",21.463263999999999,22.137502999999999,21.463263999999999,22.137502999999999,15.004716999999999,0]
["1978-11-06",22.025130999999998,22.025130999999998,21.575638000000001,21.800384999999999,14.776215000000001,0]
["1978-11-13",21.575638000000001,21.800384999999999,21.350891000000001,21.800384999999999,14.776215000000001,0]
["1978-11-20",22.025130999999998,22.025130999999998,21.800384999999999,21.800384999999999,14.776215000000001,0]
["1978-11-27",21.912758,21.912758,21.463263999999999,21.912758,14.852384000000001,0]
["1978-12-04",22.025130999999998,23.261234000000002,22.025130999999998,23.261234000000002,15.766378,0]
["1978-12-11",23.373608000000001,23.373608000000001,22.362248999999998,22.362248999999998,15.157052,0]
["1978-12-18",21.575638000000001,22.699369000000001,21.575638000000001,22.699369000000001,15.38555,0]
["1978-12-25",22.924116000000001,22.924116000000001,22.699369000000001,22.811743,15.461707000000001,0]
["1979-01-01",22.699369000000001,23.598354,22.699369000000001,23.598354,15.994873,0]
["1979-01-08",23.373608000000001,23.373608000000001,22.699369000000001,22.924116000000001,15.537887,0]
["1979-01-15",23.148861,23.148861,22.699369000000001,22.699369000000001,15.38555,0]
["1979-01-22",22.699369000000001,23.261234000000002,22.474623000000001,23.261234000000002,15.766378,0]
["1979-01-29",23.148861,23.261234000000002,23.148861,23.148861,15.690208999999999,0]
["1979-02-05",22.924116000000001,23.148861,22.474623000000001,23.148861,15.690208999999999,0]
["1979-02-12",22.924116000000001,23.036487999999999,22.811743,22.811743,15.461707000000001,0]
["1979-02-19",22.699369000000001,22.811743,22.699369000000001,22.699369000000001,15.38555,0]
["1979-02-26",22.699369000000001,22.699369000000001,21.800384999999999,21.800384999999999,14.776215000000001,0]
["1979-03-05",21.800384999999999,22.137502999999999,21.463263999999999,22.137502999999999,15.004716999999999,0]
["1979-03-12",22.025130999999998,22.025130999999998,22.025130999999998,22.025130999999998,14.92855,0]
["1979-03-19",22.249876,22.586995999999999,22.137502999999999,22.586995999999999,15.309381999999999,0]
["1979-03-26",22.586995999999999,22.924116000000001,22.474623000000001,22.924116000000001,15.537887,0]
["1979-04-02",22.924116000000001,23.373608000000001,22.924116000000001,23.373608000000001,15.842542,0]
["1979-04-09",23.373608000000001,23.373608000000001,23.148861,23.148861,15.690208999999999,0]
["1979-04-16",22.924116000000001,22.924116000000001,22.699369000000001,22.699369000000001,15.38555,0]
["1979-04-23",22.474623000000001,22.474623000000001,21.912758,21.912758,14.852384000000001,0]
["1979-04-30",21.800384999999999,22.474623000000001,21.800384999999999,22.474623000000001,15.233226,0]
["1979-05-07",22.474623000000001,22.586995999999999,22.249876,22.249876,15.080880000000001,0]
["1979-05-14",22.137502999999999,22.362248999999998,22.137502999999999,22.362248999999998,15.157052,0]
["1979-05-21",22.474623000000001,22.811743,22.474623000000001,22.474623000000001,15.233226,0]
["1979-05-28",22.474623000000001,22.474623000000001,22.137502999999999,22.137502999999999,15.004716999999999,0]
["1979-06-04",22.137502999999999,22.362248999999998,22.137502999999999,22.362248999999998,15.157052,0]
["1979-06-11",22.474623000000001,23.148861,22.474623000000001,23.148861,15.690208999999999,0]
["1979-06-18",23.598354,24.609712999999999,23.598354,24.384965999999999,16.528040000000001,0]
["1979-06-25",24.272593000000001,24.272593000000001,23.598354,23.598354,15.994873,0]
["1979-07-02",23.261234000000002,23.598354,23.261234000000002,23.598354,15.994873,0]
["1979-07-09",23.823101000000001,23.823101000000001,23.485980999999999,23.485980999999999,15.918715000000001,0]
["1979-07-16",23.485980999999999,23.485980999999999,22.474623000000001,22.474623000000001,15.233226,0]
["1979-07-23",22.137502999999999,23.373608000000001,22.137502999999999,23.373608000000001,15.842542,0]
["1979-07-30",23.823101000000001,24.384965999999999,23.823101000000001,24.272593000000001,16.45187,0]
["1979-08-06",24.272593000000001,25.733442,24.272593000000001,25.733442,17.442029999999999,0]
["1979-08-13",26.182936000000002,26.295309,26.070561999999999,26.182936000000002,17.746701999999999,0]
["1979-08-20",25.958189000000001,26.632427,25.958189000000001,26.632427,18.051365000000001,0]
["1979-08-27",26.857174000000001,26.857174000000001,26.407682000000001,26.520056,17.975194999999999,0]
["1979-09-03",25.958189000000001,26.295309,25.958189000000001,26.295309,17.822863000000002,0]
["1979-09-10",26.295309,27.756159,26.295309,27.756159,18.813023000000001,0]
["1979-09-17",27.643785000000001,27.756159,26.969546999999999,27.756159,18.813023000000001,0]
["1979-09-24",27.756159,27.868531999999998,27.756159,27.756159,18.813023000000001,0]
["1979-10-01",27.643785000000001,27.756159,26.857174000000001,26.857174000000001,18.203695,0]
["1979-10-08",26.520056,26.520056,25.396324,25.845815999999999,17.518204000000001,0]
["1979-10-15",25.283950999999998,25.396324,24.272593000000001,24.272593000000001,16.45187,0]
["1979-10-22",23.598354,24.497339,23.485980999999999,24.497339,16.604212,0]
["1979-10-29",24.722086000000001,25.396324,24.722086000000001,25.396324,17.213531,0]
["1979-11-05",25.396324,25.396324,24.722086000000001,25.059204000000001,16.985040999999999,0]
["1979-11-12",25.171576999999999,25.396324,24.946831,25.396324,17.213531,0]
["1979-11-19",25.621071000000001,26.070561999999999,25.621071000000001,26.070561999999999,17.670529999999999,0]
["1979-11-26",26.744800999999999,26.744800999999999,26.407682000000001,26.407682000000001,17.899028999999999,0]
["1979-12-03",26.407682000000001,27.081921000000001,26.407682000000001,27.081921000000001,18.356021999999999,0]
["1979-12-10",26.969546999999999,26.969546999999999,26.407682000000001,26.744800999999999,18.127521999999999,0]
["1979-12-17",26.969546999999999,26.969546999999999,26.520056,26.520056,17.975194999999999,0]
["1979-12-24",26.520056,26.857174000000001,26.520056,26.857174000000001,18.203695,0]
["1979-12-31",26.744800999999999,26.744800999999999,25.621071000000001,25.733442,17.442029999999999,0]
["1980-01-07",26.070561999999999,26.744800999999999,26.070561999999999,26.744800999999999,18.127521999999999,0]
["1980-01-14",26.520056,26.520056,24.497339,24.497339,16.604212,0]
["1980-01-21",24.722086000000001,26.182936000000002,24.609712999999999,26.070561999999999,17.670529999999999,0]
["1980-01-28",26.070561999999999,26.070561999999999,25.283950999999998,25.733442,17.442029999999999,0]
["1980-02-04",25.733442,26.070561999999999,25.621071000000001,25.621071000000001,17.365877000000001,0]
["1980-02-11",25.171576999999999,26.744800999999999,25.171576999999999,26.744800999999999,18.127521999999999,0]
["1980-02-18",26.744800999999999,26.857174000000001,26.632427,26.632427,18.051365000000001,0]
["1980-02-25",26.070561999999999,26.070561999999999,25.171576999999999,25.396324,17.213531,0]
["1980-03-03",25.621071000000001,25.621071000000001,23.710728,23.710728,16.071045000000002,0]
["1980-03-10",23.935472000000001,24.722086000000001,23.935472000000001,24.722086000000001,16.756542,0]
["1980-03-17",24.609712999999999,24.609712999999999,22.699369000000001,22.699369000000001,15.38555,558700]
["1980-03-24",22.362248999999998,23.823101000000001,21.912758,23.373608000000001,15.842542,662400]
["1980-03-31",23.373608000000001,25.621071000000001,23.373608000000001,25.171576999999999,17.061197,277400]
["1980-04-07",25.508697999999999,26.632427,25.508697999999999,26.070561999999999,17.670529999999999,480200]
["1980-04-14",26.070561999999999,26.295309,24.272593000000001,24.272593000000001,16.45187,515600]
["1980-04-21",24.047846,25.621071000000001,23.598354,25.171576999999999,17.061197,441300]
["1980-04-28",25.396324,26.295309,25.396324,25.733442,17.442029999999999,252500]
["1980-05-05",25.845815999999999,26.520056,25.845815999999999,26.070561999999999,17.670529999999999,187300]
["1980-05-12",26.070561999999999,27.643785000000001,25.958189000000001,27.194293999999999,18.432188,493300]
["1980-05-19",27.081921000000001,27.081921000000001,26.182936000000002,26.632427,18.051365000000001,563700]
["1980-05-26",26.857174000000001,27.306667000000001,26.632427,26.632427,18.051365000000001,280300]
["1980-06-02",26.744800999999999,27.531412,26.632427,27.081921000000001,18.356021999999999,459700]
["1980-06-09",27.419041,30.34074,27.419041,29.891248999999998,20.260180999999999,472000]
["1980-06-16",29.891248999999998,30.003622,28.992263999999999,29.329381999999999,19.879342999999999,381200]
["1980-06-23",29.666502000000001,30.902607,29.554129,30.34074,20.564838000000002,239600]
["1980-06-30",30.34074,30.677859999999999,30.003622,30.115995000000002,20.412517999999999,260300]
["1980-07-07",30.115995000000002,30.677859999999999,29.778874999999999,30.453113999999999,20.641006000000001,429700]
["1980-07-14",31.239725,31.576844999999999,31.127351999999998,31.352098000000002,21.250343000000001,254400]
["1980-07-21",31.464472000000001,31.576844999999999,30.677859999999999,30.677859999999999,20.793343,272300]
["1980-07-28",30.790234000000002,31.014980000000001,30.565487000000001,30.677859999999999,20.793343,299000]
["1980-08-04",30.790234000000002,31.576844999999999,30.790234000000002,31.352098000000002,21.250343000000001,392600]
["1980-08-11",31.464472000000001,32.251083000000001,31.464472000000001,32.026336999999998,21.707331,364000]
["1980-08-18",31.801591999999999,32.588203,31.239725,32.363456999999997,21.935841,266300]
["1980-08-25",32.475830000000002,33.374813000000003,32.363456999999997,32.363456999999997,21.935841,770000]
["1980-09-01",32.475830000000002,33.150069999999999,32.475830000000002,33.037697000000001,22.392831999999999,707600]
["1980-09-08",33.037697000000001,34.049053000000001,33.037697000000001,33.824306,22.925986999999999,227700]
["1980-09-15",33.824306,35.285156000000001,33.711933000000002,35.172783000000003,23.839974999999999,365100]
["1980-09-22",35.622275999999999,36.071770000000001,34.049053000000001,34.049053000000001,23.078325,415800]
["1980-09-29",33.599559999999997,34.498547000000002,33.487186000000001,34.386172999999999,23.306806999999999,464200]
["1980-10-06",34.835667000000001,35.397530000000003,34.77948,34.77948,23.573409999999999,326700]
["1980-10-13",34.723292999999998,34.723292999999998,32.363456999999997,32.363456999999997,21.935841,337300]
["1980-10-20",32.363456999999997,33.037697000000001,32.363456999999997,32.925322999999999,22.316658,151300]
["1980-10-27",32.812950000000001,32.812950000000001,30.790234000000002,30.790234000000002,20.869499000000001,187200]
["1980-11-03",31.014980000000001,32.475830000000002,31.014980000000001,31.801591999999999,21.555004,270200]
["1980-11-10",31.576844999999999,32.812950000000001,31.464472000000001,32.475830000000002,22.012001000000001,331100]
["1980-11-17",32.475830000000002,33.487186000000001,32.475830000000002,33.037697000000001,22.392831999999999,619900]
["1980-11-24",32.363456999999997,32.363456999999997,31.689219000000001,31.689219000000001,21.478829999999999,460700]
["1980-12-01",30.565487000000001,30.565487000000001,29.554129,30.453113999999999,20.641006000000001,428000]
["1980-12-08",28.87989,30.228366999999999,28.767517000000002,30.003622,20.336351000000001,554600]
["1980-12-15",30.790234000000002,32.026336999999998,30.790234000000002,31.913965000000001,21.631171999999999,704300]
["1980-12-22",32.700577000000003,33.711933000000002,32.700577000000003,33.487186000000001,22.697495,226800]
["1980-12-29",33.487186000000001,33.936680000000003,33.262444000000002,33.711933000000002,22.849827000000001,212300]
["1981-01-05",34.049053000000001,34.273800000000001,32.812950000000001,32.812950000000001,22.240499,255400]
["1981-01-12",32.812950000000001,33.262444000000002,32.812950000000001,33.037697000000001,22.392831999999999,350800]
["1981-01-19",33.150069999999999,33.711933000000002,33.037697000000001,33.487186000000001,22.697495,186900]
["1981-01-26",33.711933000000002,33.824306,33.487186000000001,33.711933000000002,22.849827000000001,387000]
["1981-02-02",33.711933000000002,33.936680000000003,33.374813000000003,33.711933000000002,22.849827000000001,245200]
["1981-02-09",34.161427000000003,34.386172999999999,32.812950000000001,32.812950000000001,22.240499,357200]
["1981-02-16",32.812950000000001,33.487186000000001,32.812950000000001,33.262444000000002,22.545159999999999,212700]
["1981-02-23",34.049053000000001,35.847023,34.049053000000001,35.734650000000002,24.220811999999999,384400]
["1981-03-02",35.847023,37.195498999999998,35.847023,37.083126,25.134798,259300]
["1981-03-09",37.420245999999999,37.757365999999998,36.296515999999997,37.307873000000001,25.287140000000001,704100]
["1981-03-16",37.532618999999997,38.206859999999999,37.420245999999999,38.094486000000003,25.820295000000002,380000]
["1981-03-23",38.094486000000003,38.206859999999999,36.184142999999999,36.184142999999999,24.525482,524500]
["1981-03-30",36.184142999999999,36.296515999999997,35.397530000000003,35.397530000000003,23.992325000000001,282000]
["1981-04-06",35.397530000000003,36.071770000000001,35.285156000000001,35.959395999999998,24.373144,275500]
["1981-04-13",35.959395999999998,36.858383000000003,35.734650000000002,36.746009999999998,24.906309,277200]
["1981-04-20",36.633636000000003,37.86974,36.521262999999998,37.644992999999999,25.515635,530400]
["1981-04-27",37.86974,38.881095999999999,37.86974,38.431606000000002,26.048811000000001,249800]
["1981-05-04",38.206859999999999,38.206859999999999,36.858383000000003,36.970753000000002,25.058643,741300]
["1981-05-11",36.970753000000002,38.206859999999999,36.970753000000002,38.094486000000003,25.820295000000002,195900]
["1981-05-18",38.656353000000003,39.555335999999997,38.543979999999998,39.330589000000003,26.658113,407400]
["1981-05-25",39.555335999999997,41.016185999999998,39.555335999999997,40.117203000000003,27.191279999999999,400000]
["1981-06-01",40.285763000000003,41.971359,40.117203000000003,41.634239000000001,28.219533999999999,272000]
["1981-06-08",41.634239000000001,42.645595999999998,41.634239000000001,42.308475000000001,28.676523,391800]
["1981-06-15",42.477035999999998,42.814155999999997,41.971359,42.645595999999998,28.905031000000001,258500]
["1981-06-22",42.139918999999999,42.139918999999999,41.465679000000002,41.465679000000002,28.105271999999999,267300]
["1981-06-29",41.297119000000002,41.297119000000002,38.768723000000001,38.768723000000001,26.277296,377300]
["1981-07-06",38.263046000000003,38.768723000000001,38.094486000000003,38.431606000000002,26.048811000000001,310500]
["1981-07-13",38.600166000000002,38.768723000000001,38.094486000000003,38.431606000000002,26.048811000000001,224000]
["1981-07-20",37.588805999999998,37.757365999999998,36.071770000000001,37.588805999999998,25.477556,296200]
["1981-07-27",38.600166000000002,40.454323000000002,38.600166000000002,40.117203000000003,27.191279999999999,261700]
["1981-08-03",40.117203000000003,40.285763000000003,39.611522999999998,39.611522999999998,26.848534000000001,180700]
["1981-08-10",39.611522999999998,40.791438999999997,39.611522999999998,39.948642999999997,27.077038000000002,286900]
["1981-08-17",39.948642999999997,40.117203000000003,39.611522999999998,39.780082999999998,26.962795,192200]
["1981-08-24",39.274403,39.274403,38.263046000000003,38.263046000000003,25.934546999999998,447400]
["1981-08-31",38.263046000000003,38.768723000000001,38.094486000000003,38.263046000000003,25.934546999999998,257100]
["1981-09-07",37.925925999999997,38.431606000000002,37.757365999999998,38.263046000000003,25.934546999999998,299300]
["1981-09-14",38.263046000000003,38.431606000000002,37.083126,37.083126,25.134798,321200]
["1981-09-21",37.251685999999999,37.925925999999997,37.251685999999999,37.588805999999998,25.477556,387000]
["1981-09-28",37.925925999999997,38.937283000000001,37.925925999999997,38.431606000000002,26.048811000000001,585200]
["1981-10-05",39.948642999999997,41.802799,39.948642999999997,41.297119000000002,27.991022000000001,333500]
["1981-10-12",41.802799,41.971359,40.791438999999997,41.465679000000002,28.105271999999999,374000]
["1981-10-19",41.802799,43.994076,41.802799,43.151276000000003,29.247761000000001,313700]
["1981-10-26",43.151276000000003,43.151276000000003,42.308475000000001,42.814155999999997,29.019285,447100]
["1981-11-02",43.151276000000003,44.331192000000001,43.151276000000003,43.994076,29.819008,857900]
["1981-11-09",43.994076,44.331192000000001,43.994076,43.994076,29.819008,330800]
["1981-11-16",43.994076,44.331192000000001,43.656956000000001,43.994076,29.819008,300500]
["1981-11-23",43.825516,44.499752000000001,43.656956000000001,44.331192000000001,30.047519999999999,187500]
["1981-11-30",44.331192000000001,44.668312,44.331192000000001,44.499752000000001,30.161760000000001,174300]
["1981-12-07",45.511111999999997,47.028148999999999,45.511111999999997,46.691029,31.647020000000001,360400]
["1981-12-14",46.353909000000002,46.353909000000002,45.511111999999997,45.511111999999997,30.847265,223900]
["1981-12-21",45.511111999999997,45.679671999999997,45.173991999999998,45.173991999999998,30.618765,251600]
["1981-12-28",45.005431999999999,45.005431999999999,43.656956000000001,43.656956000000001,29.590525,146200]
["1982-01-04",43.656956000000001,43.825516,42.308475000000001,43.151276000000003,29.247761000000001,271600]
["1982-01-11",42.645595999999998,43.151276000000003,42.308475000000001,42.645595999999998,28.905031000000001,256700]
["1982-01-18",42.982716000000003,43.151276000000003,42.308475000000001,42.308475000000001,28.676523,250400]
["1982-01-25",41.971359,44.331192000000001,41.634239000000001,43.994076,29.819008,237200]
["1982-02-01",44.162632000000002,45.679671999999997,44.162632000000002,45.342551999999998,30.733013,384100]
["1982-02-08",45.342551999999998,45.342551999999998,44.162632000000002,44.162632000000002,29.933264000000001,418000]
["1982-02-15",43.825516,44.162632000000002,43.656956000000001,43.994076,29.819008,438700]
["1982-02-22",43.994076,45.005431999999999,43.994076,44.836872,30.390272,294900]
["1982-03-01",46.185349000000002,46.353909000000002,45.511111999999997,45.679671999999997,30.961514000000001,398400]
["1982-03-08",45.511111999999997,45.511111999999997,42.477035999999998,42.477035999999998,28.790785,490800]
["1982-03-15",42.477035999999998,43.151276000000003,42.308475000000001,42.982716000000003,29.133527999999998,363500]
["1982-03-22",43.656956000000001,45.679671999999997,43.656956000000001,44.836872,30.390272,339000]
["1982-03-29",44.836872,46.691029,44.836872,46.522469000000001,31.532757,258300]
["1982-04-05",46.522469000000001,46.859589,46.522469000000001,46.522469000000001,31.532757,256000]
["1982-04-12",46.185349000000002,46.353909000000002,45.848232000000003,46.185349000000002,31.304252999999999,196200]
["1982-04-19",46.522469000000001,47.870944999999999,46.522469000000001,47.702385,32.332507999999997,342300]
["1982-04-26",48.039504999999998,48.208064999999998,47.365268999999998,47.365268999999998,32.104008,239700]
["1982-05-03",47.365268999999998,47.365268999999998,46.522469000000001,46.522469000000001,31.532757,398600]
["1982-05-10",46.522469000000001,46.522469000000001,44.668312,44.836872,30.390272,304300]
["1982-05-17",44.836872,45.173991999999998,44.162632000000002,44.162632000000002,29.933264000000001,459300]
["1982-05-24",43.825516,43.825516,41.971359,42.139918999999999,28.562279,1136500]
["1982-05-31",41.549956999999999,42.139918999999999,41.465679000000002,41.802799,28.333786,273700]
["1982-06-07",41.802799,42.139918999999999,40.117203000000003,40.959999000000003,27.762547999999999,838700]
["1982-06-14",40.791438999999997,40.791438999999997,39.274403,39.274403,26.620052000000001,593400]
["1982-06-21",38.263046000000003,39.105843,37.925925999999997,38.937283000000001,26.391542000000001,793600]
["1982-06-28",38.937283000000001,39.442962999999999,38.600166000000002,38.600166000000002,26.163042000000001,895100]
["1982-07-05",38.600166000000002,38.937283000000001,37.083126,37.251685999999999,25.249046,624800]
["1982-07-12",37.420245999999999,38.094486000000003,37.420245999999999,37.925925999999997,25.706053000000001,1055800]
["1982-07-19",37.925925999999997,41.465679000000002,37.925925999999997,40.959999000000003,27.762547999999999,649800]
["1982-07-26",40.959999000000003,41.297119000000002,38.094486000000003,38.094486000000003,25.820295000000002,898200]
["1982-08-02",39.611522999999998,40.454323000000002,38.768723000000001,38.768723000000001,26.277296,650800]
["1982-08-09",38.768723000000001,38.768723000000001,37.588805999999998,37.588805999999998,25.477556,475300]
["1982-08-16",37.925925999999997,41.465679000000002,37.925925999999997,41.297119000000002,27.991022000000001,661300]
["1982-08-23",43.825516,44.331192000000001,43.319836000000002,43.994076,29.819008,930500]
["1982-08-30",43.994076,46.185349000000002,43.825516,45.848232000000003,31.075773000000002,822400]
["1982-09-06",46.185349000000002,47.028148999999999,45.679671999999997,45.679671999999997,30.961514000000001,383300]
["1982-09-13",45.848232000000003,49.387985,45.848232000000003,49.050865000000002,33.246498000000003,565700]
["1982-09-20",49.893661000000002,51.579258000000003,49.893661000000002,50.399341999999997,34.160477,1122300]
["1982-09-27",50.905022000000002,51.579258000000003,50.905022000000002,51.410697999999996,34.845989000000003,780700]
["1982-10-04",51.410697999999996,53.264854,50.230781999999998,50.736462000000003,34.388966000000003,422900]
["1982-10-11",52.759177999999999,54.781894999999999,52.253498,52.590617999999999,35.645724999999999,558200]
["1982-10-18",52.590617999999999,54.444775,52.253498,54.107655000000001,36.673972999999997,698300]
["1982-10-25",53.939095000000002,54.276215000000001,52.253498,52.927737999999998,35.874222000000003,793700]
["1982-11-01",52.927737999999998,53.096294,49.387985,51.410697999999996,34.845989000000003,1929200]
["1982-11-08",51.410697999999996,55.961810999999997,51.242142000000001,55.456130999999999,37.587958999999998,714800]
["1982-11-15",55.456130999999999,55.961810999999997,54.613334999999999,55.203293000000002,37.416598999999998,583800]
["1982-11-22",55.203293000000002,55.287571,53.770535000000002,54.444775,36.902473000000001,275900]
["1982-11-29",54.444775,56.298931000000003,54.276215000000001,55.961810999999997,37.930717000000001,512700]
["1982-12-06",55.961810999999997,56.298931000000003,51.747818000000002,52.084938000000001,35.302979000000001,634400]
["1982-12-13",52.084938000000001,52.253498,48.376624999999997,51.579258000000003,34.960231999999998,733500]
["1982-12-20",51.747818000000002,54.444775,51.747818000000002,54.444775,36.902473000000001,654300]
["1982-12-27",54.444775,55.119011,52.927737999999998,53.264854,36.102730000000001,304300]
["1983-01-03",53.264854,53.939095000000002,52.253498,53.601973999999998,36.331218999999997,784300]
["1983-01-10",53.601973999999998,54.107655000000001,51.916378000000002,51.916378000000002,35.188735999999999,706300]
["1983-01-17",51.916378000000002,52.253498,48.545184999999996,48.713745000000003,33.017994000000002,575900]
["1983-01-24",48.208064999999998,49.050865000000002,46.522469000000001,48.376624999999997,32.789515999999999,969400]
["1983-01-31",48.376624999999997,48.376624999999997,44.836872,45.342551999999998,30.733013,1584200]
["1983-02-07",45.342551999999998,49.387985,44.078353999999997,49.219425000000001,33.360748000000001,1829500]
["1983-02-14",49.219425000000001,52.927737999999998,48.966583,52.253498,35.417236000000003,1398100]
["1983-02-21",52.253498,53.096294,51.242142000000001,52.759177999999999,35.759979000000001,893900]
["1983-02-28",52.759177999999999,54.276215000000001,52.084938000000001,54.191932999999999,36.731087000000002,1072700]
["1983-03-07",54.191932999999999,54.613334999999999,53.433413999999999,54.276215000000001,36.788212000000001,843500]
["1983-03-14",54.276215000000001,56.973166999999997,53.770535000000002,56.804606999999997,38.501972000000002,475000]
["1983-03-21",56.804606999999997,61.692841000000001,56.636051000000002,60.934322000000002,41.301063999999997,529900]
["1983-03-28",60.934322000000002,61.187159999999999,57.647407999999999,57.984527999999997,39.301707999999998,424000]
["1983-04-04",57.984527999999997,60.681480000000001,57.647407999999999,60.344360000000002,40.901187999999998,368400]
["1983-04-11",60.344360000000002,63.209876999999999,60.344360000000002,63.209876999999999,42.843414000000003,492500]
["1983-04-18",63.209876999999999,63.631275000000002,61.861401000000001,63.631275000000002,43.129058999999998,299600]
["1983-04-25",63.631275000000002,65.401154000000005,60.681480000000001,61.208229000000003,41.486702000000001,337100]
["1983-05-02",61.208229000000003,63.420577999999999,58.574486,62.999175999999999,42.700603000000001,717300]
["1983-05-09",62.999175999999999,65.527573000000004,62.999175999999999,64.052672999999999,43.414661000000002,379800]
["1983-05-16",64.052672999999999,64.474074999999999,61.945678999999998,64.474074999999999,43.700297999999997,331500]
["1983-05-23",64.474074999999999,64.684775999999999,62.367077000000002,62.577778000000002,42.414988999999998,324200]
["1983-05-30",62.577778000000002,62.577778000000002,59.838684000000001,62.051029,42.057952999999998,489000]
["1983-06-06",62.051029,62.999175999999999,59.417282,59.838684000000001,40.558441000000002,475000]
["1983-06-13",59.838684000000001,60.892181000000001,58.995883999999997,59.627983,40.415615000000003,714700]
["1983-06-20",59.627983,59.838684000000001,57.942386999999997,58.363785,39.558762000000002,1266200]
["1983-06-27",58.363785,58.363785,56.888888999999999,58.363785,39.558762000000002,773300]
["1983-07-04",58.363785,59.311934999999998,57.520988000000003,58.995883999999997,39.987197999999999,314600]
["1983-07-11",58.995883999999997,59.206584999999997,57.310287000000002,57.520988000000003,38.987507000000001,1135100]
["1983-07-18",57.520988000000003,58.785187000000001,56.256790000000002,56.467491000000003,38.273463999999997,704400]
["1983-07-25",56.467491000000003,56.888888999999999,53.517696000000001,53.939095000000002,36.559727000000002,917400]
["1983-08-01",53.939095000000002,55.203293000000002,53.728394000000002,54.571193999999998,36.988151999999999,1246000]
["1983-08-08",54.571193999999998,55.413989999999998,53.096294,55.413989999999998,37.559406000000003,635400]
["1983-08-15",55.624690999999999,59.417282,55.624690999999999,58.574486,39.701565000000002,497100]
["1983-08-22",58.574486,58.574486,54.992592000000002,56.046089000000002,37.987834999999997,404700]
["1983-08-29",56.046089000000002,58.574486,55.624690999999999,57.942386999999997,39.273131999999997,301400]
["1983-09-05",57.942386999999997,58.574486,57.099589999999999,57.310287000000002,38.844695999999999,314800]
["1983-09-12",57.731686000000003,58.153087999999997,56.888888999999999,57.310287000000002,38.844695999999999,747900]
["1983-09-19",57.310287000000002,59.838684000000001,57.310287000000002,59.838684000000001,40.558441000000002,498800]
["1983-09-26",59.838684000000001,60.576129999999999,57.520988000000003,57.520988000000003,38.987507000000001,536800]
["1983-10-03",57.520988000000003,60.470782999999997,57.310287000000002,60.260081999999997,40.844059000000001,986300]
["1983-10-10",60.260081999999997,60.260081999999997,58.153087999999997,58.363785,39.558762000000002,395600]
["1983-10-17",58.363785,58.574486,53.306995000000001,53.939095000000002,36.559727000000002,2362300]
["1983-10-24",53.728394000000002,55.203293000000002,52.464199000000001,54.360492999999998,36.845345000000002,533700]
["1983-10-31",54.360492999999998,55.413989999999998,53.096294,54.360492999999998,36.845345000000002,810700]
["1983-11-07",54.360492999999998,54.360492999999998,50.778602999999997,50.883949000000001,34.488956000000002,1958600]
["1983-11-14",50.883949000000001,52.042797,50.778602999999997,51.410697999999996,34.845989000000003,1248500]
["1983-11-21",51.410697999999996,55.835391999999999,51.200001,55.624690999999999,37.702202,1034900]
["1983-11-28",55.413989999999998,56.994239999999998,53.939095000000002,56.256790000000002,38.130650000000003,531300]
["1983-12-05",56.256790000000002,57.520988000000003,56.046089000000002,57.310287000000002,38.844695999999999,934400]
["1983-12-12",57.310287000000002,57.520988000000003,52.674895999999997,53.096294,35.988480000000003,1403200]
["1983-12-19",53.096294,53.939095000000002,52.674895999999997,53.939095000000002,36.559727000000002,973500]
["1983-12-26",53.939095000000002,54.571193999999998,53.728394000000002,54.149796000000002,36.702545000000001,225300]
["1984-01-02",54.149796000000002,56.046089000000002,53.517696000000001,55.835391999999999,37.845019999999998,1197300]
["1984-01-09",55.835391999999999,56.888888999999999,53.517696000000001,53.623047,36.345497000000002,917500]
["1984-01-16",53.623047,53.728394000000002,52.674895999999997,52.674895999999997,35.702846999999998,499700]
["1984-01-23",52.674895999999997,52.885596999999997,50.146503000000003,50.673251999999998,34.346145999999997,1328600]
["1984-01-30",50.673251999999998,50.9893,47.618107000000002,47.828808000000002,32.418205,1972900]
["1984-02-06",47.828808000000002,48.460906999999999,45.932510000000001,48.250205999999999,32.703814999999999,1026600]
["1984-02-13",48.039504999999998,49.303702999999999,47.618107000000002,48.460906999999999,32.846626000000001,1281000]
["1984-02-20",48.460906999999999,48.460906999999999,45.721809,46.880656999999999,31.775514999999999,715700]
["1984-02-27",46.880656999999999,48.882305000000002,46.143211000000001,46.143211000000001,31.275694000000001,1750300]
["1984-03-05",45.932510000000001,45.932510000000001,43.193416999999997,43.193416999999997,29.276351999999999,1644400]
["1984-03-12",43.404114,44.879013,43.193416999999997,43.404114,29.419155,1829600]
["1984-03-19",43.404114,47.407406000000002,42.877364999999998,47.407406000000002,32.132576,1528700]
["1984-03-26",47.407406000000002,51.832099999999997,46.775311000000002,48.671604000000002,32.989421999999998,3240600]
["1984-04-02",48.671604000000002,49.935802000000002,48.039504999999998,48.671604000000002,32.989421999999998,1389100]
["1984-04-09",48.882305000000002,50.778602999999997,48.882305000000002,50.357201000000003,34.131923999999998,1393500]
["1984-04-16",50.357201000000003,54.571193999999998,50.146503000000003,52.253498,35.417236000000003,1064900]
["1984-04-23",52.253498,52.253498,49.725101000000002,49.725101000000002,33.703479999999999,1734900]
["1984-04-30",49.725101000000002,50.567901999999997,48.882305000000002,49.935802000000002,33.846302000000001,849900]
["1984-05-07",49.935802000000002,52.042797,49.514403999999999,50.357201000000003,34.131923999999998,1262400]
["1984-05-14",50.357201000000003,50.9893,49.725101000000002,49.725101000000002,33.703479999999999,791300]
["1984-05-21",49.725101000000002,50.146503000000003,46.353909000000002,47.407406000000002,32.132576,1237900]
["1984-05-28",47.407406000000002,49.303702999999999,46.353909000000002,49.093001999999998,33.275055000000002,809500]
["1984-06-04",49.093001999999998,53.096294,49.093001999999998,50.883949000000001,34.488956000000002,745700]
["1984-06-11",50.883949000000001,51.410697999999996,49.725101000000002,50.567901999999997,34.274746,576800]
["1984-06-18",50.567901999999997,51.621398999999997,50.146503000000003,51.410697999999996,34.845989000000003,639200]
["1984-06-25",51.410697999999996,51.621398999999997,48.460906999999999,49.303702999999999,33.417876999999997,599200]
["1984-07-02",49.303702999999999,49.514403999999999,47.828808000000002,47.828808000000002,32.418205,434100]
["1984-07-09",47.828808000000002,48.250205999999999,45.405762000000003,46.986007999999998,31.846941000000001,992700]
["1984-07-16",46.986007999999998,47.407406000000002,43.825516,44.668312,30.276014,1100200]
["1984-07-23",44.668312,48.460906999999999,44.668312,48.250205999999999,32.703814999999999,1000600]
["1984-07-30",48.250205999999999,52.674895999999997,47.407406000000002,52.674895999999997,35.702846999999998,1098300]
["1984-08-06",52.674895999999997,56.046089000000002,49.514403999999999,54.571193999999998,36.988151999999999,2104800]
["1984-08-13",54.571193999999998,54.992592000000002,52.042797,54.781894999999999,37.130974000000002,1456700]
["1984-08-20",54.571193999999998,58.363785,53.939095000000002,56.046089000000002,37.987834999999997,1562300]
["1984-08-27",55.730041999999997,56.888888999999999,54.149796000000002,55.413989999999998,37.559406000000003,346500]
["1984-09-03",55.413989999999998,55.835391999999999,54.571193999999998,54.571193999999998,36.988151999999999,224000]
["1984-09-10",54.781894999999999,57.942386999999997,54.781894999999999,57.942386999999997,39.273131999999997,476300]
["1984-09-17",57.731686000000003,57.731686000000003,54.781894999999999,54.781894999999999,37.130974000000002,822300]
["1984-09-24",54.781894999999999,55.624690999999999,53.833744000000003,54.044445000000003,36.631126000000002,600000]
["1984-10-01",54.044445000000003,54.360492999999998,53.306995000000001,54.360492999999998,36.845345000000002,540800]
["1984-10-08",54.255141999999999,55.940742,54.255141999999999,55.940742,37.916435,857300]
["1984-10-15",55.940742,61.524281000000002,55.940742,60.470782999999997,40.986862000000002,846400]
["1984-10-22",60.470782999999997,60.470782999999997,54.149796000000002,54.149796000000002,36.702545000000001,1101900]
["1984-10-29",54.149796000000002,58.047736999999998,54.149796000000002,58.047736999999998,39.344540000000002,1010700]
["1984-11-05",58.153087999999997,60.892181000000001,56.994239999999998,57.310287000000002,38.844695999999999,1957000]
["1984-11-12",57.310287000000002,57.520988000000003,56.046089000000002,56.151440000000001,38.059235000000001,836700]
["1984-11-19",56.046089000000002,56.046089000000002,54.360492999999998,55.308643000000004,37.487988000000001,653600]
["1984-11-26",55.519340999999997,56.888888999999999,54.360492999999998,54.465843,36.916733000000001,459200]
["1984-12-03",54.360492999999998,54.360492999999998,52.253498,52.990948000000003,35.917053000000003,780700]
["1984-12-10",53.306995000000001,54.360492999999998,53.201644999999999,54.255141999999999,36.836651000000003,521400]
["1984-12-17",54.571193999999998,58.785187000000001,54.360492999999998,55.730041999999997,37.838028000000001,999100]
["1984-12-24",55.940742,57.099589999999999,55.835391999999999,57.099589999999999,38.767864000000003,431400]
["1984-12-31",56.888888999999999,57.520988000000003,55.835391999999999,55.835391999999999,37.909550000000003,203400]
["1985-01-07",55.940742,56.888888999999999,54.781894999999999,56.362141000000001,38.267189000000002,921300]
["1985-01-14",56.151440000000001,56.783538999999998,54.992592000000002,56.467491000000003,38.338721999999997,720700]
["1985-01-21",56.678187999999999,61.102882000000001,56.467491000000003,60.260081999999997,40.913704000000003,860100]
["1985-01-28",60.470782999999997,63.209876999999999,60.154732000000003,62.472427000000003,42.415770999999999,834300]
["1985-02-04",62.26173,65.738274000000004,62.26173,63.209876999999999,42.916485000000002,1121000]
["1985-02-11",63.209876999999999,64.368720999999994,62.788479000000002,63.841976000000003,43.345623000000003,537800]
["1985-02-18",63.736626000000001,63.736626000000001,59.944035,59.944035,40.699139000000002,868900]
["1985-02-25",60.049380999999997,61.524281000000002,58.995883999999997,61.313580000000002,41.628974999999997,738700]
["1985-03-04",61.313580000000002,61.313580000000002,57.626339000000002,60.154732000000003,40.842154999999998,823400]
["1985-03-11",60.365433000000003,60.997532,58.995883999999997,59.206584999999997,40.259307999999997,1087900]
["1985-03-18",59.101233999999998,60.997532,58.363785,60.681480000000001,41.262203,874600]
["1985-03-25",60.681480000000001,61.840328,60.260081999999997,61.840328,42.050190000000001,370200]
["1985-04-01",61.734977999999998,61.840328,58.574486,59.206584999999997,40.259307999999997,510900]
["1985-04-08",59.311934999999998,60.470782999999997,58.785187000000001,60.365433000000003,41.047294999999998,794900]
["1985-04-15",60.576129999999999,64.474074999999999,60.576129999999999,64.263373999999999,43.697806999999997,518400]
["1985-04-22",64.263373999999999,67.213165000000004,64.052672999999999,66.370368999999997,45.130543000000003,1100100]
["1985-04-29",65.738274000000004,67.213165000000004,61.734977999999998,66.370368999999997,45.130543000000003,505000]
["1985-05-06",66.159667999999996,70.689712999999998,65.211524999999995,69.952263000000002,47.566158000000001,1164600]
["1985-05-13",70.162964000000002,72.796706999999998,69.952263000000002,72.691360000000003,49.42868,855800]
["1985-05-20",72.480659000000003,73.534156999999993,69.952263000000002,70.162964000000002,47.709423000000001,438000]
["1985-05-27",69.952263000000002,70.479011999999997,67.739913999999999,69.952263000000002,47.566158000000001,446200]
["1985-06-03",69.952263000000002,72.480659000000003,69.741562000000002,71.743210000000005,48.783957999999998,361400]
["1985-06-10",71.637862999999996,71.637862999999996,67.950614999999999,69.109466999999995,47.055411999999997,506300]
["1985-06-17",68.898765999999995,71.637862999999996,68.688064999999995,71.637862999999996,48.776961999999997,536800]
["1985-06-24",71.637862999999996,72.269958000000003,71.005759999999995,71.637862999999996,48.776961999999997,470900]
["1985-07-01",71.743210000000005,72.059258,71.321808000000004,71.637862999999996,48.776961999999997,407100]
["1985-07-08",71.321808000000004,75.430449999999993,70.584366000000003,73.744857999999994,50.211578000000003,773400]
["1985-07-15",73.534156999999993,76.062552999999994,72.480659000000003,72.586005999999998,49.422522999999998,786600]
["1985-07-22",72.480659000000003,72.902054000000007,70.900413999999998,71.532509000000005,48.705227000000001,934400]
["1985-07-29",71.321808000000004,74.587654000000001,69.952263000000002,72.480659000000003,49.350811,712100]
["1985-08-05",72.375304999999997,74.166252,71.216460999999995,73.534156999999993,50.068145999999999,687600]
["1985-08-12",73.323455999999993,73.323455999999993,71.321808000000004,71.427161999999996,48.633526000000003,267200]
["1985-08-19",71.427161999999996,71.848557,70.795058999999995,71.005759999999995,48.346553999999998,310200]
["1985-08-26",71.005759999999995,72.796706999999998,70.900413999999998,71.532509000000005,48.705227000000001,309400]
["1985-09-02",71.532509000000005,73.112755000000007,70.900413999999998,73.007407999999998,49.773139999999998,342100]
["1985-09-09",73.112755000000007,73.323455999999993,69.952263000000002,70.584366000000003,48.121220000000001,1005400]
["1985-09-16",70.584366000000003,72.164612000000005,69.741562000000002,71.848557,48.98312,585000]
["1985-09-23",72.164612000000005,73.112755000000007,68.898765999999995,70.689712999999998,48.193027000000001,1028200]
["1985-09-30",72.059258,72.796706999999998,70.373665000000003,70.479011999999997,48.049380999999997,588300]
["1985-10-07",70.479011999999997,73.744857999999994,69.741562000000002,73.744857999999994,50.275902000000002,453800]
["1985-10-14",73.744857999999994,77.326751999999999,73.744857999999994,75.746505999999997,51.640503000000002,609400]
["1985-10-21",75.746505999999997,76.273253999999994,74.587654000000001,75.430449999999993,51.425060000000002,572600]
["1985-10-28",75.430449999999993,77.326751999999999,75.114402999999996,76.589302000000004,52.215107000000003,810400]
["1985-11-04",76.589302000000004,82.172836000000004,76.483947999999998,82.067490000000006,55.949874999999999,1314200]
["1985-11-11",82.383537000000004,85.754729999999995,81.224693000000002,82.067490000000006,55.949874999999999,1194400]
["1985-11-18",81.856789000000006,84.490532000000002,81.330039999999997,83.858436999999995,57.170848999999997,779100]
["1985-11-25",83.75309,84.490532000000002,83.015640000000005,84.385185000000007,57.529964,278700]
["1985-12-02",84.911934000000002,89.968727000000001,84.174484000000007,85.965430999999995,58.607337999999999,687800]
["1985-12-09",85.965430999999995,90.811522999999994,85.965430999999995,88.072425999999993,60.109836999999999,618200]
["1985-12-16",88.915229999999994,92.707817000000006,88.915229999999994,90.600821999999994,61.835464000000002,658700]
["1985-12-23",90.706169000000003,90.811522999999994,88.072425999999993,88.493827999999993,60.397441999999998,593400]
["1985-12-30",88.704528999999994,89.758026000000001,87.861725000000007,88.915229999999994,60.685054999999998,284900]
["1986-01-06",89.125923,93.972014999999999,88.283126999999993,88.493827999999993,60.397441999999998,585000]
["1986-01-13",88.915229999999994,91.654319999999998,87.651031000000003,89.336624,60.972645,1006500]
["1986-01-20",89.336624,93.234566000000001,88.704528999999994,93.129219000000006,63.561100000000003,1466700]
["1986-01-27",94.182715999999999,101.557205,93.972014999999999,98.396705999999995,67.156173999999993,1492400]
["1986-02-03",99.028808999999995,105.13909099999999,98.080658,100.819756,68.809928999999997,859300]
["1986-02-10",100.819756,103.66419999999999,98.396705999999995,103.66419999999999,70.751259000000005,670100]
["1986-02-17",103.24279799999999,106.192589,101.557205,105.244446,71.829780999999997,576300]
["1986-02-24",105.455147,105.455147,99.976951999999997,102.92675,70.247932000000006,552500]
["1986-03-03",103.45349899999999,110.617287,102.92675,109.87983699999999,74.993483999999995,867600]
["1986-03-10",109.87983699999999,116.306175,108.404938,115.568726,78.947295999999994,727000]
["1986-03-17",115.463371,118.834564,112.302879,112.302879,76.716308999999995,609500]
["1986-03-24",113.14567599999999,115.252678,111.881485,113.98848,77.867767000000001,607600]
["1986-03-31",114.199181,115.041977,106.930038,107.035393,73.117973000000006,757700]
["1986-04-07",107.246094,113.67242400000001,107.140739,110.195885,75.276984999999996,805500]
["1986-04-14",110.406586,112.302879,109.142387,109.87983699999999,75.061119000000005,541300]
["1986-04-21",110.195885,112.092178,107.66748800000001,108.29959100000001,73.981589999999997,760300]
["1986-04-28",109.24773399999999,109.24773399999999,100.609055,105.244446,71.894561999999993,916800]
["1986-05-05",105.56049299999999,107.66748800000001,99.450203000000002,103.45349899999999,70.671135000000007,963700]
["1986-05-12",103.66419999999999,104.085594,98.818107999999995,98.818107999999995,67.504608000000005,625400]
["1986-05-19",99.450203000000002,111.460083,99.028808999999995,110.511932,75.492881999999994,898500]
["1986-05-26",110.617287,113.67242400000001,107.87818900000001,108.08889000000001,73.837646000000007,401400]
["1986-06-02",103.66419999999999,108.931686,102.400002,104.506996,71.390770000000003,1261100]
["1986-06-09",103.24279799999999,109.563789,98.50206,109.24773399999999,74.693343999999996,1694600]
["1986-06-16",108.720985,109.353088,104.928398,106.824692,73.036697000000004,551400]
["1986-06-23",106.613991,107.45678700000001,101.9786,107.246094,73.324814000000003,726900]
["1986-06-30",107.246094,110.301231,106.613991,110.195885,75.341605999999999,674200]
["1986-07-07",110.406586,110.406586,104.506996,105.13909099999999,71.884253999999999,696400]
["1986-07-14",104.506996,106.192589,101.557205,105.876541,72.388428000000005,771300]
["1986-07-21",106.40329,113.98848,106.087242,113.14567599999999,77.358383000000003,864900]
["1986-07-28",112.93498200000001,114.620575,109.037041,112.302879,76.782173,587100]
["1986-08-04",111.670784,111.98683200000001,105.77119399999999,110.933334,75.845802000000006,812500]
["1986-08-11",110.82798,118.729218,110.82798,118.41316999999999,80.959800999999999,791600]
["1986-08-18",118.41316999999999,118.62387099999999,114.409874,114.409874,78.222747999999996,439400]
["1986-08-25",114.620575,120.414818,114.199181,119.255966,81.536057,672200]
["1986-09-01",119.255966,120.94156599999999,115.674072,116.938271,80.013947000000002,612700]
["1986-09-08",116.62222300000001,116.62222300000001,103.03209699999999,103.45349899999999,70.787109000000001,1089400]
["1986-09-15",103.45349899999999,105.98189499999999,99.450203000000002,104.717697,71.652122000000006,1029100]
["1986-09-22",104.506996,106.192589,101.557205,104.296295,71.363799999999998,649200]
["1986-09-29",104.296295,107.246094,100.925102,104.506996,71.507957000000005,888300]
["1986-10-06",104.717697,106.40329,102.82139599999999,104.296295,71.363799999999998,581400]
["1986-10-13",104.506996,107.035393,103.45349899999999,106.613991,72.949653999999995,483600]
["1986-10-20",106.192589,108.510284,105.13909099999999,105.98189499999999,72.517159000000007,468300]
["1986-10-27",105.98189499999999,109.142387,100.293007,103.03209699999999,70.498772000000002,1237500]
["1986-11-03",103.24279799999999,104.506996,99.344855999999993,104.40164900000001,71.435860000000005,1621100]
["1986-11-10",103.98024700000001,104.19094800000001,95.236214000000004,98.607406999999995,67.471198999999999,1350200]
["1986-11-17",97.975311000000005,101.557205,92.497116000000005,100.714401,68.912909999999997,1230100]
["1986-11-24",100.50369999999999,102.400002,97.553909000000004,101.135803,69.201279,742200]
["1986-12-01",101.346504,109.774483,97.975311000000005,106.192589,72.661323999999993,1251600]
["1986-12-08",105.77119399999999,109.142387,104.296295,106.40329,72.880797999999999,979700]
["1986-12-15",105.34979199999999,108.720985,102.610703,108.720985,74.468306999999996,862900]
["1986-12-22",107.035393,107.66748800000001,102.82139599999999,103.87490099999999,71.148964000000007,344400]
["1986-12-29",102.82139599999999,107.246094,101.135803,105.56049299999999,72.303543000000005,521400]
["1987-01-05",105.56049299999999,112.93498200000001,104.928398,112.092178,76.777389999999997,1342200]
["1987-01-12",111.670784,114.409874,108.29959100000001,110.195885,75.478554000000003,948800]
["1987-01-19",110.406586,122.205765,107.45678700000001,112.51358,77.066040000000001,1307100]
["1987-01-26",114.620575,118.62387099999999,108.720985,114.620575,78.509208999999998,1040000]
["1987-02-02",114.620575,117.359673,108.29959100000001,116.095474,79.519454999999994,1331400]
["1987-02-09",117.570374,118.62387099999999,108.720985,115.041977,78.797852000000006,848300]
["1987-02-16",115.252678,127.051849,115.252678,125.576958,86.013794000000004,1353000]
["1987-02-23",125.155556,128.948151,121.362961,126.841156,86.879677000000001,767900]
["1987-03-02",126.419754,133.79423499999999,124.734154,133.16213999999999,91.209236000000004,1032600]
["1987-03-09",132.951447,132.951447,124.312759,126.209053,86.517989999999998,645600]
["1987-03-16",126.209053,134.426331,125.155556,134.426331,92.151061999999996,1017100]
["1987-03-23",134.00494399999999,138.21893299999999,128.526749,128.526749,88.106834000000006,1144500]
["1987-03-30",121.784363,125.366257,118.834564,123.469955,84.640334999999993,1184800]
["1987-04-06",123.469955,127.26255,116.516876,117.570374,80.596076999999994,1081400]
["1987-04-13",115.463371,115.884773,106.613991,112.51358,77.129593,1466000]
["1987-04-20",113.35637699999999,117.570374,107.246094,107.66748800000001,73.807486999999995,1115200]
["1987-04-27",104.506996,114.409874,104.506996,109.563789,75.107444999999998,1337900]
["1987-05-04",109.563789,112.93498200000001,106.192589,106.40329,72.940871999999999,2198900]
["1987-05-11",107.246094,109.142387,101.135803,105.56049299999999,72.363151999999999,1445200]
["1987-05-18",105.34979199999999,109.563789,101.9786,105.13909099999999,72.074257000000003,1024800]
["1987-05-25",109.985184,111.881485,107.246094,108.510284,74.385292000000007,553400]
["1987-06-01",109.563789,114.199181,108.510284,113.35637699999999,77.707352,914400]
["1987-06-08",113.35637699999999,120.73086499999999,112.51358,117.78106699999999,80.818366999999995,1018000]
["1987-06-15",118.834564,122.205765,117.359673,118.834564,81.541259999999994,1003000]
["1987-06-22",118.834564,121.573662,116.72757,120.09876300000001,82.408730000000006,994300]
["1987-06-29",120.30946400000001,121.362961,118.20246899999999,119.466667,81.974982999999995,682900]
["1987-07-06",119.677368,120.52016399999999,116.306175,116.938271,80.240050999999994,768400]
["1987-07-13",117.148972,117.78106699999999,114.199181,115.884773,79.517150999999998,881000]
["1987-07-20",115.463371,116.306175,112.092178,116.095474,79.661758000000006,719900]
["1987-07-27",116.306175,120.30946400000001,115.463371,117.99176799999999,80.962920999999994,696400]
["1987-08-03",117.148972,127.89465300000001,114.199181,127.051849,87.179726000000002,1258100]
["1987-08-10",125.998352,133.16213999999999,125.787651,131.47654700000001,90.215851000000001,1678300]
["1987-08-17",131.05514500000001,137.37612899999999,130.00164799999999,135.90123,93.251930000000002,1270000]
["1987-08-24",136.322632,141.16873200000001,133.79423499999999,136.744034,93.830237999999994,1238700]
["1987-08-31",136.744034,138.00822400000001,127.26255,128.10534699999999,87.902602999999999,1186500]
["1987-09-07",127.89465300000001,133.79423499999999,126.419754,132.951447,91.325774999999993,690100]
["1987-09-14",134.426331,134.63703899999999,131.05514500000001,133.16213999999999,91.470528000000002,726200]
["1987-09-21",134.00494399999999,137.586838,132.530045,135.479828,93.062659999999994,714600]
["1987-09-28",135.479828,137.37612899999999,131.47654700000001,136.11193800000001,93.496796000000003,1088000]
["1987-10-05",135.69053600000001,136.53334000000001,129.369553,130.42304999999999,89.589043000000004,943900]
["1987-10-12",130.00164799999999,134.426331,126.419754,128.31605500000001,88.141716000000002,1415900]
["1987-10-19",108.08889000000001,131.47654700000001,105.56049299999999,115.884773,79.602553999999998,3072400]
["1987-10-26",109.563789,117.148972,104.085594,115.041977,79.023582000000005,1657200]
["1987-11-02",114.620575,116.72757,105.34979199999999,106.613991,73.234306000000004,1612200]
["1987-11-09",105.34979199999999,110.406586,104.928398,106.192589,72.944839000000002,1162000]
["1987-11-16",106.613991,109.353088,102.400002,107.035393,73.523787999999996,913600]
["1987-11-23",107.035393,109.353088,102.82139599999999,102.82139599999999,70.629142999999999,445000]
["1987-11-30",100.293007,100.293007,90.179419999999993,96.500411999999997,66.287209000000004,1241100]
["1987-12-07",96.921813999999998,101.135803,93.129219000000006,93.550621000000007,64.340050000000005,1095700]
["1987-12-14",93.339920000000006,107.45678700000001,93.339920000000006,107.45678700000001,73.904114000000007,1457800]
["1987-12-21",107.035393,107.246094,102.189301,103.66419999999999,71.295722999999995,462900]
["1987-12-28",102.400002,102.610703,100.714401,101.135803,69.556808000000004,428200]
["1988-01-04",101.767899,110.195885,96.079009999999997,96.500411999999997,66.368790000000004,1249800]
["1988-01-11",97.132507000000004,102.610703,93.550621000000007,102.189301,70.281341999999995,999500]
["1988-01-18",101.767899,101.767899,91.443618999999998,98.396705999999995,67.673004000000006,668900]
["1988-01-25",99.450203000000002,106.192589,97.764610000000005,106.192589,73.034660000000002,814100]
["1988-02-01",107.035393,107.66748800000001,97.975311000000005,98.396705999999995,67.673004000000006,922400]
["1988-02-08",97.975311000000005,99.239509999999996,96.500411999999997,97.343208000000004,66.948463000000004,708500]
["1988-02-15",96.921813999999998,99.660904000000002,96.079009999999997,98.186004999999994,67.528084000000007,780600]
["1988-02-22",98.396705999999995,98.607406999999995,94.814812000000003,95.236214000000004,65.499329000000003,1046900]
["1988-02-29",95.025513000000004,101.135803,94.182715999999999,97.343208000000004,66.948463000000004,1245800]
["1988-03-07",96.921813999999998,100.50369999999999,96.079009999999997,96.500411999999997,66.457008000000002,1166800]
["1988-03-14",96.500411999999997,100.082306,95.025513000000004,99.450203000000002,68.488418999999993,1070000]
["1988-03-21",98.818107999999995,99.028808999999995,92.497116000000005,92.707817000000006,63.845177,946400]
["1988-03-28",92.497116000000005,93.129219000000006,87.651031000000003,90.390120999999994,62.249073000000003,932000]
["1988-04-04",89.758026000000001,93.761313999999999,85.754729999999995,93.339920000000006,64.280456999999998,1255200]
["1988-04-11",93.761313999999999,94.393416999999999,86.808228,89.125923,61.378410000000002,949100]
["1988-04-18",88.915229999999994,88.915229999999994,82.594238000000004,85.122635000000002,58.621456000000002,1130400]
["1988-04-25",85.965430999999995,90.600821999999994,85.965430999999995,87.861725000000007,60.507801000000001,775200]
["1988-05-02",88.283126999999993,89.758026000000001,87.440331,88.072425999999993,60.652912000000001,685400]
["1988-05-09",88.072425999999993,89.336624,87.861725000000007,89.125923,61.378410000000002,566200]
["1988-05-16",89.336624,90.390120999999994,84.279838999999996,86.808228,59.782283999999997,905400]
["1988-05-23",87.22963,91.443618999999998,86.808228,90.811522999999994,62.539226999999997,718600]
["1988-05-30",91.232924999999994,97.132507000000004,91.232924999999994,95.025513000000004,65.532509000000005,991100]
["1988-06-06",95.025513000000004,97.764610000000005,94.393416999999999,96.921813999999998,66.840239999999994,831500]
["1988-06-13",97.343208000000004,100.082306,96.921813999999998,98.607406999999995,68.002707999999998,927100]
["1988-06-20",98.186004999999994,99.871605000000002,96.079009999999997,97.553909000000004,67.276161000000002,873900]
["1988-06-27",97.764610000000005,99.028808999999995,93.972014999999999,98.186004999999994,67.712104999999994,701800]
["1988-07-04",97.764610000000005,100.50369999999999,94.814812000000003,97.343208000000004,67.130875000000003,620600]
["1988-07-11",97.132507000000004,99.450203000000002,96.289710999999997,98.607406999999995,68.002707999999998,710100]
["1988-07-18",98.186004999999994,99.871605000000002,97.343208000000004,97.553909000000004,67.276161000000002,596700]
["1988-07-25",97.132507000000004,102.82139599999999,96.921813999999998,102.82139599999999,70.908805999999998,714700]
["1988-08-01",102.189301,106.40329,100.714401,103.66419999999999,71.489998,998800]
["1988-08-08",103.87490099999999,103.87490099999999,99.450203000000002,102.610703,70.763489000000007,821400]
["1988-08-15",102.189301,105.77119399999999,100.082306,104.928398,72.361846999999997,1101100]
["1988-08-22",105.34979199999999,106.824692,103.24279799999999,106.192589,73.233658000000005,1024800]
["1988-08-29",106.40329,107.45678700000001,101.9786,105.13909099999999,72.507141000000004,899600]
["1988-09-05",105.56049299999999,109.774483,105.56049299999999,108.931686,75.242080999999999,880100]
["1988-09-12",108.510284,109.353088,104.928398,109.353088,75.533150000000006,1234400]
["1988-09-19",108.720985,110.617287,107.45678700000001,109.774483,75.824202999999997,590400]
["1988-09-26",109.563789,112.724281,107.87818900000001,111.460083,76.988533000000004,917300]
["1988-10-03",112.092178,115.041977,111.038681,114.831276,79.317077999999995,1068700]
["1988-10-10",114.831276,115.041977,112.302879,113.98848,78.734939999999995,603500]
["1988-10-17",113.777779,115.884773,112.51358,115.674072,79.899231,906500]
["1988-10-24",115.252678,115.884773,111.249382,112.092178,77.425139999999999,545200]
["1988-10-31",112.51358,113.14567599999999,110.617287,111.249382,76.842986999999994,790800]
["1988-11-07",111.249382,111.249382,105.34979199999999,105.34979199999999,72.767960000000002,582100]
["1988-11-14",105.77119399999999,108.510284,104.085594,106.613991,73.641174000000007,654900]
["1988-11-21",107.035393,107.035393,104.506996,104.506996,72.185822000000002,408100]
["1988-11-28",104.296295,111.249382,104.296295,108.720985,75.096558000000002,547400]
["1988-12-05",109.142387,114.620575,108.510284,112.93498200000001,78.133292999999995,647800]
["1988-12-12",113.14567599999999,113.35637699999999,109.985184,111.670784,77.258651999999998,696400]
["1988-12-19",112.092178,115.041977,111.249382,114.199181,79.007889000000006,768400]
["1988-12-26",114.199181,115.041977,113.35637699999999,114.199181,79.007889000000006,407000]
["1989-01-02",113.777779,116.306175,111.670784,115.463371,79.882530000000003,619400]
["1989-01-09",115.884773,117.78106699999999,115.041977,117.359673,81.194466000000006,707800]
["1989-01-16",117.359673,120.52016399999999,117.359673,120.09876300000001,83.089461999999997,859600]
["1989-01-23",120.30946400000001,125.787651,119.255966,125.366257,86.733765000000005,990300]
["1989-01-30",125.155556,125.576958,122.205765,124.52346,86.150672999999998,866800]
["1989-02-06",124.312759,125.576958,119.888069,120.09876300000001,83.089461999999997,928700]
["1989-02-13",119.466667,124.52346,119.255966,124.52346,86.150672999999998,743400]
["1989-02-20",124.312759,124.312759,117.359673,117.99176799999999,81.631805,429700]
["1989-02-27",117.570374,123.891357,116.938271,123.680656,85.567604000000003,659500]
["1989-03-06",124.312759,128.31605500000001,124.312759,127.051849,88.025695999999996,779300]
["1989-03-13",127.26255,134.00494399999999,127.26255,131.265839,90.945282000000006,1149400]
["1989-03-20",130.42304999999999,131.05514500000001,128.526749,129.58024599999999,89.777443000000005,451800]
["1989-03-27",129.15884399999999,134.426331,128.73744199999999,133.37283300000001,92.405028999999999,655300]
["1989-04-03",133.58354199999999,135.26913500000001,132.530045,135.05844099999999,93.572913999999997,847000]
["1989-04-10",135.479828,136.322632,132.951447,136.11193800000001,94.302802999999997,987100]
["1989-04-17",135.69053600000001,140.536621,135.479828,140.115219,97.076430999999999,953900]
["1989-04-24",140.325928,142.01151999999999,135.69053600000001,136.53334000000001,94.594757000000001,720800]
["1989-05-01",136.95472699999999,137.165436,132.74073799999999,133.58354199999999,92.551070999999993,1267800]
["1989-05-08",133.16213999999999,137.165436,131.89794900000001,137.165436,95.032707000000002,693400]
["1989-05-15",137.79753099999999,141.379425,136.95472699999999,140.74733000000001,97.514342999999997,789800]
["1989-05-22",142.01151999999999,143.06501800000001,137.586838,139.904526,96.930428000000006,545300]
["1989-05-29",139.483124,142.01151999999999,136.95472699999999,142.01151999999999,98.534225000000006,515100]
["1989-06-05",142.01151999999999,148.12181100000001,141.800827,146.436218,101.604263,684600]
["1989-06-12",146.22551000000001,146.22551000000001,137.37612899999999,138.64033499999999,96.195137000000003,763700]
["1989-06-19",138.64033499999999,142.222229,137.79753099999999,141.800827,98.388023000000004,622000]
["1989-06-26",142.01151999999999,144.539917,137.37612899999999,138.00822400000001,95.756568999999999,797100]
["1989-07-03",137.79753099999999,143.90782200000001,137.79753099999999,143.27572599999999,99.411384999999996,657200]
["1989-07-10",143.06501800000001,148.332504,141.59011799999999,143.27572599999999,99.411384999999996,755500]
["1989-07-17",142.85432399999999,150.018112,142.85432399999999,149.175308,103.504761,796700]
["1989-07-24",149.175308,158.867493,148.12181100000001,157.60328699999999,109.352531,715100]
["1989-07-31",157.39259300000001,161.606583,156.128387,161.606583,112.13018,994200]
["1989-08-07",160.97448700000001,162.870789,157.60328699999999,159.49958799999999,110.66823599999999,1047100]
["1989-08-14",159.288895,162.66007999999999,157.39259300000001,162.66007999999999,112.861099,567500]
["1989-08-21",162.66007999999999,163.50288399999999,156.76049800000001,161.185181,111.83776899999999,583000]
["1989-08-28",160.763779,161.81729100000001,158.024689,160.34239199999999,111.25301399999999,473300]
["1989-09-04",160.13168300000001,160.763779,156.76049800000001,158.867493,110.369484,400400]
["1989-09-11",158.446091,159.288895,155.49629200000001,158.024689,109.78394299999999,663200]
["1989-09-18",158.446091,160.13168300000001,157.18190000000001,159.49958799999999,110.808609,523000]
["1989-09-25",159.92098999999999,175.302063,158.446091,172.98436000000001,120.17675800000001,915900]
["1989-10-02",172.35226399999999,182.46585099999999,171.93086199999999,179.72674599999999,124.860893,1118500]
["1989-10-09",179.72674599999999,180.56954999999999,161.81729100000001,163.50288399999999,113.58976,673600]
["1989-10-16",163.50288399999999,183.730042,162.66007999999999,181.41233800000001,126.031937,1759000]
["1989-10-23",180.35884100000001,182.67654400000001,174.880661,175.934158,122.226128,998100]
["1989-10-30",174.880661,182.46585099999999,172.98436000000001,180.78024300000001,125.592827,1157700]
["1989-11-06",178.673248,181.83374000000001,175.72345000000001,180.14814799999999,125.153679,818300]
["1989-11-13",180.56954999999999,181.20164500000001,174.880661,180.14814799999999,125.153679,642200]
["1989-11-20",180.56954999999999,183.51934800000001,179.937454,183.51934800000001,127.49578099999999,494300]
["1989-11-27",183.51934800000001,188.786835,182.04444899999999,187.73333700000001,130.42334,674100]
["1989-12-04",187.10124200000001,187.73333700000001,180.35884100000001,182.887238,127.056602,448700]
["1989-12-11",182.25514200000001,183.09794600000001,175.72345000000001,178.04115300000001,123.823303,750300]
["1989-12-18",178.04115300000001,178.04115300000001,160.763779,172.141571,119.720253,2203300]
["1989-12-25",171.93086199999999,174.459259,171.298767,174.459259,121.332176,396700]
["1990-01-01",174.037857,178.46255500000001,168.13827499999999,169.823868,118.10837600000001,585100]
["1990-01-08",169.823868,169.823868,163.08148199999999,163.08148199999999,113.41926599999999,768700]
["1990-01-15",162.23867799999999,164.13497899999999,158.446091,163.29217499999999,113.565735,1075700]
["1990-01-22",162.449387,162.870789,151.70370500000001,157.60328699999999,109.60929899999999,1072100]
["1990-01-29",156.76049800000001,157.18190000000001,150.018112,156.971191,109.169662,871300]
["1990-02-05",156.971191,162.23867799999999,156.33909600000001,158.23539700000001,110.04885899999999,619400]
["1990-02-12",158.024689,164.13497899999999,156.971191,161.81729100000001,112.54001599999999,765100]
["1990-02-19",160.97448700000001,161.81729100000001,157.81399500000001,158.65678399999999,110.341949,373200]
["1990-02-26",158.024689,165.60987900000001,157.81399500000001,163.08148199999999,113.41926599999999,709000]
["1990-03-05",162.66007999999999,163.50288399999999,159.288895,162.027985,112.68654600000001,601000]
["1990-03-12",161.39588900000001,162.23867799999999,156.33909600000001,160.55308500000001,111.79940000000001,595600]
["1990-03-19",160.13168300000001,162.23867799999999,154.232101,157.18190000000001,109.45195,789800]
["1990-03-26",158.867493,158.867493,154.232101,156.76049800000001,109.158524,959800]
["1990-04-02",155.07489000000001,158.446091,154.653503,156.33909600000001,108.865067,648000]
["1990-04-09",156.128387,161.81729100000001,154.86419699999999,161.81729100000001,112.67976400000001,542000]
["1990-04-16",163.50288399999999,164.76707500000001,159.288895,161.185181,112.239609,822800]
["1990-04-23",160.97448700000001,160.97448700000001,150.018112,151.071609,105.197098,1415900]
["1990-04-30",150.018112,152.967896,145.382721,148.12181100000001,103.14312,4994400]
["1990-05-07",148.54321300000001,155.91769400000001,147.91111799999999,155.07489000000001,107.984764,1238100]
["1990-05-14",155.49629200000001,163.08148199999999,155.28559899999999,163.08148199999999,113.560059,1179100]
["1990-05-21",162.449387,171.298767,162.027985,166.45268200000001,115.90757000000001,775000]
["1990-05-28",165.18847700000001,173.19506799999999,164.97778299999999,173.19506799999999,120.602524,695400]
["1990-06-04",173.19506799999999,174.037857,168.77037000000001,168.77037000000001,117.52151499999999,706900]
["1990-06-11",168.13827499999999,173.19506799999999,168.13827499999999,169.19177199999999,117.972229,741800]
["1990-06-18",168.77037000000001,169.61317399999999,165.60987900000001,166.87406899999999,116.356148,582200]
["1990-06-25",166.241974,167.084778,158.446091,162.449387,113.270905,1229800]
["1990-07-02",162.23867799999999,162.870789,156.549789,157.18190000000001,109.598152,841200]
["1990-07-09",157.18190000000001,161.606583,155.07489000000001,159.49958799999999,111.214142,1117200]
["1990-07-16",160.97448700000001,164.76707500000001,160.13168300000001,160.13168300000001,111.654922,1054300]
["1990-07-23",160.658432,160.658432,152.75720200000001,154.07408100000001,107.431107,829800]
["1990-07-30",153.810699,159.86831699999999,147.48971599999999,149.59671,104.30920399999999,1429600]
["1990-08-06",140.115219,148.01646400000001,139.061722,147.75308200000001,103.023689,1271900]
["1990-08-13",147.22633400000001,149.33332799999999,141.16873200000001,141.432098,98.616257000000004,1013000]
["1990-08-20",141.69548,142.222229,131.95062300000001,133.530869,93.106933999999995,1088100]
["1990-08-27",135.90123,143.27572599999999,135.11111500000001,142.222229,99.167168000000004,826500]
["1990-09-03",140.64196799999999,142.222229,139.58847,141.69548,98.962372000000002,448700]
["1990-09-10",143.01234400000001,143.53909300000001,134.84773300000001,135.374481,94.547684000000004,456200]
["1990-09-17",135.63786300000001,138.00822400000001,132.213989,132.74073799999999,92.708213999999998,854900]
["1990-09-24",132.213989,132.213989,120.09876300000001,132.213989,92.340362999999996,1018600]
["1990-10-01",132.213989,142.74897799999999,126.94650300000001,127.20987700000001,88.845398000000003,1137900]
["1990-10-08",127.736626,130.89712499999999,123.25926200000001,125.893005,87.925667000000004,917400]
["1990-10-15",126.683128,140.90535,124.839508,139.58847,97.490784000000005,1003400]
["1990-10-22",139.061722,144.32922400000001,137.218109,137.218109,95.835280999999995,607300]
["1990-10-29",136.95472699999999,142.222229,129.843628,140.90535,98.410544999999999,1047400]
["1990-11-05",143.53909300000001,150.123459,143.01234400000001,149.59671,104.480728,949900]
["1990-11-12",150.123459,153.810699,146.436218,148.80658,103.928848,1025100]
["1990-11-19",150.65020799999999,153.283951,144.85597200000001,146.17283599999999,102.089394,512500]
["1990-11-26",144.85597200000001,155.127579,143.53909300000001,154.86419699999999,108.159599,840900]
["1990-12-03",155.91769400000001,166.45268200000001,154.86419699999999,155.39094499999999,108.52748099999999,1176700]
["1990-12-10",155.91769400000001,162.23867799999999,152.75720200000001,161.711929,113.111412,866200]
["1990-12-17",162.23867799999999,170.66667200000001,158.024689,166.97943100000001,116.795815,1157000]
["1990-12-24",166.45268200000001,167.24279799999999,159.341568,160.92181400000001,112.55883799999999,148600]
["1990-12-31",160.658432,162.23867799999999,153.810699,156.44444300000001,109.42704000000001,500500]
["1991-01-07",156.44444300000001,157.49794,151.70370500000001,154.07408100000001,107.769051,708600]
["1991-01-14",152.75720200000001,169.61317399999999,152.23045300000001,168.55967699999999,117.901222,894700]
["1991-01-21",166.97943100000001,170.13992300000001,162.23867799999999,169.876541,118.822243,804200]
["1991-01-28",169.876541,176.98765599999999,164.34567300000001,176.46090699999999,123.427818,604800]
["1991-02-04",175.934158,188.312759,173.30041499999999,184.09877,128.770218,905400]
["1991-02-11",183.57202100000001,194.37037699999999,182.25514200000001,188.839508,132.08621199999999,1602500]
["1991-02-18",187.786011,192.26338200000001,186.469131,190.683121,133.375732,485600]
["1991-02-25",193.316879,195.95062300000001,186.73251300000001,195.95062300000001,137.06012000000001,683000]
["1991-03-04",195.42387400000001,202.79835499999999,193.843628,197.530869,138.165436,782900]
["1991-03-11",198.05761699999999,201.48147599999999,189.89300499999999,190.94650300000001,133.71807899999999,813100]
["1991-03-18",188.57612599999999,192.790131,187.52262899999999,190.94650300000001,133.71807899999999,605400]
["1991-03-25",191.473251,204.378601,191.473251,203.061722,142.20230100000001,472200]
["1991-04-01",202.53497300000001,213.33332799999999,198.58436599999999,208.065842,145.70657299999999,603800]
["1991-04-08",208.59259,214.91357400000001,206.74897799999999,208.065842,145.70657299999999,523000]
["1991-04-15",207.53909300000001,214.65020799999999,203.061722,203.32510400000001,142.38674900000001,679800]
["1991-04-22",203.32510400000001,205.69548,192.790131,196.74073799999999,137.775757,851300]
["1991-04-29",197.530869,198.58436599999999,185.41563400000001,185.41563400000001,129.84487899999999,1414500]
["1991-05-06",185.41563400000001,189.10287500000001,181.72839400000001,184.625519,129.29162600000001,928100]
["1991-05-13",185.15226699999999,185.94238300000001,180.67489599999999,185.15226699999999,129.660492,590500]
["1991-05-20",185.15226699999999,189.36625699999999,182.25514200000001,187.52262899999999,131.32038900000001,539100]
["1991-05-27",187.52262899999999,191.73661799999999,182.51852400000001,190.683121,133.53367600000001,766700]
["1991-06-03",190.41975400000001,191.73661799999999,185.15226699999999,185.41563400000001,129.84487899999999,768300]
["1991-06-10",185.41563400000001,185.41563400000001,180.14814799999999,181.20164500000001,127.069435,649900]
["1991-06-17",180.14814799999999,182.51852400000001,175.934158,181.72839400000001,127.438744,1189700]
["1991-06-24",181.72839400000001,181.72839400000001,176.46090699999999,177.51440400000001,124.48365,837600]
["1991-07-01",178.567902,183.30864,178.04115300000001,179.884781,126.145866,447300]
["1991-07-08",177.51440400000001,183.04527300000001,174.09053,175.40741,123.00608099999999,800000]
["1991-07-15",175.67077599999999,181.72839400000001,172.77366599999999,181.46502699999999,127.25406599999999,735300]
["1991-07-22",181.20164500000001,181.46502699999999,171.45678699999999,171.45678699999999,120.235748,683400]
["1991-07-29",170.930038,183.04527300000001,170.66667200000001,182.51852400000001,127.992874,1059500]
["1991-08-05",181.99177599999999,183.30864,169.34979200000001,172.51028400000001,120.974464,1045200]
["1991-08-12",171.720169,178.83126799999999,171.45678699999999,177.25102200000001,124.298965,823600]
["1991-08-19",172.77366599999999,182.781891,171.45678699999999,176.19752500000001,123.56017300000001,837400]
["1991-08-26",174.880661,178.30452,174.09053,177.51440400000001,124.48365,650200]
["1991-09-02",176.98765599999999,181.20164500000001,175.40741,180.41153,126.7033,449500]
["1991-09-09",180.938278,182.51852400000001,178.04115300000001,180.938278,127.073227,486800]
["1991-09-16",180.938278,180.938278,174.35391200000001,174.35391200000001,122.44899700000001,819300]
["1991-09-23",174.880661,175.67077599999999,171.98353599999999,174.617279,122.63401,641300]
["1991-09-30",173.82716400000001,175.40741,170.40329,170.40329,119.67453,569100]
["1991-10-07",169.876541,169.876541,165.66255200000001,169.08642599999999,118.74964900000001,875700]
["1991-10-14",169.61317399999999,174.880661,168.82304400000001,172.77366599999999,121.33923299999999,741800]
["1991-10-21",171.720169,174.617279,170.66667200000001,174.09053,122.264,498400]
["1991-10-28",174.617279,185.94238300000001,174.617279,183.04527300000001,128.55299400000001,1001800]
["1991-11-04",182.51852400000001,190.156372,177.51440400000001,186.73251300000001,131.14253199999999,906700]
["1991-11-11",186.99588,189.62962300000001,178.567902,178.567902,125.408546,713900]
["1991-11-18",179.621399,181.72839400000001,172.77366599999999,176.72427400000001,124.11367799999999,851000]
["1991-11-25",176.46090699999999,185.41563400000001,175.934158,181.99177599999999,127.813095,323100]
["1991-12-02",180.938278,185.15226699999999,180.67489599999999,184.625519,129.662781,637600]
["1991-12-09",184.36213699999999,186.469131,182.781891,185.67901599999999,130.59165999999999,516000]
["1991-12-16",185.94238300000001,193.843628,184.36213699999999,191.473251,134.66682399999999,956600]
["1991-12-23",191.209869,201.48147599999999,191.209869,201.218109,141.520645,687200]
["1991-12-30",200.69136,209.382721,200.69136,206.222229,145.04011499999999,638100]
["1992-01-06",205.16873200000001,208.32922400000001,198.05761699999999,202.27160599999999,142.261505,834400]
["1992-01-13",201.218109,206.48559599999999,200.16461200000001,203.061722,142.817261,764200]
["1992-01-20",202.79835499999999,206.74897799999999,198.05761699999999,198.05761699999999,139.29774499999999,441300]
["1992-01-27",198.58436599999999,198.58436599999999,192.26338200000001,193.316879,135.96348599999999,735800]
["1992-02-03",192.790131,196.47737100000001,188.57612599999999,189.36625699999999,133.184921,554600]
["1992-02-10",189.62962300000001,191.209869,186.73251300000001,187.52262899999999,131.88827499999999,689200]
["1992-02-17",187.52262899999999,187.786011,182.25514200000001,184.88888499999999,130.03591900000001,641700]
["1992-02-24",185.15226699999999,189.62962300000001,180.14814799999999,184.36213699999999,129.665436,803500]
["1992-03-02",184.09877,186.20576500000001,180.41153,181.72839400000001,127.81308,641500]
["1992-03-09",181.72839400000001,183.30864,180.14814799999999,181.46502699999999,127.81047100000001,659000]
["1992-03-16",181.72839400000001,189.62962300000001,181.72839400000001,189.62962300000001,133.56098900000001,573500]
["1992-03-23",189.10287500000001,189.10287500000001,180.41153,180.938278,127.439438,497900]
["1992-03-30",181.20164500000001,184.09877,179.884781,180.938278,127.439438,597700]
["1992-04-06",180.938278,181.46502699999999,175.934158,179.884781,126.69742599999999,680800]
["1992-04-13",179.621399,184.88888499999999,178.83126799999999,182.781891,128.73794599999999,617300]
["1992-04-20",181.20164500000001,181.99177599999999,175.934158,175.934158,123.914902,560100]
["1992-04-27",174.880661,178.83126799999999,172.77366599999999,175.934158,123.914902,1306800]
["1992-05-04",175.40741,178.30452,174.880661,176.72427400000001,124.471352,742800]
["1992-05-11",176.46090699999999,181.72839400000001,176.46090699999999,177.777771,125.213402,1016300]
["1992-05-18",178.567902,184.09877,177.777771,182.51852400000001,128.55247499999999,807800]
["1992-05-25",182.25514200000001,182.25514200000001,178.04115300000001,178.04115300000001,125.39898700000001,778200]
["1992-06-01",178.83126799999999,183.57202100000001,177.51440400000001,181.99177599999999,128.18151900000001,702000]
["1992-06-08",182.781891,188.04937699999999,182.51852400000001,185.67901599999999,130.995529,717800]
["1992-06-15",185.15226699999999,186.99588,178.567902,178.567902,125.97863,778600]
["1992-06-22",178.567902,191.473251,177.51440400000001,185.15226699999999,130.623886,1116200]
["1992-06-29",185.15226699999999,189.36625699999999,185.15226699999999,186.20576500000001,131.367096,726300]
["1992-07-06",186.20576500000001,190.683121,184.625519,190.156372,134.15425099999999,780600]
["1992-07-13",191.73661799999999,197.00412,190.94650300000001,195.42387400000001,137.87043800000001,888200]
["1992-07-20",194.37037699999999,198.32098400000001,194.10699500000001,195.42387400000001,137.87043800000001,821000]
["1992-07-27",194.63374300000001,204.115219,192,202.27160599999999,142.70147700000001,967900]
["1992-08-03",201.74485799999999,204.115219,199.11111500000001,201.48147599999999,142.144058,476600]
["1992-08-10",200.69136,206.222229,199.63786300000001,205.432098,144.93116800000001,629800]
["1992-08-17",204.378601,205.16873200000001,197.26748699999999,198.58436599999999,140.10012800000001,684900]
["1992-08-24",197.00412,202.27160599999999,195.160492,202.27160599999999,142.70147700000001,770100]
["1992-08-31",201.74485799999999,209.119339,200.16461200000001,202.00822400000001,142.515671,929900]
["1992-09-07",201.48147599999999,202.00822400000001,198.32098400000001,200.16461200000001,141.42121900000001,439900]
["1992-09-14",202.27160599999999,203.32510400000001,195.687241,201.48147599999999,142.351654,966600]
["1992-09-21",201.218109,217.283951,199.11111500000001,215.44032300000001,152.21395899999999,1562500]
["1992-09-28",214.91357400000001,227.55555699999999,212.54321300000001,222.55143699999999,157.238113,1807500]
["1992-10-05",219.127579,234.930038,208.065842,224.658432,158.726685,2112800]
["1992-10-12",225.185181,230.716049,222.024689,228.08230599999999,161.145782,911600]
["1992-10-19",227.55555699999999,241.25102200000001,226.76542699999999,230.716049,163.006561,1353100]
["1992-10-26",230.97943100000001,237.03703300000001,228.08230599999999,233.08642599999999,164.68135100000001,676600]
["1992-11-02",233.08642599999999,235.45678699999999,226.76542699999999,233.876541,165.23959400000001,783400]
["1992-11-09",233.61317399999999,245.99177599999999,233.34979200000001,242.83126799999999,171.566315,891100]
["1992-11-16",242.30452,242.30452,230.716049,232.29629499999999,164.123108,1125500]
["1992-11-23",233.08642599999999,242.567902,232.29629499999999,240.46090699999999,169.89160200000001,544800]
["1992-11-30",240.98765599999999,245.20164500000001,239.14402799999999,244.938278,173.05491599999999,979000]
["1992-12-07",244.938278,249.67901599999999,242.567902,245.99177599999999,174.012756,526000]
["1992-12-14",245.46502699999999,253.62962300000001,245.46502699999999,252.04937699999999,178.29785200000001,1169800]
["1992-12-21",252.04937699999999,255.73661799999999,249.94238300000001,250.469131,177.17996199999999,557900]
["1992-12-28",249.94238300000001,255.209869,244.41153,244.41153,172.89485199999999,363400]
["1993-01-04",247.57202100000001,247.83538799999999,237.03703300000001,240.19752500000001,169.91383400000001,990700]
["1993-01-11",240.19752500000001,247.57202100000001,238.617279,244.938278,173.26748699999999,743100]
["1993-01-18",244.67489599999999,245.99177599999999,237.03703300000001,237.03703300000001,167.67816199999999,584700]
["1993-01-25",238.617279,250.20576500000001,238.617279,249.67901599999999,176.621002,854700]
["1993-02-01",250.73251300000001,269.432098,250.469131,264.16461199999998,186.868088,1049200]
["1993-02-08",262.84774800000002,267.32510400000001,259.16049199999998,259.16049199999998,183.328247,487600]
["1993-02-15",257.05349699999999,257.05349699999999,244.938278,247.04527300000001,174.75798,1007300]
["1993-02-22",245.99177599999999,257.31686400000001,232.032928,257.31686400000001,182.02410900000001,1500100]
["1993-03-01",257.84362800000002,261.79424999999998,253.62962300000001,257.05349699999999,181.837738,732400]
["1993-03-08",257.58026100000001,261.79424999999998,256.79013099999997,258.370361,182.97908000000001,692600]
["1993-03-15",258.89712500000002,264.69134500000001,257.05349699999999,263.63784800000002,186.70942700000001,894400]
["1993-03-22",259.16049199999998,266.27160600000002,256.52676400000001,264.42797899999999,187.26911899999999,684900]
["1993-03-29",265.48147599999999,273.64608800000002,264.42797899999999,268.378601,190.06686400000001,762000]
["1993-04-05",268.90536500000002,273.11935399999999,265.744843,270.22222900000003,191.37245200000001,582000]
["1993-04-12",271.80246,277.86007699999999,269.69546500000001,276.27984600000002,195.66250600000001,1086500]
["1993-04-19",275.75308200000001,277.06994600000002,261.53085299999998,262.32098400000001,185.77683999999999,816100]
["1993-04-26",260.21398900000003,266.79834,247.83538799999999,266.79834,188.94773900000001,1206100]
["1993-05-03",267.06173699999999,279.70370500000001,265.744843,272.85595699999999,193.23783900000001,1250500]
["1993-05-10",273.90945399999998,275.75308200000001,264.95474200000001,266.27160600000002,188.57476800000001,797600]
["1993-05-17",266.27160600000002,271.27572600000002,261.79424999999998,264.42797899999999,187.26911899999999,967500]
["1993-05-24",264.69134500000001,276.01644900000002,263.374481,270.74896200000001,191.74565100000001,601600]
["1993-05-31",272.32922400000001,277.06994600000002,270.74896200000001,272.85595699999999,193.44615200000001,379000]
["1993-06-07",272.85595699999999,272.85595699999999,261.79424999999998,270.22222900000003,191.57887299999999,814700]
["1993-06-14",271.80246,273.11935399999999,266.53497299999998,266.53497299999998,188.964676,701800]
["1993-06-21",267.58846999999997,277.06994600000002,267.58846999999997,271.53909299999998,192.51258899999999,760800]
["1993-06-28",271.01236,279.176941,271.01236,276.01644900000002,195.686905,630500]
["1993-07-05",277.06994600000002,282.07406600000002,270.22222900000003,281.810699,199.794724,766200]
["1993-07-12",282.33746300000001,289.185181,281.810699,285.23455799999999,202.222015,493200]
["1993-07-19",285.76132200000001,292.08230600000002,281.28393599999998,291.29217499999999,206.516739,510300]
["1993-07-26",291.29217499999999,292.34567299999998,283.65432700000002,290.370361,205.86320499999999,603100]
["1993-08-02",290.76544200000001,305.77777099999997,290.370361,302.22222900000003,214.26582300000001,790000]
["1993-08-09",302.617279,305.77777099999997,297.08642600000002,304.59258999999997,215.946381,669700]
["1993-08-16",304.59258999999997,312.88888500000002,297.08642600000002,303.01236,214.82598899999999,704700]
["1993-08-23",302.617279,305.382721,296.69134500000001,303.40741000000003,215.106064,472600]
["1993-08-30",303.01236,307.35803199999998,300.64196800000002,304.19754,215.66635099999999,545800]
["1993-09-06",301.82714800000002,314.86419699999999,301.82714800000002,312.49383499999999,221.779068,639900]
["1993-09-13",312.09875499999998,316.83950800000002,309.72839399999998,313.28393599999998,222.33990499999999,831100]
["1993-09-20",312.49383499999999,312.49383499999999,300.24691799999999,307.35803199999998,218.13414,643100]
["1993-09-27",308.14816300000001,315.65432700000002,305.77777099999997,309.33334400000001,219.536148,456100]
["1993-10-04",308.93826300000001,311.30865499999999,296.69134500000001,299.85183699999999,212.806915,829800]
["1993-10-11",300.64196800000002,301.03704800000003,289.185181,292.34567299999998,207.47979699999999,964000]
["1993-10-18",292.74075299999998,293.13580300000001,282.07406600000002,284.04937699999999,201.59182699999999,971100]
["1993-10-25",286.02468900000002,287.20986900000003,272.59258999999997,284.444458,201.872345,1408400]
["1993-11-01",284.444458,284.444458,261.53085299999998,273.382721,194.02165199999999,1762500]
["1993-11-08",272.59258999999997,281.67901599999999,272.19754,280.49383499999999,199.06854200000001,832800]
["1993-11-15",280.09875499999998,282.86419699999999,275.35803199999998,279.30865499999999,198.22730999999999,1008300]
["1993-11-22",276.93826300000001,278.12344400000001,269.03704800000003,273.382721,194.02165199999999,624400]
["1993-11-29",274.17285199999998,280.09875499999998,271.40741000000003,278.51852400000001,197.66658000000001,620600]
["1993-12-06",280.88888500000002,289.58026100000001,278.51852400000001,279.70370500000001,198.73745700000001,748700]
["1993-12-13",278.91357399999998,281.28393599999998,274.567902,279.30865499999999,198.456772,908900]
["1993-12-20",279.70370500000001,283.25924700000002,276.54321299999998,276.93826300000001,196.77259799999999,492900]
["1993-12-27",280.09875499999998,280.09875499999998,275.75308200000001,277.33334400000001,197.053223,554900]
["1994-01-03",277.33334400000001,278.12344400000001,265.48147599999999,268.24691799999999,190.59712200000001,1326300]
["1994-01-10",271.01236,277.33334400000001,266.66665599999999,269.82714800000002,191.71980300000001,984000]
["1994-01-17",269.82714800000002,284.83950800000002,267.06173699999999,283.65432700000002,201.54457099999999,1431500]
["1994-01-24",283.25924700000002,295.11111499999998,281.67901599999999,289.58026100000001,205.75502,1110700]
["1994-01-31",289.185181,295.50616500000001,278.12344400000001,278.51852400000001,197.895477,915800]
["1994-02-07",277.33334400000001,285.23455799999999,276.54321299999998,280.88888500000002,199.579453,622900]
["1994-02-14",280.09875499999998,286.41973899999999,277.72839399999998,279.70370500000001,198.73745700000001,709000]
["1994-02-21",279.70370500000001,283.65432700000002,274.17285199999998,278.91357399999998,198.17607100000001,484000]
["1994-02-28",279.70370500000001,281.67901599999999,267.85183699999999,271.01236,192.562073,819700]
["1994-03-07",271.40741000000003,272.19754,258.370361,264.29629499999999,188.00308200000001,1277400]
["1994-03-14",263.90124500000002,269.82714800000002,261.92593399999998,267.85183699999999,190.53227200000001,996900]
["1994-03-21",265.87655599999999,268.64196800000002,262.71606400000002,263.90124500000002,187.72219799999999,687700]
["1994-03-28",263.50616500000001,271.80246,260.34567299999998,265.87655599999999,189.127228,744900]
["1994-04-04",261.53085299999998,270.22222900000003,261.13580300000001,265.48147599999999,188.84617600000001,871900]
["1994-04-11",265.87655599999999,278.91357399999998,264.69134500000001,275.35803199999998,195.87171900000001,1038400]
["1994-04-18",275.35803199999998,280.09875499999998,271.80246,274.96295199999997,195.59063699999999,986900]
["1994-04-25",274.96295199999997,282.07406600000002,265.08642600000002,269.432098,191.65632600000001,653100]
["1994-05-02",270.22222900000003,282.07406600000002,263.90124500000002,280.49383499999999,199.52500900000001,979100]
["1994-05-09",278.12344400000001,279.70370500000001,272.19754,275.35803199999998,195.87171900000001,596600]
["1994-05-16",276.14816300000001,294.71606400000002,275.75308200000001,291.95062300000001,207.67460600000001,1526600]
["1994-05-23",292.34567299999998,301.03704800000003,289.97531099999998,293.53085299999998,208.79861500000001,864000]
["1994-05-30",291.95062300000001,302.22222900000003,290.76544200000001,296.69134500000001,211.272491,431200]
["1994-06-06",296.29629499999999,306.17285199999998,293.53085299999998,301.03704800000003,214.367065,592700]
["1994-06-13",297.08642600000002,306.17285199999998,297.08642600000002,301.03704800000003,214.367065,687300]
["1994-06-20",297.48147599999999,299.06173699999999,282.07406600000002,282.46914700000002,201.14494300000001,564500]
["1994-06-27",282.86419699999999,285.23455799999999,272.98764,278.51852400000001,198.33168000000001,847400]
["1994-07-04",279.30865499999999,284.444458,279.30865499999999,283.25924700000002,201.70756499999999,389600]
["1994-07-11",284.04937699999999,286.41973899999999,278.91357399999998,283.65432700000002,201.988831,590300]
["1994-07-18",284.444458,292.34567299999998,282.07406600000002,287.20986900000003,204.52072100000001,617000]
["1994-07-25",286.814819,303.40741000000003,286.41973899999999,297.87655599999999,212.116501,688000]
["1994-08-01",296.29629499999999,300.64196800000002,287.20986900000003,291.555542,207.61541700000001,555500]
["1994-08-08",291.95062300000001,303.01236,290.370361,300.24691799999999,213.804428,461000]
["1994-08-15",300.24691799999999,301.03704800000003,290.370361,291.16049199999998,207.33393899999999,579100]
["1994-08-22",289.97531099999998,305.382721,288,303.01236,215.77356,626300]
["1994-08-29",301.82714800000002,304.59258999999997,291.16049199999998,291.555542,207.61541700000001,470600]
["1994-09-05",291.95062300000001,294.71606400000002,284.444458,286.41973899999999,204.20306400000001,613700]
["1994-09-12",288,293.53085299999998,284.444458,291.555542,207.864563,772100]
["1994-09-19",291.555542,293.13580300000001,281.28393599999998,284.04937699999999,202.51312300000001,818700]
["1994-09-26",283.65432700000002,290.370361,280.49383499999999,280.88888500000002,200.25981100000001,581500]
["1994-10-03",282.46914700000002,283.65432700000002,276.93826300000001,281.28393599999998,200.54145800000001,640700]
["1994-10-10",281.28393599999998,288.79013099999997,278.91357399999998,283.65432700000002,202.23159799999999,555700]
["1994-10-17",282.86419699999999,289.97531099999998,282.07406600000002,289.185181,206.174667,504500]
["1994-10-24",288,299.45678700000002,282.86419699999999,298.27160600000002,212.65278599999999,644000]
["1994-10-31",298.27160600000002,300.64196800000002,293.13580300000001,297.48147599999999,212.08943199999999,533800]
["1994-11-07",297.08642600000002,298.27160600000002,291.16049199999998,293.53085299999998,209.272919,632100]
["1994-11-14",294.32098400000001,299.45678700000002,292.74075299999998,298.27160600000002,212.65278599999999,605000]
["1994-11-21",298.66665599999999,298.66665599999999,281.28393599999998,289.97531099999998,206.73799099999999,491400]
["1994-11-28",289.97531099999998,295.90124500000002,288.39505000000003,295.11111499999998,210.39961199999999,654300]
["1994-12-05",296.29629499999999,303.80246,295.50616500000001,301.03704800000003,214.89387500000001,808300]
["1994-12-12",301.03704800000003,308.93826300000001,299.45678700000002,308.93826300000001,220.53414900000001,1287500]
["1994-12-19",307.75308200000001,316.04937699999999,306.567902,311.70370500000001,222.508163,811500]
["1994-12-26",312.88888500000002,318.41973899999999,307.35803199999998,309.72839399999998,221.09805299999999,332700]
["1995-01-02",307.75308200000001,312.88888500000002,303.80246,306.567902,218.84204099999999,562600]
["1995-01-09",308.14816300000001,323.95062300000001,304.98764,323.16049199999998,230.68649300000001,1133600]
["1995-01-16",323.555542,333.82714800000002,315.65432700000002,316.444458,225.892426,1265300]
["1995-01-23",315.25924700000002,333.432098,312.88888500000002,332.64196800000002,237.45483400000001,1152000]
["1995-01-30",332.64196800000002,337.77777099999997,318.814819,334.617279,238.86497499999999,1030800]
["1995-02-06",333.432098,337.77777099999997,327.11111499999998,328.69134500000001,234.634781,1031000]
["1995-02-13",328.29629499999999,333.03704800000003,324.34567299999998,326.32098400000001,232.94264200000001,660500]
["1995-02-20",327.11111499999998,331.45678700000002,316.04937699999999,329.87655599999999,235.48075900000001,913800]
["1995-02-27",329.08642600000002,330.27160600000002,322.370361,324.34567299999998,231.53259299999999,511600]
["1995-03-06",323.16049199999998,323.95062300000001,316.444458,322.76544200000001,230.65867600000001,1033000]
["1995-03-13",323.95062300000001,334.22222900000003,323.16049199999998,331.45678700000002,236.86979700000001,762100]
["1995-03-20",331.06173699999999,335.40741000000003,329.08642600000002,334.617279,239.12837200000001,704800]
["1995-03-27",337.382721,342.12344400000001,324.74075299999998,329.08642600000002,235.175873,739300]
["1995-04-03",329.08642600000002,338.96295199999997,326.32098400000001,333.03704800000003,237.99917600000001,609800]
["1995-04-10",332.24691799999999,336.59258999999997,325.53085299999998,329.87655599999999,235.740509,435400]
["1995-04-17",331.85183699999999,334.617279,319.20986900000003,326.71606400000002,233.48190299999999,830900]
["1995-04-24",326.71606400000002,340.54321299999998,326.71606400000002,337.382721,241.104691,771200]
["1995-05-01",337.382721,346.46914700000002,333.82714800000002,342.91357399999998,245.05718999999999,769400]
["1995-05-08",342.12344400000001,361.08642600000002,342.12344400000001,359.90124500000002,257.19708300000002,817100]
["1995-05-15",358.71606400000002,367.80246,351.60494999999997,352.79013099999997,252.11531099999999,724700]
["1995-05-22",353.58026100000001,369.382721,352,355.95062300000001,254.37394699999999,655100]
["1995-05-29",355.95062300000001,370.567902,352.39505000000003,367.40741000000003,262.85549900000001,719600]
["1995-06-05",368.98764,377.67901599999999,352,357.92593399999998,256.07202100000001,914000]
["1995-06-12",359.11111499999998,362.27160600000002,353.58026100000001,358.32098400000001,256.354736,757900]
["1995-06-19",358.32098400000001,372.93826300000001,357.13580300000001,368.59258999999997,263.70343000000003,722200]
["1995-06-26",367.40741000000003,367.40741000000003,355.95062300000001,360.29629499999999,257.76797499999998,799000]
["1995-07-03",359.50616500000001,368.19754,355.16049199999998,363.85183699999999,260.31173699999999,643800]
["1995-07-10",362.27160600000002,363.45678700000002,355.16049199999998,355.555542,254.37623600000001,815800]
["1995-07-17",355.555542,357.13580300000001,339.75308200000001,341.33334400000001,244.20120199999999,1233200]
["1995-07-24",341.33334400000001,362.27160600000002,336.19754,356.74075299999998,255.22413599999999,1409500]
["1995-07-31",356.74075299999998,361.48147599999999,346.07406600000002,352.59258999999997,252.25649999999999,962100]
["1995-08-07",353.77777099999997,356.74075299999998,341.92593399999998,346.07406600000002,247.592896,895000]
["1995-08-14",346.07406600000002,366.22222900000003,343.70370500000001,363.25924700000002,259.88781699999998,1000200]
["1995-08-21",363.85183699999999,376.88888500000002,358.51852400000001,373.33334400000001,267.095123,531500]
["1995-08-28",373.92593399999998,386.96295199999997,369.185181,382.814819,273.87851000000001,542700]
["1995-09-04",381.629639,383.40741000000003,372.14816300000001,378.07406600000002,270.48672499999998,455100]
["1995-09-11",379.85183699999999,402.96295199999997,378.07406600000002,396.444458,283.93154900000002,1040000]
["1995-09-18",398.22222900000003,411.25924700000002,394.66665599999999,399.40741000000003,286.05355800000001,657300]
["1995-09-25",397.03704800000003,410.66665599999999,396.444458,402.96295199999997,288.600189,644400]
["1995-10-02",402.370361,408.88888500000002,394.66665599999999,403.555542,289.02456699999999,541300]
["1995-10-09",403.555542,416,401.77777099999997,409.48147599999999,293.26870700000001,522000]
["1995-10-16",410.66665599999999,415.40741000000003,404.14816300000001,404.14816300000001,289.44906600000002,634800]
["1995-10-23",402.370361,407.11111499999998,388.14816300000001,401.185181,287.32702599999999,844300]
["1995-10-30",405.92593399999998,411.85183699999999,397.03704800000003,409.48147599999999,293.26870700000001,479100]
["1995-11-06",408.29629499999999,411.25924700000002,403.555542,409.48147599999999,293.26870700000001,488700]
["1995-11-13",409.48147599999999,414.22222900000003,401.185181,411.85183699999999,294.966339,740300]
["1995-11-20",411.25924700000002,423.70370500000001,407.70370500000001,422.51852400000001,302.60571299999998,468300]
["1995-11-27",429.03704800000003,432.59258999999997,416.59258999999997,430.22222900000003,308.12316900000002,659700]
["1995-12-04",430.22222900000003,443.85183699999999,430.22222900000003,431.40741000000003,308.972015,831400]
["1995-12-11",431.40741000000003,452.14816300000001,430.814819,448.59258999999997,321.57385299999999,954000]
["1995-12-18",446.814819,452.74075299999998,432.59258999999997,438.51852400000001,314.35223400000001,935200]
["1995-12-25",437.92593399999998,445.629639,433.185181,438.51852400000001,314.35223400000001,414300]
["1996-01-01",437.33334400000001,450.96295199999997,434.96295199999997,445.629639,319.44986,785600]
["1996-01-08",444.444458,447.40741000000003,426.66665599999999,435.555542,312.22811899999999,767700]
["1996-01-15",436.14816300000001,449.185181,435.555542,446.814819,320.29953,823600]
["1996-01-22",447.40741000000003,447.40741000000003,420.74075299999998,429.629639,307.98013300000002,879800]
["1996-01-29",429.629639,464,429.03704800000003,453.33334400000001,324.97232100000002,906500]
["1996-02-05",452.14816300000001,488.88888500000002,447.40741000000003,484.14816300000001,347.06185900000003,953900]
["1996-02-12",487.70370500000001,490.07406600000002,468.14816300000001,469.33334400000001,336.441956,840700]
["1996-02-19",466.370361,474.07406600000002,453.33334400000001,474.07406600000002,339.84023999999999,885400]
["1996-02-26",471.11111499999998,474.66665599999999,455.11111499999998,466.96295199999997,334.74267600000002,707600]
["1996-03-04",466.96295199999997,474.66665599999999,445.629639,450.96295199999997,323.27307100000002,910100]
["1996-03-11",446.22222900000003,452.14816300000001,428.444458,436.74075299999998,313.34762599999999,1343000]
["1996-03-18",442.66665599999999,458.07406600000002,439.11111499999998,453.92593399999998,325.677368,724300]
["1996-03-25",458.66665599999999,461.629639,442.07406600000002,443.85183699999999,318.44958500000001,659300]
["1996-04-01",448.59258999999997,449.77777099999997,440.29629499999999,443.85183699999999,318.44958500000001,638800]
["1996-04-08",436.14816300000001,440.29629499999999,420.74075299999998,439.11111499999998,315.04821800000002,1225500]
["1996-04-15",440.29629499999999,444.444458,428.444458,437.92593399999998,314.19793700000002,713600]
["1996-04-22",440.88888500000002,446.814819,422.51852400000001,430.22222900000003,308.67071499999997,1229200]
["1996-04-29",424.88888500000002,439.11111499999998,417.77777099999997,417.77777099999997,299.74224900000002,1424800]
["1996-05-06",419.555542,438.51852400000001,417.77777099999997,436.74075299999998,313.34762599999999,976800]
["1996-05-13",439.11111499999998,446.22222900000003,430.814819,431.40741000000003,309.52105699999998,735300]
["1996-05-20",431.40741000000003,451.555542,430.22222900000003,449.77777099999997,322.70120200000002,660600]
["1996-05-27",449.185181,450.96295199999997,439.11111499999998,446.814819,320.57534800000002,611600]
["1996-06-03",445.629639,460.444458,445.03704800000003,451.555542,323.97668499999997,784700]
["1996-06-10",451.555542,452.14816300000001,436.74075299999998,439.70370500000001,315.75186200000002,602200]
["1996-06-17",439.11111499999998,453.33334400000001,433.185181,452.14816300000001,324.68820199999999,1060700]
["1996-06-24",456.29629499999999,469.92593399999998,453.33334400000001,467.555542,335.75234999999998,696600]
["1996-07-01",468.74075299999998,468.74075299999998,447.40741000000003,448,321.70944200000002,473400]
["1996-07-08",443.25924700000002,447.40741000000003,433.77777099999997,442.295929,317.61340300000001,661300]
["1996-07-15",445.629639,450.370361,432.59258999999997,442.66665599999999,317.879547,944300]
["1996-07-22",440.88888500000002,443.85183699999999,427.25924700000002,437.92593399999998,314.47540300000003,645300]
["1996-07-29",437.33334400000001,468.74075299999998,437.33334400000001,468.74075299999998,336.60330199999999,794500]
["1996-08-05",468.74075299999998,474.66665599999999,461.629639,471.70370500000001,338.73104899999998,616100]
["1996-08-12",470.51852400000001,480.59258999999997,469.33334400000001,474.66665599999999,340.85882600000002,476200]
["1996-08-19",475.25924700000002,478.22222900000003,469.33334400000001,469.33334400000001,337.02899200000002,378400]
["1996-08-26",468.14816300000001,470.51852400000001,449.185181,450.370361,323.411652,524400]
["1996-09-02",448,453.33334400000001,445.03704800000003,449.77777099999997,322.98608400000001,403600]
["1996-09-09",455.11111499999998,474.07406600000002,454.51852400000001,471.70370500000001,339.08850100000001,543500]
["1996-09-16",471.11111499999998,471.70370500000001,460.444458,465.185181,334.40258799999998,811500]
["1996-09-23",462.22222900000003,478.814819,458.66665599999999,475.25924700000002,341.64450099999999,693200]
["1996-09-30",475.25924700000002,496.59258999999997,474.66665599999999,496.59258999999997,356.98004200000003,537200]
["1996-10-07",497.185181,497.185181,485.92593399999998,489.48147599999999,351.86819500000001,422500]
["1996-10-14",487.70370500000001,501.92593399999998,481.185181,501.92593399999998,360.81405599999999,539500]
["1996-10-21",503.11111499999998,507.85183699999999,490.66665599999999,494.814819,355.702179,460300]
["1996-10-28",494.22222900000003,517.33331299999998,490.66665599999999,513.18518100000006,368.90777600000001,582400]
["1996-11-04",514.370361,533.92590299999995,512.59258999999997,530.96295199999997,381.68765300000001,644000]
["1996-11-11",528.59258999999997,528.59258999999997,516.14813200000003,518.51849400000003,372.74179099999998,699600]
["1996-11-18",518.51849400000003,535.11108400000001,518.51849400000003,531.55554199999995,382.11367799999999,464800]
["1996-11-25",533.33331299999998,551.70367399999998,531.55554199999995,545.18518100000006,391.911316,391500]
["1996-12-02",543.40741000000003,547.55554199999995,523.259277,525.629639,377.85354599999999,573600]
["1996-12-09",529.77777100000003,532.740723,503.11111499999998,504.88888500000002,363.26681500000001,782200]
["1996-12-16",510.22222900000003,535.70367399999998,501.33334400000001,525.629639,378.189911,1010300]
["1996-12-23",524.44445800000005,530.96295199999997,519.70367399999998,526.81481900000006,379.04263300000002,296400]
["1996-12-30",528.59258999999997,529.77777100000003,504.88888500000002,514.370361,370.088776,524900]
["1997-01-06",513.77777100000003,541.629639,510.22222900000003,532.740723,383.30612200000002,943100]
["1997-01-13",538.07409700000005,547.55554199999995,528.59258999999997,542.22222899999997,390.12811299999998,802900]
["1997-01-20",542.22222899999997,586.66668700000002,539.259277,557.629639,401.213684,1104800]
["1997-01-27",556.44445800000005,574.81481900000006,541.629639,574.22222899999997,413.15216099999998,816000]
["1997-02-03",573.03704800000003,594.96295199999997,565.33331299999998,593.77777100000003,427.22226000000001,726000]
["1997-02-10",592.59258999999997,614.51849400000003,580.14813200000003,603.85186799999997,434.47067299999998,841100]
["1997-02-17",604.44445800000005,605.03704800000003,581.33331299999998,592.59258999999997,426.369415,670100]
["1997-02-24",590.22222899999997,596.740723,571.85186799999997,573.629639,412.72576900000001,692600]
["1997-03-03",568.88891599999999,593.77777100000003,568.88891599999999,593.77777100000003,427.22226000000001,725300]
["1997-03-10",597.33331299999998,603.259277,581.33331299999998,592,426.29373199999998,917300]
["1997-03-17",592,606.22222899999997,580.740723,602.07409700000005,433.54803500000003,1071700]
["1997-03-24",602.07409700000005,612.14813200000003,573.629639,576.59258999999997,415.19903599999998,798400]
["1997-03-31",574.22222899999997,574.81481900000006,539.85186799999997,547.55554199999995,394.28970299999997,1433500]
["1997-04-07",552.29632600000002,556.44445800000005,540.44445800000005,540.44445800000005,389.16891500000003,1042800]
["1997-04-14",540.44445800000005,565.92590299999995,533.33331299999998,564.14813200000003,406.23767099999998,964200]
["1997-04-21",564.14813200000003,571.259277,555.259277,564.740723,406.66455100000002,760300]
["1997-04-28",561.77777100000003,630.51849400000003,561.77777100000003,627.55554199999995,451.89703400000002,888200]
["1997-05-05",628.14813200000003,648.88891599999999,604.44445800000005,611.55554199999995,440.375519,1271000]
["1997-05-12",610.96295199999997,638.22222899999997,609.77777100000003,618.07409700000005,445.069458,720000]
["1997-05-19",617.48150599999997,637.629639,611.55554199999995,634.07409700000005,456.59085099999999,755900]
["1997-05-26",629.33331299999998,642.96295199999997,625.18518100000006,641.77777100000003,462.13815299999999,554100]
["1997-06-02",647.11108400000001,667.85186799999997,640,659.55554199999995,474.93978900000002,610500]
["1997-06-09",660.14813200000003,708.740723,660.14813200000003,684.44445800000005,493.26357999999999,832100]
["1997-06-16",677.92590299999995,714.07409700000005,677.92590299999995,712.29632600000002,513.33544900000004,813300]
["1997-06-23",708.740723,713.48150599999997,682.66668700000002,711.40741000000003,512.69494599999996,673700]
["1997-06-30",711.40741000000003,734.22222899999997,697.18518100000006,733.03704800000003,528.283142,479200]
["1997-07-07",737.18518100000006,738.370361,708.740723,733.92590299999995,528.92358400000001,657500]
["1997-07-14",732.740723,739.259277,704,708.14813200000003,510.34628300000003,823300]
["1997-07-21",706.370361,745.18518100000006,696.88891599999999,730.66668700000002,526.57488999999998,755000]
["1997-07-28",739.55554199999995,760,724,735.11108400000001,529.77777100000003,631400]
["1997-08-04",736.88891599999999,740.88891599999999,690.66668700000002,705.77777100000003,508.63784800000002,604400]
["1997-08-11",707.55554199999995,728,680,680,490.06048600000003,717100]
["1997-08-18",684,724.44445800000005,675.55554199999995,701.33331299999998,505.43493699999999,680200]
["1997-08-25",704.88891599999999,705.33331299999998,666.66668700000002,671.11108400000001,483.654449,574500]
["1997-09-01",671.55554199999995,724,671.55554199999995,719.11108400000001,518.24676499999998,709000]
["1997-09-08",729.33331299999998,736.88891599999999,698.66668700000002,708.88891599999999,511.27066000000002,776600]
["1997-09-15",707.55554199999995,762.66668700000002,707.55554199999995,744,536.59405500000003,851000]
["1997-09-22",742.22222899999997,756.88891599999999,720.44445800000005,736.44445800000005,531.14465299999995,625700]
["1997-09-29",731.11108400000001,770.66668700000002,730.66668700000002,764.88891599999999,551.65979000000004,576600]
["1997-10-06",769.33331299999998,785.77777100000003,755.11108400000001,757.77777100000003,546.53094499999997,565600]
["1997-10-13",762.22222899999997,800.44445800000005,759.55554199999995,766.22222899999997,552.62127699999996,562400]
["1997-10-20",762.66668700000002,800.44445800000005,736.44445800000005,741.33331299999998,534.67089799999997,863900]
["1997-10-27",725.33331299999998,751.55554199999995,690.22222899999997,725.77777100000003,523.45147699999995,1300000]
["1997-11-03",732,749.77777100000003,710.66668700000002,715.55554199999995,516.07885699999997,896800]
["1997-11-10",716,720.44445800000005,695.11108400000001,703.55554199999995,507.424194,859500]
["1997-11-17",715.11108400000001,752.44445800000005,713.33331299999998,752.44445800000005,542.68438700000002,786300]
["1997-11-24",745.33331299999998,749.77777100000003,712,716.88891599999999,517.04077099999995,492400]
["1997-12-01",725.33331299999998,771.11108400000001,717.33331299999998,764.44445800000005,551.339111,707100]
["1997-12-08",764.44445800000005,767.55554199999995,720.44445800000005,724,522.53924600000005,672900]
["1997-12-15",725.33331299999998,756.44445800000005,723.11108400000001,745.77777100000003,538.25701900000001,884900]
["1997-12-22",747.55554199999995,757.33331299999998,728.88891599999999,729.77777100000003,526.70941200000004,353100]
["1997-12-29",736.88891599999999,784.88891599999999,733.77777100000003,783.11108400000001,565.20208700000001,449100]
["1998-01-05",784,784.88891599999999,727.11108400000001,733.77777100000003,529.59655799999996,917600]
["1998-01-12",718.22222899999997,733.33331299999998,710.66668700000002,721.77777100000003,520.93542500000001,1252800]
["1998-01-19",734.22222899999997,759.11108400000001,725.33331299999998,758.22222899999997,547.23877000000005,836700]
["1998-01-26",765.33331299999998,799.55554199999995,759.55554199999995,784.44445800000005,566.16461200000003,917500]
["1998-02-02",789.77777100000003,812,789.77777100000003,809.77777100000003,584.44879200000003,576600]
["1998-02-09",805.77777100000003,847.55554199999995,801.77777100000003,835.55554199999995,603.05328399999996,577600]
["1998-02-16",835.55554199999995,841.77777100000003,827.55554199999995,840.44445800000005,606.58184800000004,449600]
["1998-02-23",843.11108400000001,860,832,854.66668700000002,616.846497,399400]
["1998-03-02",850.22222899999997,868.88891599999999,840.44445800000005,862.22222899999997,622.299622,438300]
["1998-03-09",862.22222899999997,883.55554199999995,860.44445800000005,883.11108400000001,637.76818800000001,433100]
["1998-03-16",887.55554199999995,920.88891599999999,887.11108400000001,920,664.40893600000004,607700]
["1998-03-23",918.22222899999997,924,875.55554199999995,880,635.52117899999996,611300]
["1998-03-30",881.77777100000003,911.55554199999995,864.88891599999999,907.55554199999995,655.421875,601700]
["1998-04-06",916.44445800000005,924,882.66668700000002,906.66668700000002,654.77978499999995,516100]
["1998-04-13",906.66668700000002,991.55554199999995,896,991.55554199999995,716.08489999999995,702500]
["1998-04-20",984.44445800000005,997.77777100000003,933.77777100000003,935.11108400000001,675.32195999999999,727700]
["1998-04-27",930.66668700000002,947.55554199999995,899.55554199999995,941.33331299999998,679.81561299999998,674100]
["1998-05-04",942.22222899999997,951.11108400000001,893.33331299999998,915.11108400000001,660.87823500000002,478600]
["1998-05-11",916.88891599999999,931.11108400000001,892.44445800000005,920,664.40893600000004,573800]
["1998-05-18",920.88891599999999,931.11108400000001,899.55554199999995,904.44445800000005,653.17486599999995,551300]
["1998-05-25",911.55554199999995,913.77777100000003,865.33331299999998,880.44445800000005,635.84252900000001,458600]
["1998-06-01",885.77777100000003,927.11108400000001,867.11108400000001,926.66668700000002,669.22363299999995,709000]
["1998-06-08",927.11108400000001,984.88891599999999,927.11108400000001,967.55554199999995,699.17761199999995,765300]
["1998-06-15",958.66668700000002,960,919.55554199999995,959.11108400000001,693.075378,765700]
["1998-06-22",955.55554199999995,1010.666687,945.77777100000003,1007.5555419999999,728.08252000000005,651300]
["1998-06-29",1014.666687,1045.333374,1008.4444580000001,1044.8889160000001,755.060608,559900]
["1998-07-06",1043.1110839999999,1066.222168,1030.222168,1059.5555420000001,765.65863000000002,603300]
["1998-07-13",1057.777832,1085.333374,1040,1078.666626,779.46881099999996,737400]
["1998-07-20",1076.8889160000001,1091.5555420000001,1022.222229,1037.333374,749.60064699999998,842100]
["1998-07-27",1032.8889160000001,1088.8889160000001,1028.4444579999999,1072.4444579999999,774.97247300000004,879200]
["1998-08-03",1072,1076.666626,976.66668700000002,1002.666687,724.54974400000003,929600]
["1998-08-10",1016,1016,933.33331299999998,942,680.71063200000003,723600]
["1998-08-17",931.33331299999998,1019.333313,904.66668700000002,934.66668700000002,675.41125499999998,1975900]
["1998-08-24",942,991.33331299999998,869.33331299999998,873.33331299999998,631.09045400000002,1470100]
["1998-08-31",894.66668700000002,894.66668700000002,794.66668700000002,813.33331299999998,587.73315400000001,1711600]
["1998-09-07",840,883.33331299999998,797.33331299999998,842.66668700000002,609.36914100000001,1173100]
["1998-09-14",869.33331299999998,885.33331299999998,837.33331299999998,844.66668700000002,610.81530799999996,1065200]
["1998-09-21",836,902.66668700000002,825.33331299999998,842.66668700000002,609.36914100000001,1270500]
["1998-09-28",844,860.66668700000002,783.33331299999998,789.33331299999998,570.80145300000004,1266600]
["1998-10-05",778.66668700000002,780.66668700000002,692,743.33331299999998,537.536743,1869300]
["1998-10-12",754.66668700000002,940,752,935.33331299999998,676.38055399999996,1657200]
["1998-10-19",935.33331299999998,980,888,913.33331299999998,660.47106900000006,1278800]
["1998-10-26",911.33331299999998,916,838,910,658.06073000000004,1413600]
["1998-11-02",920,956,907.33331299999998,954,689.87914999999998,822600]
["1998-11-09",949.33331299999998,949.33331299999998,888,928,671.07733199999996,839900]
["1998-11-16",938,995.33331299999998,931.33331299999998,988,714.46588099999997,792300]
["1998-11-23",1023.333313,1064.666626,1006,1046.666626,756.89038100000005,591000]
["1998-11-30",1040,1041.333374,961.33331299999998,1005.333313,727.00042699999995,855700]
["1998-12-07",1014.666687,1014.666687,960,966,698.98773200000005,561300]
["1998-12-14",960.66668700000002,1062.666626,925.33331299999998,1060.666626,767.48767099999998,1068000]
["1998-12-21",1058,1094.666626,1030.666626,1055.333374,763.62854000000004,529900]
["1998-12-28",1050,1061.333374,1016,1030.666626,745.77972399999999,442800]
["1999-01-04",1040,1148.666626,1040,1143.333374,827.30462599999998,1623700]
["1999-01-11",1135.333374,1151.333374,1034.666626,1094.666626,792.08960000000002,1381800]
["1999-01-18",1094,1112,1037.333374,1047.333374,757.83972200000005,786700]
["1999-01-25",1045.333374,1100,1020,1098,794.50146500000005,1037700]
["1999-02-01",1098.666626,1130.666626,1058.666626,1088.666626,787.74804700000004,988400]
["1999-02-08",1088.666626,1173.333374,1044,1141.333374,825.85723900000005,1148600]
["1999-02-15",1162.666626,1276,1158.666626,1233.333374,892.42749000000003,1075900]
["1999-02-22",1233.333374,1279.333374,1165.333374,1215.333374,879.40277100000003,1290900]
["1999-03-01",1197.333374,1269.333374,1174,1262,913.17022699999995,1054900]
["1999-03-08",1266,1306.666626,1256.666626,1273.333374,921.82513400000005,866800]
["1999-03-15",1272.666626,1316,1250.666626,1266.666626,916.99847399999999,1067400]
["1999-03-22",1269.333374,1310,1231.333374,1243.333374,900.10632299999997,1089200]
["1999-03-29",1244,1294.666626,1244,1289.333374,933.408142,617400]
["1999-04-05",1296,1374.666626,1293.333374,1344,972.98394800000005,897700]
["1999-04-12",1336,1370,1266,1279.333374,926.16870100000006,878500]
["1999-04-19",1301.333374,1429.333374,1277.333374,1382,1000.493591,1411700]
["1999-04-26",1384.666626,1386,1224,1248,903.48516800000004,1317800]
["1999-05-03",1248,1299.333374,1202,1266,916.51593000000003,1335900]
["1999-05-10",1256,1298.666626,1239.333374,1250,904.93280000000004,975100]
["1999-05-17",1247.333374,1269.333374,1215.333374,1233.333374,892.86724900000002,780700]
["1999-05-24",1240,1246.666626,1171.333374,1219.333374,882.73242200000004,1063800]
["1999-05-31",1218,1261.333374,1186.666626,1256,909.27648899999997,695900]
["1999-06-07",1258.666626,1288,1206.666626,1218.666626,882.68853799999999,647400]
["1999-06-14",1232,1300.666626,1216,1300,941.59893799999998,1061500]
["1999-06-21",1300,1300,1259.333374,1286,931.45898399999999,661200]
["1999-06-28",1288.666626,1312.666626,1238,1300.666626,942.08184800000004,1501700]
["1999-07-05",1288,1310.666626,1274.666626,1280.666626,927.59582499999999,578700]
["1999-07-12",1288,1298.666626,1254,1298.666626,940.63336200000003,969500]
["1999-07-19",1298.666626,1300.666626,1240,1265.333374,916.48974599999997,875000]
["1999-07-26",1260,1290.666626,1234.666626,1238.666626,897.17504899999994,775100]
["1999-08-02",1240.833374,1254.166626,1132.5,1148.333374,831.74597200000005,895400]
["1999-08-09",1150,1177.5,1114.166626,1174.166626,850.45678699999996,902800]
["1999-08-16",1176.666626,1264.166626,1168.333374,1264.166626,915.64446999999996,991500]
["1999-08-23",1266.666626,1345.833374,1266.666626,1293.333374,936.77081299999998,948400]
["1999-08-30",1280,1284.166626,1205.833374,1278.333374,925.90588400000001,787900]
["1999-09-06",1288.333374,1290,1229.166626,1247.5,904.06073000000004,462000]
["1999-09-13",1246.666626,1265.833374,1191.666626,1255.833374,910.10003700000004,660300]
["1999-09-20",1252.5,1259.166626,1159.166626,1185,858.76696800000002,793500]
["1999-09-27",1188.333374,1189.166626,1083.333374,1133.333374,821.32446300000004,1136500]
["1999-10-04",1126.666626,1260,1113.333374,1255.833374,910.10003700000004,1039800]
["1999-10-11",1250.833374,1253.333374,1087.5,1093.333374,792.33667000000003,1000100]
["1999-10-18",1096.666626,1240,1090,1224.166626,887.15093999999999,903600]
["1999-10-25",1210.833374,1379.166626,1183.333374,1372.5,994.64807099999996,1200800]
["1999-11-01",1369.166626,1442.5,1315,1405.833374,1018.804504,1028800]
["1999-11-08",1415,1462.5,1400,1410,1021.824219,746200]
["1999-11-15",1412.5,1492.5,1379.166626,1460.833374,1058.663086,1038100]
["1999-11-22",1449.166626,1455.833374,1395,1408.7493899999999,1020.9176639999999,512200]
["1999-11-29",1396.666626,1420,1360.833374,1386.666626,1004.914612,962100]
["1999-12-06",1390,1505,1363.333374,1489.166626,1079.722168,828000]
["1999-12-13",1490,1499.166626,1373.333374,1380,1000.570557,949000]
["1999-12-20",1368.333374,1465.833374,1340,1460,1058.574707,668800]
["1999-12-27",1458.333374,1458.333374,1413.333374,1441.666626,1045.281982,385100]
["2000-01-03",1428.333374,1465.833374,1288.333374,1460,1058.574707,1404800]
["2000-01-10",1460,1526.666626,1386.666626,1520.833374,1102.6820070000001,1118300]
["2000-01-17",1496.666626,1497.5,1360.833374,1385.833374,1004.8002320000001,929500]
["2000-01-24",1385.833374,1412.5,1338.333374,1360,986.06939699999998,983600]
["2000-01-31",1366.666626,1391.666626,1308.333374,1343.333374,973.98535200000003,1088000]
["2000-02-07",1331.666626,1332.5,1240.833374,1264.166626,916.58563200000003,1734300]
["2000-02-14",1271.666626,1296.666626,1180,1192.5,864.62341300000003,1377400]
["2000-02-21",1184.166626,1190,1103.333374,1115,808.43212900000003,1600500]
["2000-02-28",1133.333374,1201.666626,1133.333374,1165,844.68450900000005,1420400]
["2000-03-06",1161.666626,1161.666626,1047.5,1106.666626,802.84387200000003,1789600]
["2000-03-13",1093.333374,1349.166626,1088.333374,1298.333374,941.89050299999997,2139500]
["2000-03-20",1313.333374,1445,1298.333374,1435,1041.036987,1313600]
["2000-03-27",1425,1481.666626,1356.666626,1460,1059.1732179999999,1379400]
["2000-04-03",1463.333374,1585,1433.333374,1450,1051.919189,1486600]
["2000-04-10",1450,1590,1359.166626,1438.333374,1043.455078,1392600]
["2000-04-17",1384.166626,1455,1334.166626,1445,1048.2917480000001,1039300]
["2000-04-24",1445,1554.166626,1436.666626,1462.5,1060.9873050000001,995300]
["2000-05-01",1465.833374,1505.833374,1454.166626,1487.5,1079.1236570000001,894900]
["2000-05-08",1489.166626,1554.166626,1475.833374,1532.0826420000001,1111.466797,972900]
["2000-05-15",1529.166626,1652.5,1504.166626,1551.666626,1125.6743160000001,1198200]
["2000-05-22",1555,1602.5,1495.833374,1514.166626,1098.4693600000001,1233200]
["2000-05-29",1514.166626,1596.666626,1493.333374,1581.666626,1147.4381100000001,709100]
["2000-06-05",1580,1613.333374,1515,1567.5,1137.6606449999999,713500]
["2000-06-12",1567.5,1654.166626,1553.333374,1573.333374,1141.8941649999999,931500]
["2000-06-19",1576.666626,1580.833374,1500.833374,1569.166626,1138.869995,733000]
["2000-06-26",1567.5,1645.833374,1548.333374,1566.666626,1137.0554199999999,951800]
["2000-07-03",1566.666626,1630.833374,1561.666626,1623.333374,1178.1831050000001,615300]
["2000-07-10",1631.666626,1647.5,1591.666626,1598.333374,1160.0389399999999,716100]
["2000-07-17",1601.666626,1630,1575,1575.833374,1143.7086179999999,853200]
["2000-07-24",1583.333374,1768.333374,1583.333374,1710.833374,1241.688721,1243500]
["2000-07-31",1748.75,1777.5,1701.25,1772.5,1286.4451899999999,968300]
["2000-08-07",1770,1798.75,1715,1732.5,1257.4139399999999,610700]
["2000-08-14",1742.5,1757.5,1723.75,1738.75,1261.950562,535100]
["2000-08-21",1740,1761.25,1690,1691.25,1227.4758300000001,536000]
["2000-08-28",1700,1803.75,1700,1770,1284.6313479999999,596700]
["2000-09-04",1770,1795,1721.25,1776.25,1289.720703,612900]
["2000-09-11",1781.25,1858.75,1775,1805,1310.595947,829100]
["2000-09-18",1810,1838.75,1740,1828.75,1327.840698,897500]
["2000-09-25",1852.5,1950,1827.5,1913.75,1389.5581050000001,823200]
["2000-10-02",1902.5,1947.5,1852.5,1872.5,1359.6070560000001,901000]
["2000-10-09",1863.75,1886.25,1796.25,1853.75,1345.993164,971300]
["2000-10-16",1872.5,1915,1800,1901.25,1380.4819339999999,775600]
["2000-10-23",1903.75,1998.75,1825,1893.75,1375.036621,1164600]
["2000-10-30",1902.5,1991.25,1885,1898.75,1378.667236,1033400]
["2000-11-06",1900,2051.25,1900,2003.75,1454.90625,993700]
["2000-11-13",1980,2005,1920,1946.25,1413.1561280000001,936900]
["2000-11-20",1932.5,1960,1825,1857.5,1348.7158199999999,685000]
["2000-11-27",1867.5,1963.75,1821.25,1948.75,1414.9719239999999,1128100]
["2000-12-04",1940,2075,1927.5,2073.75,1506.328125,1042900]
["2000-12-11",2068.75,2071.25,1875,1915,1391.0153809999999,1364600]
["2000-12-18",1905,1978.75,1850,1936.25,1406.4510499999999,1147700]
["2000-12-25",1936.25,2018.75,1921.25,1971.25,1431.874268,888900]
["2001-01-01",1966.25,1966.25,1746.25,1757.5,1276.610596,1620000]
["2001-01-08",1767.5,1796.25,1616.25,1643.75,1193.985107,1685000]
["2001-01-15",1645,1732.5,1640,1682.5,1222.1323239999999,1367900]
["2001-01-22",1682.5,1792.5,1663.75,1755,1274.794678,1266900]
["2001-01-29",1775,1789.8000489999999,1675,1727.8000489999999,1255.037476,1164300]
["2001-02-05",1759,1774,1685,1733.599976,1259.25,953700]
["2001-02-12",1755,1790.1999510000001,1713.1999510000001,1732.400024,1258.378052,1160100]
["2001-02-19",1732.400024,1734,1592.400024,1617,1174.554443,951100]
["2001-02-26",1612,1708,1608,1645,1194.893311,1231700]
["2001-03-05",1670,1690,1614,1634.400024,1187.713013,845000]
["2001-03-12",1625,1639,1481.8000489999999,1560,1133.646851,1744800]
["2001-03-19",1560,1592.8000489999999,1452.8000489999999,1509,1096.5850829999999,1561700]
["2001-03-26",1515,1610,1515,1610,1169.9812010000001,1026700]
["2001-04-02",1620,1674.400024,1500,1531,1112.5722659999999,2228000]
["2001-04-09",1540,1560,1520,1556,1130.7398679999999,965100]
["2001-04-16",1550,1636.599976,1534.400024,1580,1148.1804199999999,1287600]
["2001-04-23",1588,1626,1540,1614,1172.8881839999999,1221600]
["2001-04-30",1626,1689,1622,1687,1225.9370120000001,1311600]
["2001-05-07",1682,1693,1630.599976,1642,1193.235596,1317000]
["2001-05-14",1647,1696,1641,1672.400024,1215.3272710000001,1170800]
["2001-05-21",1672.400024,1699.8000489999999,1628,1646.1999510000001,1196.287842,956300]
["2001-05-28",1650,1654.599976,1597.8000489999999,1601.8000489999999,1164.022827,629500]
["2001-06-04",1600,1639,1599.8000489999999,1615.1999510000001,1174.2886960000001,730500]
["2001-06-11",1616,1644,1600.400024,1637,1190.1373289999999,974300]
["2001-06-18",1642,1716,1637.1999510000001,1700.400024,1236.2310789999999,1652800]
["2001-06-25",1698,1734,1673.400024,1700.1999510000001,1236.0852050000001,1611400]
["2001-07-02",1715,1742,1687.8000489999999,1687.8000489999999,1227.070923,888600]
["2001-07-09",1691,1710,1665.400024,1690.1999510000001,1228.8149410000001,970900]
["2001-07-16",1694,1714,1674.8000489999999,1680.1999510000001,1221.545044,1037500]
["2001-07-23",1685,1688.8000489999999,1622.8000489999999,1634.400024,1188.247437,1300400]
["2001-07-30",1640,1677,1622.400024,1632.8000489999999,1187.084351,1209700]
["2001-08-06",1632,1645.599976,1596,1633.599976,1187.6657709999999,1008800]
["2001-08-13",1633.599976,1637,1570,1584.1999510000001,1152.3447269999999,1359600]
["2001-08-20",1585,1588,1543.599976,1544,1123.1035159999999,1913800]
["2001-08-27",1548,1580.1999510000001,1527.8000489999999,1564,1137.651245,2304000]
["2001-09-03",1558,1558.1999510000001,1453,1463,1064.1839600000001,2301500]
["2001-09-10",1450,1494.599976,1441.400024,1485.1999510000001,1080.332275,298200]
["2001-09-17",1340,1421.400024,1320,1341,975.44158900000002,3575700]
["2001-09-24",1355,1560,1355,1560,1134.7413329999999,2290100]
["2001-10-01",1555,1626.400024,1527,1580.400024,1149.5804439999999,1681700]
["2001-10-08",1570,1681,1514,1673.8000489999999,1217.519775,1812900]
["2001-10-15",1664,1728,1620,1632,1187.1142580000001,1369200]
["2001-10-22",1632,1699,1615,1676,1219.1201169999999,1368700]
["2001-10-29",1670,1670.1999510000001,1540.400024,1632,1187.1142580000001,1448800]
["2001-11-05",1634,1665,1588,1593.8000489999999,1159.3276370000001,1646400]
["2001-11-12",1574,1644,1550,1622.400024,1180.1313479999999,1191900]
["2001-11-19",1627,1634,1598,1618,1176.930664,550100]
["2001-11-26",1630,1676.8000489999999,1610.8000489999999,1648,1198.752686,1156400]
["2001-12-03",1640,1664.1999510000001,1615.1999510000001,1638,1191.479004,1057100]
["2001-12-10",1643,1645.8000489999999,1580,1604.1999510000001,1167.4910890000001,1184600]
["2001-12-17",1618,1639.8000489999999,1593.1999510000001,1600,1164.4339600000001,1306500]
["2001-12-24",1600,1607.400024,1584.1999510000001,1604.400024,1167.6362300000001,637400]
["2001-12-31",1600,1609,1506,1556,1132.411865,1281300]
["2002-01-07",1551,1571,1520,1561,1136.0509030000001,1449300]
["2002-01-14",1556,1600,1543,1590,1157.1563719999999,1180700]
["2002-01-21",1590,1590,1532,1560.1999510000001,1135.46875,1002800]
["2002-01-28",1550,1560,1330,1465,1066.184814,2960800]
["2002-02-04",1447,1502,1364.8000489999999,1480,1077.1014399999999,2038400]
["2002-02-11",1483,1547.599976,1469,1485,1080.740356,1376900]
["2002-02-18",1487,1489,1376,1406.599976,1023.683044,1687300]
["2002-02-25",1420,1503,1414.1999510000001,1474.599976,1073.1716309999999,1616900]
["2002-03-04",1480,1535,1468.599976,1493.1999510000001,1087.3378909999999,1389000]
["2002-03-11",1480,1508,1454.599976,1508,1098.115356,1278300]
["2002-03-18",1508.8000489999999,1517.400024,1428,1444.8000489999999,1052.093384,1207200]
["2002-03-25",1442,1460,1410,1442.8000489999999,1050.6369629999999,878000]
["2002-04-01",1430,1494.8000489999999,1408.1999510000001,1484,1080.638794,1443800]
["2002-04-08",1475,1510.8000489999999,1453.599976,1475,1074.0844729999999,1256800]
["2002-04-15",1473,1476.8000489999999,1408,1415.8000489999999,1030.9760739999999,1179500]
["2002-04-22",1412,1414.8000489999999,1349.8000489999999,1374.1999510000001,1000.682861,2195700]
["2002-04-29",1370,1432,1365.1999510000001,1412.400024,1028.5002440000001,1531700]
["2002-05-06",1413,1430,1345.400024,1366,994.71179199999995,1304800]
["2002-05-13",1370,1395,1310,1392.400024,1013.936523,2382400]
["2002-05-20",1387.400024,1387.599976,1335,1356,987.43005400000004,1051000]
["2002-05-27",1352,1360,1330.8000489999999,1339.400024,975.34191899999996,819900]
["2002-06-03",1339.400024,1344.8000489999999,1260,1300,946.65087900000003,1754600]
["2002-06-10",1299,1324.400024,1236,1289.1999510000001,939.41284199999996,1519600]
["2002-06-17",1316.1999510000001,1384,1309.1999510000001,1340,976.42950399999995,1792600]
["2002-06-24",1338,1381.400024,1309.8000489999999,1364.599976,994.35528599999998,1699300]
["2002-07-01",1364.8000489999999,1370,1280,1354.8000489999999,987.21460000000002,1017600]
["2002-07-08",1354.8000489999999,1368,1220,1270,925.42205799999999,1729000]
["2002-07-15",1250,1279.1999510000001,1118.1999510000001,1136.1999510000001,827.92492700000003,2220900]
["2002-07-22",1136.1999510000001,1160.8000489999999,952.20001200000002,1136.400024,828.07067900000004,3767800]
["2002-07-29",1176,1290.599976,1176,1205,878.05816700000003,2487700]
["2002-08-05",1205,1339,1144,1339,975.701233,1773500]
["2002-08-12",1320,1330,1205,1300,947.28253199999995,1615800]
["2002-08-19",1301,1360.1999510000001,1301,1311,955.29821800000002,1265900]
["2002-08-26",1314,1339,1212,1256,915.22076400000003,1208000]
["2002-09-02",1251,1251,1155.599976,1189,866.39910899999995,1191300]
["2002-09-09",1180,1249.8000489999999,1152,1172,854.68566899999996,1247400]
["2002-09-16",1172,1210,1107.8000489999999,1127,821.86901899999998,1774700]
["2002-09-23",1119,1162,1078.400024,1104.599976,805.53363000000002,1791500]
["2002-09-30",1104.8000489999999,1180,1050,1054,768.63342299999999,2196600]
["2002-10-07",1054.1999510000001,1207.400024,1037.599976,1194.599976,871.16644299999996,2124500]
["2002-10-14",1160,1305.1999510000001,1150,1274.1999510000001,929.215149,1946200]
["2002-10-21",1269.1999510000001,1315.1999510000001,1230.400024,1308.1999510000001,954.00982699999997,1621800]
["2002-10-28",1310,1321,1220,1237,902.08679199999995,1563500]
["2002-11-04",1271,1332,1269,1289.400024,940.29992700000003,1412100]
["2002-11-11",1283,1358,1253.8000489999999,1357.8000489999999,990.181152,1272800]
["2002-11-18",1358,1365,1309.8000489999999,1310,955.32257100000004,1660700]
["2002-11-25",1310,1325.1999510000001,1244.1999510000001,1303,950.21752900000001,991900]
["2002-12-02",1330,1330,1201,1209.8000489999999,882.25116000000003,1301300]
["2002-12-09",1205,1247.599976,1177.1999510000001,1180,861.17730700000004,1304900]
["2002-12-16",1185,1229.599976,1154.1999510000001,1181.400024,862.199341,1705100]
["2002-12-23",1181.599976,1210,1129,1133.599976,827.31408699999997,710900]
["2002-12-30",1138.599976,1208.400024,1121,1202.400024,877.52526899999998,1036000]
["2003-01-06",1202.400024,1252,1199.8000489999999,1236.1999510000001,902.19287099999997,1151300]
["2003-01-13",1241,1270.599976,1228.8000489999999,1238.400024,903.79858400000001,1308100]
["2003-01-20",1256,1258,1120.8000489999999,1120.8000489999999,817.97265600000003,1472500]
["2003-01-27",1121,1138.1999510000001,1062,1082.400024,789.947632,1936000]
["2003-02-03",1091,1113.8000489999999,926,934,681.64386000000002,4350100]
["2003-02-10",934,990.59997599999997,918,987.79998799999998,720.90771500000005,2681700]
["2003-02-17",1006,1023.599976,993,1016.200012,741.634277,1226000]
["2003-02-24",1013.799988,1019.599976,978,985.79998799999998,719.44787599999995,1714900]
["2003-03-03",989.40002400000003,999,932,957.59997599999997,698.86724900000002,1584300]
["2003-03-10",946,987,858.40002400000003,979.20001200000002,715.33801300000005,2592500]
["2003-03-17",979.40002400000003,1095.599976,963.79998799999998,1089.599976,795.988831,2161500]
["2003-03-24",1085.400024,1085.400024,990,997,728.34161400000005,1875000]
["2003-03-31",977,1077,969.59997599999997,1073.1999510000001,784.00805700000001,1778600]
["2003-04-07",1110.599976,1136.8000489999999,1055,1060.599976,774.803406,1630500]
["2003-04-14",1060.8000489999999,1097.1999510000001,1050,1072.8000489999999,783.71606399999996,1299400]
["2003-04-21",1083,1170,1076.400024,1095,799.93408199999999,2156600]
["2003-04-28",1103,1167,1097.1999510000001,1155.1999510000001,843.91198699999995,1645300]
["2003-05-05",1155.1999510000001,1169,1104,1125,821.84985400000005,1473700]
["2003-05-12",1125,1160,1105.400024,1159,846.68792699999995,1530100]
["2003-05-19",1146,1152,1090,1099.8000489999999,803.44055200000003,1401400]
["2003-05-26",1093,1159,1090.8000489999999,1157.599976,845.66497800000002,1348600]
["2003-06-02",1160,1202,1148,1165.400024,851.36377000000005,1513200]
["2003-06-09",1161,1199.400024,1145,1164,851.03155500000003,1070000]
["2003-06-16",1176,1212,1149,1156,845.18255599999998,1651700]
["2003-06-23",1155.8000489999999,1158.400024,1103.8000489999999,1113.8000489999999,814.32904099999996,1419500]
["2003-06-30",1111,1141.400024,1084,1129.599976,825.88079800000003,1239500]
["2003-07-07",1145,1166.599976,1113,1143.1999510000001,835.82409700000005,1447500]
["2003-07-14",1153.599976,1208.400024,1149.400024,1200.400024,877.64465299999995,1785800]
["2003-07-21",1200,1296.8000489999999,1187.400024,1293,945.34661900000003,1875700]
["2003-07-28",1304.8000489999999,1304.8000489999999,1250.8000489999999,1257.1999510000001,919.17242399999998,1484100]
["2003-08-04",1256,1260.400024,1225.8000489999999,1244,909.52172900000005,1399900]
["2003-08-11",1244,1269.8000489999999,1223.8000489999999,1248,912.44628899999998,1005100]
["2003-08-18",1257,1262.8000489999999,1189.8000489999999,1191.8000489999999,871.35693400000002,1242600]
["2003-08-25",1192,1209.599976,1172.1999510000001,1191.400024,871.06463599999995,1029400]
["2003-09-01",1188,1210.599976,1165.599976,1179,861.99841300000003,1300800]
["2003-09-08",1185,1219.599976,1178.599976,1201,879.051331,1308700]
["2003-09-15",1200,1216,1173.400024,1207,883.44317599999999,1290100]
["2003-09-22",1198,1201.400024,1145.1999510000001,1150,841.72289999999998,1438700]
["2003-09-29",1151,1234,1145,1211,886.37078899999995,1434600]
["2003-10-06",1211.1999510000001,1230,1201,1205.8000489999999,882.56475799999998,1025600]
["2003-10-13",1209,1262.599976,1207.599976,1221.599976,894.12939500000005,1341900]
["2003-10-20",1228,1239,1185.8000489999999,1203.599976,880.95440699999995,1290500]
["2003-10-27",1214,1235,1192,1216.599976,890.46966599999996,1311500]
["2003-11-03",1217,1243,1165,1165.599976,853.14111300000002,1393600]
["2003-11-10",1165.599976,1196.599976,1162,1166.1999510000001,853.580017,1194800]
["2003-11-17",1160,1173,1123.1999510000001,1131.8000489999999,828.40185499999995,1305200]
["2003-11-24",1140,1170.1999510000001,1137,1159,848.31036400000005,934700]
["2003-12-01",1159,1199.599976,1157,1172.599976,858.26452600000005,1419800]
["2003-12-08",1171,1247,1168,1242.400024,910.36822500000005,1435600]
["2003-12-15",1257,1297,1251.1999510000001,1291.400024,946.27313200000003,1683900]
["2003-12-22",1287,1303.8000489999999,1285.400024,1294.1999510000001,948.32464600000003,581900]
["2003-12-29",1292,1347,1290.8000489999999,1335.8000489999999,978.80725099999995,826300]
["2004-01-05",1346,1397,1340,1382.599976,1013.099792,1427000]
["2004-01-12",1386,1416.1999510000001,1382.599976,1396.1999510000001,1023.065125,1454000]
["2004-01-19",1391.1999510000001,1415,1372.599976,1376.8000489999999,1008.849792,1011900]
["2004-01-26",1376,1395.1999510000001,1357,1389,1017.789246,1149700]
["2004-02-02",1392,1448.8000489999999,1390.599976,1443.599976,1057.797607,1315200]
["2004-02-09",1449,1508,1432,1494.400024,1095.021362,1682600]
["2004-02-16",1500,1513.1999510000001,1463.1999510000001,1472.8000489999999,1079.194092,918700]
["2004-02-23",1480,1495,1449.1999510000001,1480,1084.4696039999999,1104500]
["2004-03-01",1487,1504,1471.8000489999999,1485.599976,1088.57312,1085300]
["2004-03-08",1484,1485.599976,1411.8000489999999,1432.1999510000001,1050.368164,1314500]
["2004-03-15",1422,1470.400024,1396.599976,1442,1057.5554199999999,1381200]
["2004-03-22",1439,1439.1999510000001,1374,1403.8000489999999,1029.5395510000001,1448000]
["2004-03-29",1405.599976,1491,1405.599976,1486,1089.8248289999999,1373400]
["2004-04-05",1498,1539.400024,1497,1525.400024,1118.7204589999999,1531800]
["2004-04-12",1533.8000489999999,1547.1999510000001,1476,1504,1103.0257570000001,1468800]
["2004-04-19",1502,1510.1999510000001,1431.8000489999999,1479.1999510000001,1084.837158,1468800]
["2004-04-26",1486,1490,1424.599976,1433,1050.9548339999999,1330700]
["2004-05-03",1440,1451.8000489999999,1404.400024,1407.1999510000001,1032.033081,1245900]
["2004-05-10",1388,1440,1374.599976,1416,1038.4868160000001,1474800]
["2004-05-17",1398,1420,1381.599976,1403,1028.9526370000001,1207000]
["2004-05-24",1411,1467.599976,1386.599976,1466,1075.1561280000001,1188300]
["2004-05-31",1460.400024,1495.8000489999999,1436.1999510000001,1482,1086.8908690000001,887700]
["2004-06-07",1494,1499.599976,1457.8000489999999,1465.1999510000001,1075.674927,687700]
["2004-06-14",1462,1465.599976,1431,1443.400024,1059.670654,1023500]
["2004-06-21",1438,1447.599976,1422,1435,1053.503784,1219200]
["2004-06-28",1438,1451.599976,1414,1432,1051.301514,1146700]
["2004-07-05",1432,1432.1999510000001,1391.8000489999999,1399.400024,1027.3682859999999,744900]
["2004-07-12",1395,1429.8000489999999,1380,1380.1999510000001,1013.272644,953500]
["2004-07-19",1380.8000489999999,1396,1320,1362,999.91076699999996,1522500]
["2004-07-26",1368,1433.8000489999999,1360,1413,1037.352539,1451000]
["2004-08-02",1413,1430,1358.8000489999999,1364.400024,1001.672791,1077500]
["2004-08-09",1363,1378.1999510000001,1325,1329.599976,976.124146,1007300]
["2004-08-16",1328,1419.8000489999999,1327,1410,1035.14978,1115700]
["2004-08-23",1410,1424.8000489999999,1396.8000489999999,1418.400024,1041.3168949999999,730800]
["2004-08-30",1418.599976,1452.1999510000001,1392.8000489999999,1435.1999510000001,1053.650635,853600]
["2004-09-06",1439,1460,1432,1438.1999510000001,1056.965332,775400]
["2004-09-13",1440,1450,1420.8000489999999,1433.599976,1053.584961,994300]
["2004-09-20",1433,1434,1379.599976,1382.599976,1016.104248,1058200]
["2004-09-27",1380,1389.1999510000001,1352.599976,1374.400024,1010.078003,1410600]
["2004-10-04",1370.1999510000001,1378,1306,1338,983.32641599999999,2621200]
["2004-10-11",1338,1358,1090,1157,850.30560300000002,6087300]
["2004-10-18",1144,1204,1085.599976,1094,804.00561500000003,5819100]
["2004-10-25",1105,1232.8000489999999,1098.599976,1214.1999510000001,892.34332300000005,3792700]
["2004-11-01",1224,1249,1196,1221,897.34063700000002,2451900]
["2004-11-08",1210,1238.8000489999999,1201,1220.599976,897.04681400000004,1905900]
["2004-11-15",1239,1277.400024,1230.599976,1236,908.36450200000002,2160200]
["2004-11-22",1240,1289,1232.8000489999999,1276.1999510000001,937.90826400000003,1503500]
["2004-11-29",1277,1316.400024,1246,1310.599976,963.18963599999995,1850600]
["2004-12-06",1304,1320,1281,1300,956.53192100000001,1389600]
["2004-12-13",1300.1999510000001,1309.400024,1286,1300,956.53192100000001,1678000]
["2004-12-20",1309,1334.8000489999999,1296,1325.8000489999999,975.51550299999997,1081100]
["2004-12-27",1325.400024,1327,1306.400024,1313.400024,966.39166299999999,908100]
["2005-01-03",1322,1359.1999510000001,1319.400024,1351.599976,994.49896200000001,2037100]
["2005-01-10",1350.400024,1357.8000489999999,1316.400024,1322.8000489999999,973.30822799999999,1414400]
["2005-01-17",1322.8000489999999,1354,1314,1322.400024,973.01391599999999,1167000]
["2005-01-24",1324,1351,1310.8000489999999,1317.1999510000001,969.18768299999999,1201000]
["2005-01-31",1327,1353,1317.1999510000001,1350.400024,993.61614999999995,1300100]
["2005-02-07",1348,1469.1999510000001,1345,1462.400024,1076.0249020000001,2297100]
["2005-02-14",1440,1450,1370,1378.599976,1014.365662,2213400]
["2005-02-21",1360,1380.599976,1356,1367,1005.830383,1324700]
["2005-02-28",1363,1363,1287,1302,958.00354000000004,2850000]
["2005-03-07",1311,1344.8000489999999,1292.1999510000001,1294.1999510000001,954.05621299999996,1937700]
["2005-03-14",1271,1287.8000489999999,1170.8000489999999,1195.1999510000001,881.07568400000002,5739800]
["2005-03-21",1172,1178,1108,1112.1999510000001,819.88983199999996,4725600]
["2005-03-28",1090,1192.8000489999999,1003.200012,1019,751.18499799999995,8948000]
["2005-04-04",1045,1098,1003,1038.1999510000001,765.33874500000002,7023600]
["2005-04-11",1038,1074,1021,1022.200012,753.54382299999997,3877700]
["2005-04-18",1029,1040.400024,1001.200012,1007,742.33868399999994,3058400]
["2005-04-25",1005,1045,998.20001200000002,1017,749.71051,3681400]
["2005-05-02",1078,1090,1054.8000489999999,1082.8000489999999,798.21710199999995,3247100]
["2005-05-09",1082.599976,1093,1034.400024,1041,767.40283199999999,1800300]
["2005-05-16",1040,1080.599976,1037.400024,1075.1999510000001,792.61407499999996,1613700]
["2005-05-23",1069,1138.1999510000001,1060.599976,1128,831.53741500000001,2575700]
["2005-05-30",1139.599976,1140.1999510000001,1097,1101.8000489999999,812.223206,2356900]
["2005-06-06",1104,1117.8000489999999,1091.599976,1101.8000489999999,814.05468800000006,1365900]
["2005-06-13",1102,1118,1097.1999510000001,1111,820.85253899999998,1645800]
["2005-06-20",1111,1131.8000489999999,1090.1999510000001,1090.8000489999999,805.92810099999997,1864300]
["2005-06-27",1098,1178.8000489999999,1093.400024,1172.1999510000001,866.06933600000002,3428700]
["2005-07-04",1175,1203.8000489999999,1163.1999510000001,1201,887.34808299999997,1823600]
["2005-07-11",1201.400024,1225,1197.400024,1224.1999510000001,904.48913600000003,1616600]
["2005-07-18",1219,1221.8000489999999,1200,1214.8000489999999,897.54425000000003,1374400]
["2005-07-25",1214.8000489999999,1221.1999510000001,1203,1204,889.56445299999996,1361800]
["2005-08-01",1205.400024,1224.400024,1194.1999510000001,1216.400024,898.72625700000003,1483200]
["2005-08-08",1217,1274.599976,1217,1246,920.59594700000002,2257600]
["2005-08-15",1243.400024,1247.599976,1215.1999510000001,1224.1999510000001,904.48913600000003,1402500]
["2005-08-22",1225.599976,1233.400024,1180.599976,1185.400024,875.82208300000002,1598000]
["2005-08-29",1166,1203,1160,1186.599976,876.70867899999996,1995000]
["2005-09-05",1190.8000489999999,1227.8000489999999,1190.8000489999999,1224.599976,907.07995600000004,1360500]
["2005-09-12",1221.400024,1240.400024,1206.8000489999999,1226,908.11694299999999,2078900]
["2005-09-19",1226,1233.1999510000001,1174,1201.1999510000001,889.74700900000005,2311200]
["2005-09-26",1217.400024,1248,1204.599976,1239.1999510000001,917.894226,1840800]
["2005-10-03",1234.599976,1245,1218.599976,1237.400024,916.56103499999995,1645100]
["2005-10-10",1240.1999510000001,1257,1224.8000489999999,1248.8000489999999,925.00524900000005,1536500]
["2005-10-17",1243,1269.8000489999999,1242,1258.400024,932.11608899999999,1646000]
["2005-10-24",1266,1287.400024,1260.400024,1286,952.56018100000006,1600400]
["2005-10-31",1293,1336,1287.8000489999999,1319.8000489999999,977.59606900000006,2164300]
["2005-11-07",1320,1349.599976,1296,1344.8000489999999,996.11389199999996,1632000]
["2005-11-14",1341,1356,1318.1999510000001,1343.400024,995.07702600000005,2158600]
["2005-11-21",1341.400024,1388,1334,1377.400024,1020.2614139999999,1320500]
["2005-11-28",1379.599976,1381.8000489999999,1336,1345.8000489999999,996.85485800000004,1649600]
["2005-12-05",1342,1349.8000489999999,1310.599976,1320.400024,980.20080600000006,1806500]
["2005-12-12",1322.400024,1329,1299.599976,1303,967.28369099999998,1794600]
["2005-12-19",1320,1364,1304.400024,1362,1011.082703,1657400]
["2005-12-26",1368,1384,1355,1364.599976,1013.012573,1043100]
["2006-01-02",1378.8000489999999,1407,1336.8000489999999,1402.1999510000001,1040.924927,1232100]
["2006-01-09",1397,1421.8000489999999,1363.599976,1401,1040.034302,1532100]
["2006-01-16",1385.1999510000001,1387.8000489999999,1334,1334.1999510000001,990.44482400000004,1548200]
["2006-01-23",1332.599976,1345.8000489999999,1306.1999510000001,1333,989.55432099999996,1731200]
["2006-01-30",1335,1337,1293.400024,1307,970.25323500000002,1727600]
["2006-02-06",1310,1365.1999510000001,1308,1358,1008.113464,1843300]
["2006-02-13",1358,1373.8000489999999,1335.400024,1348.400024,1000.986755,1548300]
["2006-02-20",1347.1999510000001,1365.1999510000001,1330.8000489999999,1339.400024,994.30523700000003,1136400]
["2006-02-27",1339.400024,1347.599976,1305.1999510000001,1309.599976,972.18353300000001,1515200]
["2006-03-06",1307.599976,1360,1302.400024,1353,1006.677307,1498200]
["2006-03-13",1358,1390,1340.599976,1376.400024,1024.08728,2187500]
["2006-03-20",1378,1382.400024,1330,1348.599976,1003.403503,1568000]
["2006-03-27",1342.400024,1349.400024,1312.400024,1321.8000489999999,983.46319600000004,1916000]
["2006-04-03",1328,1330.1999510000001,1283,1287.599976,958.01709000000005,1787100]
["2006-04-10",1292.400024,1294,1258.400024,1268,943.43420400000002,1254000]
["2006-04-17",1264,1284.599976,1237.8000489999999,1276.1999510000001,949.53509499999996,1601300]
["2006-04-24",1276.8000489999999,1314,1264.1999510000001,1305,970.96350099999995,1602400]
["2006-05-01",1315,1316,1292,1302.8000489999999,969.32665999999995,1431700]
["2006-05-08",1306,1334.1999510000001,1246.599976,1263.599976,940.16046100000005,3307400]
["2006-05-15",1266,1291,1217.1999510000001,1223.1999510000001,910.10150099999998,2287400]
["2006-05-22",1215,1234,1200.599976,1229.400024,914.71447799999999,2184500]
["2006-05-29",1232.400024,1236,1205.1999510000001,1222.1999510000001,909.357483,1225700]
["2006-06-05",1216,1223,1193.599976,1204.1999510000001,898.18786599999999,1682400]
["2006-06-12",1207.1999510000001,1209.400024,1171.1999510000001,1197.400024,893.11602800000003,2038700]
["2006-06-19",1197.400024,1206.8000489999999,1183,1185.1999510000001,884.01629600000001,1304600]
["2006-06-26",1182.599976,1190.8000489999999,1170.8000489999999,1181,880.88366699999995,1897400]
["2006-07-03",1181.1999510000001,1195.8000489999999,1174.8000489999999,1179.400024,879.690247,1112300]
["2006-07-10",1184,1196.400024,1152.599976,1155.1999510000001,861.64001499999995,1709500]
["2006-07-17",1157.8000489999999,1196,1150.400024,1183.1999510000001,882.52447500000005,1615600]
["2006-07-24",1186.400024,1223,1185,1218,908.48138400000005,1429100]
["2006-07-31",1214,1219.599976,1193.599976,1201.400024,896.09973100000002,1464700]
["2006-08-07",1200,1233,1164.8000489999999,1231.400024,918.47589100000005,2520600]
["2006-08-14",1234,1279,1234,1278,953.23406999999997,1808300]
["2006-08-21",1278,1278,1254.599976,1263,942.04583700000001,1308600]
["2006-08-28",1270,1288.8000489999999,1265.400024,1282.599976,956.66503899999998,1428600]
["2006-09-04",1283.8000489999999,1290.400024,1267.1999510000001,1284.8000489999999,960.79852300000005,1273500]
["2006-09-11",1285,1316,1285,1314.400024,982.93408199999999,1854800]
["2006-09-18",1314.400024,1320,1298.400024,1301,972.91296399999999,1367100]
["2006-09-25",1312,1336,1302,1325.1999510000001,991.01043700000002,1811500]
["2006-10-02",1326,1347,1316.8000489999999,1340.400024,1002.377563,1343700]
["2006-10-09",1340.599976,1351.400024,1328.599976,1345.400024,1006.116638,1383800]
["2006-10-16",1346.1999510000001,1350,1322,1329.599976,994.30053699999996,1382900]
["2006-10-23",1323,1359.599976,1321.599976,1347.8000489999999,1007.9113160000001,1735300]
["2006-10-30",1350.599976,1353.599976,1326.400024,1336.400024,999.385986,1544300]
["2006-11-06",1337,1399.400024,1337,1392.599976,1041.4133300000001,2500700]
["2006-11-13",1391.8000489999999,1451,1391.8000489999999,1441,1077.6080320000001,2731800]
["2006-11-20",1437.1999510000001,1444,1414.599976,1424,1064.8951420000001,888400]
["2006-11-27",1419,1419.8000489999999,1383.400024,1395.400024,1043.5073239999999,1983000]
["2006-12-04",1402.599976,1415.400024,1395.599976,1407,1054.673462,1215600]
["2006-12-11",1410,1450.1999510000001,1410,1442.599976,1081.3587649999999,1885600]
["2006-12-18",1451,1459.400024,1429,1433.400024,1074.4624020000001,1695600]
["2006-12-25",1428,1451.1999510000001,1427.400024,1433.1999510000001,1074.3126219999999,809000]
["2007-01-01",1437.1999510000001,1449,1419.1999510000001,1423.599976,1067.116577,1328100]
["2007-01-08",1423.8000489999999,1440,1415,1421.400024,1065.4672849999999,1542200]
["2007-01-15",1424.400024,1435,1412.599976,1427.400024,1069.965332,1171700]
["2007-01-22",1423,1424,1365.400024,1371.8000489999999,1028.288086,2301300]
["2007-01-29",1374.8000489999999,1387.599976,1358.8000489999999,1381.400024,1035.4841309999999,1859600]
["2007-02-05",1380,1398.599976,1370.400024,1378.8000489999999,1033.5349120000001,1465900]
["2007-02-12",1382,1397.400024,1367.1999510000001,1391.1999510000001,1042.829712,1597000]
["2007-02-19",1395,1403.8000489999999,1375.1999510000001,1375.8000489999999,1031.286255,1371800]
["2007-02-26",1376,1400.8000489999999,1307.599976,1390.8000489999999,1042.5302730000001,3718800]
["2007-03-05",1383.400024,1400.1999510000001,1374.400024,1381.400024,1038.0493160000001,2236600]
["2007-03-12",1377,1384.400024,1322.400024,1337.400024,1004.985291,3015700]
["2007-03-19",1340.8000489999999,1379.599976,1337,1362.400024,1023.771667,2883600]
["2007-03-26",1361.599976,1366.599976,1332.1999510000001,1344.400024,1010.245544,2428400]
["2007-04-02",1350,1357.8000489999999,1336.599976,1344.599976,1010.39563,1895400]
["2007-04-09",1349.599976,1350.1999510000001,1323,1338.1999510000001,1005.586487,2485600]
["2007-04-16",1341.400024,1394.400024,1335.400024,1390.599976,1044.9626459999999,2821500]
["2007-04-23",1388,1408.599976,1380.1999510000001,1402.8000489999999,1054.130249,2466700]
["2007-04-30",1418.400024,1422.599976,1383.1999510000001,1417,1064.800659,2288200]
["2007-05-07",1421,1459.400024,1420.1999510000001,1451.599976,1090.8005370000001,3124700]
["2007-05-14",1451,1456,1429.400024,1444.400024,1085.390259,2569700]
["2007-05-21",1442,1447.1999510000001,1426,1439,1081.3325199999999,2356800]
["2007-05-28",1445.400024,1459.1999510000001,1427.599976,1453,1091.852783,1945900]
["2007-06-04",1450.400024,1456.599976,1418.1999510000001,1430.599976,1077.4932859999999,2534900]
["2007-06-11",1425.8000489999999,1455.1999510000001,1423,1450.8000489999999,1092.7075199999999,2624300]
["2007-06-18",1450.8000489999999,1458.1999510000001,1424,1425,1073.2753909999999,2501900]
["2007-06-25",1425.1999510000001,1434,1391.400024,1400.599976,1054.898193,3028700]
["2007-07-02",1408.599976,1413.8000489999999,1396,1401.599976,1055.6513669999999,1536400]
["2007-07-09",1403.599976,1411.8000489999999,1363,1391,1047.6674800000001,3308400]
["2007-07-16",1391,1402.599976,1377.599976,1380.8000489999999,1039.9854740000001,3408300]
["2007-07-23",1382.8000489999999,1388.8000489999999,1298.400024,1307.1999510000001,984.551514,5299700]
["2007-07-30",1304.1999510000001,1320,1200,1232.8000489999999,928.51525900000001,6307400]
["2007-08-06",1236.400024,1352.8000489999999,1225.400024,1293.400024,974.15753199999995,5488300]
["2007-08-13",1303.400024,1334,1231,1319.1999510000001,993.58947799999999,4501200]
["2007-08-20",1324.599976,1353.400024,1304.599976,1352,1018.293884,3235100]
["2007-08-27",1353,1354.400024,1297,1320,994.19226100000003,2083300]
["2007-09-03",1320.599976,1334.599976,1268.8000489999999,1271,957.28668200000004,2225000]
["2007-09-10",1279.400024,1309,1264.8000489999999,1299.1999510000001,981.475098,2425700]
["2007-09-17",1292,1358.8000489999999,1283,1344.599976,1015.772461,3162700]
["2007-09-24",1340,1357.8000489999999,1326.1999510000001,1353,1022.118164,2828400]
["2007-10-01",1349.599976,1396.599976,1345.8000489999999,1387.8000489999999,1048.4077150000001,2414100]
["2007-10-08",1382.8000489999999,1402.599976,1350.8000489999999,1361.8000489999999,1028.7658690000001,2668500]
["2007-10-15",1361.400024,1364,1264.400024,1265.400024,955.94104000000004,3666800]
["2007-10-22",1250.1999510000001,1287.8000489999999,1169.1999510000001,1243,939.01916500000004,6489300]
["2007-10-29",1243.1999510000001,1273.599976,1127.400024,1182.400024,893.23931900000002,4943600]
["2007-11-05",1177,1245.400024,1079.8000489999999,1141.1999510000001,862.11456299999998,7371400]
["2007-11-12",1130.599976,1203.8000489999999,1115.599976,1128.8000489999999,852.74731399999996,4982100]
["2007-11-19",1117.1999510000001,1120,1017.200012,1060.599976,801.22582999999997,4802600]
["2007-11-26",1068.400024,1197.400024,1043,1162.599976,878.28143299999999,5348400]
["2007-12-03",1154,1246,1101,1229,928.44287099999997,5009700]
["2007-12-10",1235.400024,1244.8000489999999,1104,1113,843.84375,4963700]
["2007-12-17",1114,1170.1999510000001,1092.8000489999999,1166.599976,884.48181199999999,4930700]
["2007-12-24",1172,1200.8000489999999,1145.599976,1158.8000489999999,878.56793200000004,1851300]
["2007-12-31",1153.8000489999999,1181.400024,1104,1106,838.53662099999997,2568200]
["2008-01-07",1111,1185,1085.1999510000001,1153.599976,874.62567100000001,4795300]
["2008-01-14",1165.1999510000001,1188.400024,1011.400024,1041,789.25555399999996,5657400]
["2008-01-21",988.79998799999998,1132,988,1064.400024,806.99688700000002,4553900]
["2008-01-28",1061,1150.599976,1052.8000489999999,1114.599976,845.05694600000004,4792700]
["2008-02-04",1110.400024,1119.1999510000001,997.79998799999998,1013.599976,768.48175000000003,4161400]
["2008-02-11",971,980,882,922.20001200000002,699.18499799999995,12129100]
["2008-02-18",961,978.20001200000002,933.79998799999998,977.59997599999997,741.18756099999996,4195400]
["2008-02-25",972.79998799999998,1045,925,937.20001200000002,710.55749500000002,7206300]
["2008-03-03",932.20001200000002,936.40002400000003,842.79998799999998,857.59997599999997,650.20709199999999,6631200]
["2008-03-10",859,909,802.59997599999997,823.59997599999997,627.16632100000004,6995100]
["2008-03-17",788.40002400000003,912,770,900.20001200000002,685.49658199999999,6345900]
["2008-03-24",905.40002400000003,952.59997599999997,855.40002400000003,856,651.83862299999998,4357600]
["2008-03-31",857.40002400000003,958.59997599999997,842.59997599999997,946,720.373108,4004000]
["2008-04-07",954.79998799999998,971.59997599999997,877.59997599999997,881,670.87603799999999,3273700]
["2008-04-14",878,983.59997599999997,861.40002400000003,964.59997599999997,734.536743,3579800]
["2008-04-21",961.59997599999997,961.59997599999997,867,950.59997599999997,723.875854,4347300]
["2008-04-28",941,990,919.59997599999997,980.79998799999998,746.87298599999997,3688600]
["2008-05-05",982.79998799999998,982.79998799999998,802,805.59997599999997,613.45935099999997,8140900]
["2008-05-12",800.79998799999998,823,763,786.79998799999998,599.14331100000004,17241100]
["2008-05-19",785.59997599999997,792,734,739,562.74395800000002,9186800]
["2008-05-26",738,744.40002400000003,690.59997599999997,720,548.27539100000001,7305000]
["2008-06-02",720,735.40002400000003,673,678.59997599999997,516.74945100000002,7294300]
["2008-06-09",682.40002400000003,692.40002400000003,656.40002400000003,683.59997599999997,523.46453899999995,6893600]
["2008-06-16",670.79998799999998,695.79998799999998,621,642,491.60940599999998,8163300]
["2008-06-23",640.20001200000002,645,548.20001200000002,555,424.98937999999998,8522900]
["2008-06-30",550.20001200000002,559,514,524.79998799999998,401.86380000000003,6586700]
["2008-07-07",528,554.40002400000003,435,461.60000600000001,353.46875,10157900]
["2008-07-14",480,503.39999399999999,394.60000600000001,501.39999399999999,383.94537400000002,12095900]
["2008-07-21",527.20001200000002,621.79998799999998,502,544.79998799999998,417.178741,10522700]
["2008-07-28",544.40002400000003,555,442.79998799999998,535.79998799999998,410.28704800000003,9961300]
["2008-08-04",535.79998799999998,598,466.79998799999998,497.39999399999999,380.88241599999998,15751200]
["2008-08-11",498,503.20001200000002,426.79998799999998,459.79998799999998,352.09027099999997,10106600]
["2008-08-18",456.79998799999998,457.79998799999998,389.60000600000001,397.39999399999999,304.30770899999999,11212800]
["2008-08-25",383.60000600000001,433.39999399999999,372.79998799999998,429.79998799999998,329.11795000000001,9799000]
["2008-09-01",444,457.60000600000001,405.79998799999998,446.79998799999998,342.13558999999998,7497700]
["2008-09-08",489.39999399999999,493.60000600000001,229.800003,242.800003,187.804779,35807400]
["2008-09-15",142.39999399999999,159.800003,25,77,59.559170000000002,163191000]
["2008-09-22",91.599997999999999,114,54,63,48.730227999999997,68586100]
["2008-09-29",67,99.199996999999996,50,77.199996999999996,59.713867,36290400]
["2008-10-06",68.599997999999999,84.400002000000001,38,46.599997999999999,36.044899000000001,38483900]
["2008-10-13",58.799999,60,42,42,32.486815999999997,25102200]
["2008-10-20",46.799999,47,34,34,26.298855,18284700]
["2008-10-27",34,39.200001,27,38.200001,29.547539,25276200]
["2008-11-03",40,49.799999,36.400002000000001,42.200001,32.641509999999997,22107400]
["2008-11-10",55.400002000000001,56.799999,39.400002000000001,41.599997999999999,32.177418000000003,25559100]
["2008-11-17",41.799999,42,28.799999,32,24.751861999999999,17323000]
["2008-11-24",34.599997999999999,40.599997999999999,32.200001,40.200001,31.094521,9579500]
["2008-12-01",39.200001,42.400002000000001,33,38.799999,30.011634999999998,15361200]
["2008-12-08",40.799999,41.400002000000001,33,36,27.845849999999999,12600200]
["2008-12-15",36.799999,37,32,32,24.751861999999999,8801500]
["2008-12-22",34,34.200001,30.4,31.4,24.287763999999999,4390000]
["2008-12-29",32,33.799999,30.4,33.799999,26.144155999999999,5143800]
["2009-01-05",34,35,32.400002000000001,32.400002000000001,25.061260000000001,6373700]
["2009-01-12",32.799999,33,27.799999,28.4,21.967278,8445900]
["2009-01-19",28.799999,30,25,27.4,21.193784999999998,8010900]
["2009-01-26",26.799999,28.200001,25.200001,25.6,19.801489,6503000]
["2009-02-02",25.4,25.4,18,20.799999,16.088709000000001,12591600]
["2009-02-09",21,21.4,17,17,13.149426999999999,8986900]
["2009-02-16",15.8,16.399999999999999,9.8000000000000007,10.8,8.3537529999999993,9399300]
["2009-02-23",11.8,12.6,7.6,8.4,6.497363,19462200]
["2009-03-02",10.4,10.4,6.6,7,5.4144699999999997,14695500]
["2009-03-09",7.6,10.199999999999999,6.6,10,7.7349579999999998,13003500]
["2009-03-16",12.2,40,11.4,25.200001,19.492090000000001,100261800]
["2009-03-23",30,30.799999,18.399999999999999,20.399999999999999,15.779315,61965500]
["2009-03-30",19.600000000000001,24.6,18.600000000000001,22.799999,17.635701999999998,28063000]
["2009-04-06",22.4,23.200001,21,23.200001,17.945101000000001,12778400]
["2009-04-13",23.4,35.599997999999999,23.200001,32.400002000000001,25.061260000000001,49403500]
["2009-04-20",30.4,31.4,23.4,29.200001,22.586075000000001,30494500]
["2009-04-27",28,29.6,26.6,27.6,21.348479999999999,13220500]
["2009-05-04",28.6,43.799999,28.200001,40.200001,31.094521,58906900]
["2009-05-11",39.200001,39.799999,32,34.400002000000001,26.608253000000001,31407300]
["2009-05-18",36.599997999999999,37.799999,32.200001,34,26.298855,19075200]
["2009-05-25",33,34.400002000000001,32.400002000000001,33.799999,26.144155999999999,10367100]
["2009-06-01",34,34.799999,29,34.200001,26.453554,19305900]
["2009-06-08",33.400002000000001,33.799999,31,32.200001,24.906561,9180700]
["2009-06-15",31.6,31.6,28,30.6,23.668966000000001,13434500]
["2009-06-22",29.799999,29.799999,27.799999,29.200001,22.586075000000001,8831000]
["2009-06-29",29.200001,29.200001,17.540001,18.25,14.116298,59078300]
["2009-07-06",18.299999,18.309999000000001,8.2200000000000006,11.74,9.080838,216840100]
["2009-07-13",12.5,16.200001,12.44,13.52,10.457663,226264400]
["2009-07-20",13.85,13.94,12.01,12.46,9.6377550000000003,44123000]
["2009-07-27",12.44,13.8,12.32,13.14,10.163733000000001,38675100]
["2009-08-03",13.29,29.389999,12.97,27.139999,20.992675999999999,384857600]
["2009-08-10",28.459999,29.889999,23.52,24.370000999999998,18.850088,131749000]
["2009-08-17",22.91,35,22.5,32.849997999999999,25.409331999999999,236012200]
["2009-08-24",35,55.900002000000001,33.279998999999997,50.23,38.852688000000001,355783100]
["2009-08-31",45.07,47.669998,32.659999999999997,40.049999,30.978505999999999,363558000]
["2009-09-07",38.709999000000003,40.75,35.549999,37.549999,29.044767,180910200]
["2009-09-14",36.529998999999997,43.049999,36.299999,39.909999999999997,30.870214000000001,189017400]
["2009-09-21",39.330002,54.400002000000001,39.229999999999997,44.599997999999999,34.497909999999997,389791000]
["2009-09-28",45.349997999999999,47.490001999999997,36.860000999999997,43.080002,33.322201,165164900]
["2009-10-05",43.970001000000003,47.419998,41.560001,44.220001000000003,34.203983000000001,159846600]
["2009-10-12",44.799999,46.549999,42.599997999999999,43.200001,33.415011999999997,113449900]
["2009-10-19",43.580002,43.689999,37.759998000000003,38.900002000000001,30.088986999999999,113717700]
["2009-10-26",39.290000999999997,39.580002,33.020000000000003,33.619999,26.004929000000001,113592100]
["2009-11-02",34.419998,40.090000000000003,33.25,35.479999999999997,27.443624,164064500]
["2009-11-09",36.220001000000003,39.349997999999999,35.880001,36.389999000000003,28.147511000000002,98578100]
["2009-11-16",37.020000000000003,37.020000000000003,35,35.099997999999999,27.149698000000001,41771300]
["2009-11-23",35.630001,35.720001000000003,33,33.299999,25.757404000000001,21058200]
["2009-11-30",32.479999999999997,33.400002000000001,28.040001,30.120000999999998,23.297692999999999,117550900]
["2009-12-07",30.049999,31.459999,27.4,28.370000999999998,21.944075000000002,39596100]
["2009-12-14",28.379999000000002,29.98,27.51,28.190000999999999,21.804843999999999,44915300]
["2009-12-21",28.299999,31.91,27.959999,30.120000999999998,23.297692999999999,50258100]
["2009-12-28",30.93,32.799999,29.969999000000001,29.98,23.189402000000001,32273700]
["2010-01-04",30.530000999999999,30.540001,28.27,29.34,22.694368000000001,45773000]
["2010-01-11",29.83,30.27,28.040001,28.059999000000001,21.70429,37593500]
["2010-01-18",28.049999,29.57,26.35,26.5,20.497634999999999,39020300]
["2010-01-25",26.74,27,23.040001,24.23,18.741802,44510800]
["2010-02-01",24.379999000000002,24.5,21.540001,22.41,17.334040000000002,28769100]
["2010-02-08",22.41,28.65,21.799999,26.82,20.745152999999998,90181500]
["2010-02-15",27.43,27.889999,26.25,26.530000999999999,20.520845000000001,23402400]
["2010-02-22",26.889999,29.299999,24.709999,24.77,19.159489000000001,89382600]
["2010-03-01",27.959999,28.620000999999998,24.5,28.08,21.719757000000001,103587300]
["2010-03-08",29.43,38.450001,28.08,34.229999999999997,26.476759000000001,223364100]
["2010-03-15",34.509998000000003,36.369999,33.299999,34.799999,26.917649999999998,122656500]
["2010-03-22",33.82,35.669998,32.25,34.209999000000003,26.461290000000002,84090400]
["2010-03-29",34.650002000000001,35.150002000000001,33.599997999999999,34.110000999999997,26.383942000000001,33819800]
["2010-04-05",34.43,40.799999,33.900002000000001,38.139999000000003,29.501127,126962400]
["2010-04-12",39.130001,42,38.669998,39.150002000000001,30.282361999999999,130634600]
["2010-04-19",38.740001999999997,45,38.330002,44.380001,34.327744000000003,115924300]
["2010-04-26",44.82,45.900002000000001,37.029998999999997,38.900002000000001,30.088986999999999,97364800]
["2010-05-03",39.529998999999997,40.159999999999997,33.369999,38.700001,29.934287999999999,64261400]
["2010-05-10",41.27,44.360000999999997,39.169998,39.720001000000003,30.723253,61419900]
["2010-05-17",39.619999,39.979999999999997,33.630001,35.959999000000003,27.814907000000002,46066800]
["2010-05-24",36.25,37,32.110000999999997,35.380001,27.36628,40026300]
["2010-05-31",34.740001999999997,35.900002000000001,34.049999,34.75,26.878979000000001,20242500]
["2010-06-07",34.759998000000003,35.740001999999997,33.509998000000003,35.080002,27.134229999999999,20338700]
["2010-06-14",35.220001000000003,38.549999,35.220001000000003,37.909999999999997,29.323219000000002,28771300]
["2010-06-21",38.369999,39.709999000000003,35.57,36.950001,28.580666000000001,22192400]
["2010-06-28",37.229999999999997,37.330002,32.5,33.099997999999999,25.602710999999999,19244600]
["2010-07-05",33.709999000000003,36.139999000000003,33.049999,35.900002000000001,27.768495999999999,14792400]
["2010-07-12",35.720001000000003,38.369999,35.200001,35.639999000000003,27.567387,21995100]
["2010-07-19",35.720001000000003,37.25,34.509998000000003,36.770000000000003,28.441441000000001,17514700]
["2010-07-26",36.669998,40.110000999999997,36.659999999999997,38.470001000000003,29.756384000000001,25400700]
["2010-08-02",39.099997999999999,42.189999,39.099997999999999,40.93,31.659179999999999,33454000]
["2010-08-09",40.919998,42.09,36.529998999999997,36.669998,28.364090000000001,21365400]
["2010-08-16",36.310001,36.979999999999997,34.75,35.169998,27.20384,15641600]
["2010-08-23",35.270000000000003,35.869999,33.349997999999999,35.200001,27.227055,14588400]
["2010-08-30",35.150002000000001,36.900002000000001,33.549999,36.700001,28.387297,13648600]
["2010-09-06",36.470001000000003,37.060001,35.5,36.349997999999999,28.116569999999999,8289500]
["2010-09-13",36.959999000000003,37.259998000000003,35.369999,35.639999000000003,27.567387,13155800]
["2010-09-20",35.650002000000001,37.130001,35,36.470001000000003,28.209392999999999,16125200]
["2010-09-27",36.900002000000001,40.139999000000003,36.330002,38.860000999999997,30.058043999999999,46581700]
["2010-10-04",38.810001,41.400002000000001,38.409999999999997,40.909999999999997,31.643711,25031400]
["2010-10-11",41.16,43.57,40.810001,41.470001000000003,32.076866000000003,24876600]
["2010-10-18",41.630001,42.470001000000003,40.799999,41.560001,32.146484000000001,16529600]
["2010-10-25",41.950001,42.290000999999997,40.840000000000003,42.009998000000003,32.494556000000003,13549500]
["2010-11-01",41.939999,45.950001,41.330002,45.610000999999997,35.279133000000002,30725600]
["2010-11-08",45.41,45.43,41.32,41.810001,32.339866999999998,17058200]
["2010-11-15",41.990001999999997,42.849997999999999,41.32,42.73,33.051468,12956600]
["2010-11-22",42.639999000000003,42.650002000000001,40.82,41.25,31.906697999999999,7732700]
["2010-11-29",41.07,43.970001000000003,40.599997999999999,43.759998000000003,33.848166999999997,13865000]
["2010-12-06",43.5,49.860000999999997,42,48.950001,37.862614000000001,49377600]
["2010-12-13",49.240001999999997,53.549999,47.560001,52.560001,40.65493,46469400]
["2010-12-20",52.560001,56.759998000000003,52.48,54.330002,42.024020999999998,23008800]
["2010-12-27",54.389999000000003,61.68,54.18,57.619999,44.568829000000001,47433300]
["2011-01-03",58.34,62.869999,56.080002,61.18,47.322468000000001,50180200]
["2011-01-10",60.919998,60.990001999999997,53.049999,54,41.768763999999997,65111400]
["2011-01-17",52.880001,54.450001,41.82,43,33.260319000000003,42529800]
["2011-01-24",43.009998000000003,43.09,40.200001,40.259998000000003,37.542777999999998,37988600]
["2011-01-31",40.419998,42.130001,39.520000000000003,40,37.300331,31289000]
["2011-02-07",40.479999999999997,43.200001,40.189999,41.630001,38.820328000000003,35108200]
["2011-02-14",41.779998999999997,42.689999,41,41.509998000000003,38.708424000000001,18667000]
["2011-02-21",40.860000999999997,41.110000999999997,37.900002000000001,38.540000999999997,35.938873000000001,28125600]
["2011-02-28",38.479999999999997,38.700001,36.159999999999997,37.389999000000003,34.866486000000002,32628000]
["2011-03-07",37.490001999999997,38.040000999999997,35.840000000000003,37.349997999999999,34.829182000000003,18935200]
["2011-03-14",36.529998999999997,37.689999,34.950001,34.950001,32.591163999999999,25646400]
["2011-03-21",35.479999999999997,37.389999000000003,35.479999999999997,36.529998999999997,34.064526000000001,19699800]
["2011-03-28",36.419998,37.389999000000003,34.900002000000001,35,32.637794,16622400]
["2011-04-04",35.150002000000001,35.57,33.900002000000001,34.490001999999997,32.162211999999997,23611000]
["2011-04-11",34.409999999999997,34.810001,33.090000000000003,33.459999000000003,31.201723000000001,13125100]
["2011-04-18",33.029998999999997,33.369999,31.83,32.159999999999997,29.989466,19781300]
["2011-04-25",32.200001,32.270000000000003,31.110001,31.15,29.047636000000001,24719500]
["2011-05-02",31.389999,31.799999,30.450001,30.700001,28.628008000000001,25403800]
["2011-05-09",30.879999000000002,31.790001,29.15,30.42,28.366903000000001,37034800]
["2011-05-16",30.559999000000001,31.4,30.25,30.799999,28.721260000000001,19452300]
["2011-05-23",30.459999,30.58,27.5,28.879999000000002,26.93084,321628000]
["2011-05-30",28.940000999999999,28.950001,27.58,27.65,25.783852,75952900]
["2011-06-06",27.6,28.98,27.1,28.959999,27.00544,120178900]
["2011-06-13",28.809999000000001,29.190000999999999,27.68,27.98,26.091584999999998,54427300]
["2011-06-20",27.9,29.450001,27.620000999999998,28.450001,26.529861,60145600]
["2011-06-27",28.4,30,28.280000999999999,29.98,27.956593999999999,37875100]
["2011-07-04",30.200001,30.34,29.030000999999999,29.940000999999999,27.9193,26574900]
["2011-07-11",29.43,29.6,27.940000999999999,28.23,26.324708999999999,29633700]
["2011-07-18",28.110001,29.27,27.049999,29.09,27.126671000000002,34001400]
["2011-07-25",28.959999,29.57,28.459999,28.700001,26.762986999999999,31982800]
["2011-08-01",29.08,29.190000999999999,24,25.1,23.405956,66632900]
["2011-08-08",23.74,24.690000999999999,21.719999000000001,23.129999000000002,21.568918,70297400]
["2011-08-15",23.389999,25.57,22.120000999999998,22.16,20.664389,46404800]
["2011-08-22",22.82,24.93,21.459999,23.26,21.69014,32114300]
["2011-08-29",23.66,25.74,23.48,23.66,22.063148000000002,24947300]
["2011-09-05",22.73,25.559999000000001,22.52,23.360001,21.783397999999998,25373500]
["2011-09-12",22.879999000000002,25.58,22.74,25.440000999999999,23.723011,27915300]
["2011-09-19",24.790001,25.1,21.190000999999999,22.190000999999999,20.692361999999999,35779800]
["2011-09-26",22.52,24.280000999999999,21.879999000000002,21.950001,20.468557000000001,35632300]
["2011-10-03",21.719999000000001,22.18,19.18,20.969999000000001,19.554697000000001,48256500]
["2011-10-10",21.639999,24.200001,21.5,23.370000999999998,21.792717,32320400]
["2011-10-17",23.27,24.01,21.92,24.01,22.389526,37949600]
["2011-10-24",23.950001,27.16,23.870000999999998,26.34,24.562270999999999,41393000]
["2011-10-31",25.82,25.82,23.16,23.91,22.296275999999999,35853200]
["2011-11-07",23.809999000000001,24.129999000000002,22.5,23.85,22.240321999999999,27125500]
["2011-11-14",23.77,23.83,21.5,21.879999000000002,20.403282000000001,37803800]
["2011-11-21",21.469999000000001,21.549999,19.959999,20.07,18.715439,15151400]
["2011-11-28",21.07,23.700001,20.59,23.18,21.615542999999999,34673400]
["2011-12-05",23.639999,24.58,23.030000999999999,24.110001,22.482773000000002,28542400]
["2011-12-12",23.6,23.879999000000002,22.450001,23.360001,21.783397999999998,28692800]
["2011-12-19",23.379999000000002,24.49,22.190000999999999,24.200001,22.566701999999999,23335700]
["2011-12-26",24.15,24.25,22.91,23.200001,21.634193,12434800]
["2012-01-02",23.77,24.5,23.4,23.540001,21.951248,18056700]
["2012-01-09",23.67,25.65,23.5,24.950001,23.266081,22859000]
["2012-01-16",25.18,25.84,24.16,25.65,23.918837,18378300]
["2012-01-23",25.690000999999999,25.9,24.75,25.25,23.545833999999999,23037400]
["2012-01-30",24.969999000000001,27.690000999999999,24.66,27.17,25.33625,31557500]
["2012-02-06",27,27.799999,26.5,26.66,24.860673999999999,23259400]
["2012-02-13",27.059999000000001,27.4,26.24,27.23,25.392196999999999,18681500]
["2012-02-20",27.299999,30.09,27.1,28.41,26.492557999999999,36663300]
["2012-02-27",28.35,29.99,28.030000999999999,29.799999,27.788747999999998,43091100]
["2012-03-05",29.65,31.299999,28.23,28.25,26.343363,136472000]
["2012-03-12",28.370000999999998,28.51,27.879999000000002,28.030000999999999,26.138207999999999,61535000]
["2012-03-19",27.99,28.65,27.6,28.27,26.362015,56219800]
["2012-03-26",28.75,30.92,28.540001,30.83,28.749233,94810800]
["2012-04-02",30.85,33.450001,30.370000999999998,32.889999000000003,30.670200000000001,87302000]
["2012-04-09",32.400002000000001,33.340000000000003,31.02,32.479999999999997,30.287873999999999,74319300]
["2012-04-16",32.82,33.259998000000003,31.950001,32.060001,29.896217,44694400]
["2012-04-23",31.57,34.909999999999997,31.299999,34.459999000000003,32.134234999999997,50989000]
["2012-04-30",34.439999,35.049999,31.76,32.830002,30.614249999999998,66184000]
["2012-05-07",30.5,32.549999,30.459999,31.75,29.607140000000001,257415600]
["2012-05-14",31.700001,31.83,27.889999,28.33,26.417960999999998,108554600]
["2012-05-21",28.700001,29.98,28.33,28.99,27.033418999999999,63015000]
["2012-05-28",29.24,29.9,27.209999,27.209999,25.373550000000002,66781100]
["2012-06-04",27.25,30.73,27.18,30.48,28.422854999999998,65984300]
["2012-06-11",30.860001,31.73,29.450001,31.48,29.355362,52969400]
["2012-06-18",31.110001,32.349997999999999,30.799999,31.440000999999999,29.318059999999999,60738400]
["2012-06-25",30.91,32.169998,30.02,32.090000000000003,29.924191,61681200]
["2012-07-02",32.380001,32.450001,31.290001,31.57,29.439283,25243100]
["2012-07-09",31.42,31.870000999999998,29.969999000000001,31.440000999999999,29.318059999999999,37900900]
["2012-07-16",31.42,32.619999,30.9,31.030000999999999,28.935734,38288800]
["2012-07-23",30.17,31.879999000000002,29.9,31.57,29.439283,41243900]
["2012-07-30",31.48,31.91,30.27,31.34,29.224810000000002,60569100]
["2012-08-06",31.379999000000002,32.689999,31.35,32.599997999999999,30.399775999999999,111813900]
["2012-08-13",32.509998000000003,35,32.259998000000003,34.799999,32.45129,73523200]
["2012-08-20",34.650002000000001,34.849997999999999,33.340000000000003,34.470001000000003,32.143566,55684600]
["2012-08-27",34.610000999999997,34.770000000000003,33.509998000000003,34.330002,32.013019999999997,44530300]
["2012-09-03",34.369999,35.360000999999997,33.349997999999999,33.990001999999997,31.695958999999998,99332700]
["2012-09-10",33.349997999999999,35.419998,32.560001,35.020000000000003,32.656441000000001,535020200]
["2012-09-17",34.900002000000001,35.150002000000001,33.450001,33.630001,31.360251999999999,126894200]
["2012-09-24",33.349997999999999,34.200001,32.099997999999999,32.790000999999997,30.576948000000002,107260500]
["2012-10-01",33.020000000000003,35.400002000000001,32.990001999999997,35.229999999999997,32.852263999999998,104657000]
["2012-10-08",34.990001999999997,36.139999000000003,34.900002000000001,35.459999000000003,33.066746000000002,88328000]
["2012-10-15",35.709999000000003,37.669998,35.479999999999997,35.700001,33.290543,111722700]
["2012-10-22",35.799999,35.880001,34.560001,34.720001000000003,32.376690000000004,81811500]
["2012-10-29",34.18,35.560001,32.630001,32.68,30.474374999999998,90130800]
["2012-11-05",32.900002000000001,33.229999999999997,31.030000999999999,32.169998,29.998791000000001,107589800]
["2012-11-12",32.139999000000003,32.18,30.639999,31.799999,29.653766999999998,109838200]
["2012-11-19",32.119999,32.860000999999997,31.950001,32.830002,30.614249999999998,53266700]
["2012-11-26",32.709999000000003,33.57,32.099997999999999,33.130001,30.893992999999998,71009700]
["2012-12-03",33.340000000000003,34.5,33.080002,34.130001,31.826511,103600300]
["2012-12-10",33.75,35.82,33.220001000000003,33.939999,31.649338,412863300]
["2012-12-17",34.619999,35.689999,34.220001000000003,34.740001999999997,32.395336,147036900]
["2012-12-24",34.630001,35.5,34.400002000000001,34.580002,32.246139999999997,47138600]
["2012-12-31",34.759998000000003,36.610000999999997,34.459999000000003,36.299999,33.850051999999998,73688000]
["2013-01-07",36.099997999999999,36.200001,35.080002,35.229999999999997,32.852263999999998,85211900]
["2013-01-14",35.200001,35.810001,34.560001,35.090000000000003,32.721718000000003,85961300]
["2013-01-21",35.080002,37.119999,35.080002,36.700001,34.223049000000003,73005200]
["2013-01-28",37.090000000000003,39.130001,36.810001,38.860000999999997,36.237270000000002,99843300]
["2013-02-04",38.549999,39.029998999999997,38.07,38.790000999999997,36.172001000000002,77282000]
["2013-02-11",38.889999000000003,39.900002000000001,38.32,38.349997999999999,35.761687999999999,95327600]
["2013-02-18",38.360000999999997,39.529998999999997,36.82,38.450001,35.854945999999998,107858500]
["2013-02-25",38.889999000000003,38.93,36.68,37.849997999999999,35.295437,100513200]
["2013-03-04",37.779998999999997,39.790000999999997,37.509998000000003,39.580002,36.908679999999997,77436000]
["2013-03-11",39.630001,39.700001,38.57,38.970001000000003,36.339843999999999,68813700]
["2013-03-18",38.360000999999997,38.860000999999997,37.630001,37.790000999999997,35.239483,68417600]
["2013-03-25",38,38.919998,37.470001000000003,38.82,36.19997,56076300]
["2013-04-01",38.799999,39.189999,36.900002000000001,38.619999,36.013469999999998,82969800]
["2013-04-08",38.729999999999997,40.68,38.409999999999997,40.130001,37.421562000000002,84521100]
["2013-04-15",39.799999,40.060001,38.049999,38.880001,36.255924,67584400]
["2013-04-22",38.880001,42.66,38.189999,40.869999,38.111614000000003,112360400]
["2013-04-29",41.290000999999997,44.900002000000001,40.369999,44.52,41.515265999999997,111136700]
["2013-05-06",44.650002000000001,45.849997999999999,43.66,44.18,41.198214999999998,83251100]
["2013-05-13",44.810001,46.450001,44.150002000000001,45.23,42.177352999999997,73244600]
["2013-05-20",45.169998,45.740001999999997,43.25,44.689999,41.673805000000002,68970300]
["2013-05-27",45.599997999999999,46.459999000000003,44.450001,44.459999000000003,41.459311999999997,77495300]
["2013-06-03",44.68,45.5,43.23,45.279998999999997,42.223984000000002,90285600]
["2013-06-10",45.43,46.450001,44.23,45.380001,42.317233999999999,73700200]
["2013-06-17",45.509998000000003,45.849997999999999,43.330002,43.689999,40.741298999999998,93613600]
["2013-06-24",43.009998000000003,45.110000999999997,41.529998999999997,44.700001,41.683124999999997,114494000]
["2013-07-01",44.82,45.560001,44.169998,45.189999,42.140053000000002,47030000]
["2013-07-08",45.470001000000003,46.830002,45.310001,46.740001999999997,43.585433999999999,63680600]
["2013-07-15",46.990001999999997,47.09,46.02,46.880001,43.715992,46694500]
["2013-07-22",46.939999,47.68,45.639999000000003,46.540000999999997,43.398941000000001,42349400]
["2013-07-29",46.419998,49.5,45.5,48.330002,45.068126999999997,92136400]
["2013-08-05",48.290000999999997,48.990001999999997,47.549999,48.029998999999997,44.788379999999997,58953100]
["2013-08-12",47.779998999999997,48.48,46.810001,47.099997999999999,43.921143000000001,41022800]
["2013-08-19",47.02,47.669998,46.009998000000003,47.389999000000003,44.191566000000002,43168300]
["2013-08-26",47.360000999999997,47.93,45.939999,46.459999000000003,43.324333000000003,37174600]
["2013-09-02",47.099997999999999,48.939999,47.040000999999997,48.18,44.928252999999998,42575300]
["2013-09-09",48.360000999999997,49.93,48.349997999999999,49.700001,46.345669000000001,43236900]
["2013-09-16",50.16,50.990001999999997,49.330002,49.950001,46.673679,49043500]
["2013-09-23",49.599997999999999,49.93,48.919998,49.150002000000001,45.926147,37647000]
["2013-09-30",48.610000999999997,49.549999,48.32,49.529998999999997,46.281227000000001,34718200]
["2013-10-07",49.040000999999997,50,47.18,50,46.720402,42825300]
["2013-10-14",49.630001,52.400002000000001,49.57,52.299999,48.869529999999997,38704300]
["2013-10-21",52.48,53.330002,51.34,51.849997999999999,48.449055000000001,37404400]
["2013-10-28",51.830002,52.5,48.02,48.279998999999997,45.113208999999998,87584500]
["2013-11-04",48.470001000000003,49.169998,47.110000999999997,48.540000999999997,45.356158999999998,84371200]
["2013-11-11",48.459999000000003,49.59,47.900002000000001,49.299999,46.066315000000003,50759500]
["2013-11-18",49.470001000000003,49.669998,48.029998999999997,49.59,46.337291999999998,43844200]
["2013-11-25",49.59,50.400002000000001,49.110000999999997,49.75,46.486794000000003,24998900]
["2013-12-02",49.77,50.25,48.029998999999997,49.549999,46.299908000000002,47880700]
["2013-12-09",49.689999,50.209999000000003,48.419998,49.73,46.561768000000001,47726100]
["2013-12-16",50.860000999999997,51.110000999999997,49,51.029998999999997,47.778953999999999,65850500]
["2013-12-23",51.419998,51.470001000000003,50.900002000000001,51.18,47.919387999999998,16229400]
["2013-12-30",51.099997999999999,51.34,50.470001000000003,50.919998,47.675956999999997,25589400]
["2014-01-06",51.549999,52.34,50.48,52.220001000000003,48.893130999999997,45054700]
["2014-01-13",52.07,52.470001000000003,50.799999,50.889999000000003,47.647877000000001,34183400]
["2014-01-20",51.169998,51.419998,47.849997999999999,47.860000999999997,44.810904999999998,40815700]
["2014-01-27",48.02,49.130001,46.810001,47.959999000000003,44.904533000000001,61011500]
["2014-02-03",48,49.049999,46.799999,49.009998000000003,45.887638000000003,49090200]
["2014-02-10",49.02,49.740001999999997,48,48.98,45.859549999999999,65598700]
["2014-02-17",49.150002000000001,50.43,48.91,48.98,45.859549999999999,45751900]
["2014-02-24",49.099997999999999,50.200001,48.279998999999997,49.77,46.599224,53838700]
["2014-03-03",49.130001,51.860000999999997,49,51.25,47.984927999999996,47791900]
["2014-03-10",51.259998000000003,51.389999000000003,48.27,48.59,45.605614000000003,50820100]
["2014-03-17",48.91,50.91,48.740001999999997,50.02,46.947780999999999,44017400]
["2014-03-24",50.119999,50.66,48.849997999999999,49.880001,46.816380000000002,36062100]
["2014-03-31",50.16,51.82,49.720001000000003,50.549999,47.445228999999998,44844200]
["2014-04-07",50.220001000000003,51.23,49.130001,49.400002000000001,46.365856000000001,50420900]
["2014-04-14",49.939999,51.220001000000003,48.950001,50.82,47.698639,29044100]
["2014-04-21",50.68,52.73,50.310001,51.610000999999997,48.440120999999998,32040800]
["2014-04-28",52.77,53.299999,51.529998999999997,52.349997999999999,49.134666000000003,41322000]
["2014-05-05",52,52.759998000000003,50.189999,52.279998999999997,49.068973999999997,62296000]
["2014-05-12",52.939999,54.02,52.029998999999997,52.5,49.275458999999998,37566000]
["2014-05-19",52.419998,54.029998999999997,52.290000999999997,53.599997999999999,50.307898999999999,31059400]
["2014-05-26",53.66,54.310001,53.34,54.07,50.749031000000002,26417700]
["2014-06-02",54.16,55.439999,53.669998,55.290000999999997,51.894095999999998,41641200]
["2014-06-09",55.029998999999997,55.419998,54.299999,54.700001,51.457397,30456200]
["2014-06-16",54.59,56,54.41,55.580002,52.285229000000001,36525200]
["2014-06-23",55.57,55.830002,54.130001,54.610000999999997,51.372729999999997,34224700]
["2014-06-30",54.740001999999997,55.990001999999997,54.450001,55.639999000000003,52.341670999999998,20680100]
["2014-07-07",55.41,55.490001999999997,53.130001,54.52,51.288063000000001,28563400]
["2014-07-14",54.93,55.52,54.639999000000003,55.200001,51.927750000000003,29838100]
["2014-07-21",54.740001999999997,55.389999000000003,54.150002000000001,54.16,50.949401999999999,30381600]
["2014-07-28",54.139999000000003,54.169998,51.610000999999997,52.049999,48.964480999999999,37954600]
["2014-08-04",52.5,53.700001,51.75,52.450001,49.340775000000001,62964000]
["2014-08-11",52.560001,54.369999,52.400002000000001,53.990001999999997,50.789473999999998,35410100]
["2014-08-18",54.360000999999997,55.75,54.09,55.330002,52.050052999999998,32995600]
["2014-08-25",55.700001,56.310001,55.470001000000003,56.060001,52.736770999999997,29300800]
["2014-09-01",56.290000999999997,56.369999,54.639999000000003,55.040000999999997,51.777237,23875800]
["2014-09-08",55.32,55.630001,54.509998000000003,55.189999,51.918343,30662900]
["2014-09-15",55.110000999999997,56.560001,54.740001999999997,55.240001999999997,52.083075999999998,44304500]
["2014-09-22",55.080002,55.380001,54.119999,54.52,51.404212999999999,36943300]
["2014-09-29",54,54.619999,51.700001,53.349997999999999,50.301074999999997,50332400]
["2014-10-06",53.529998999999997,53.630001,49.619999,49.959999000000003,47.104809000000003,73987000]
["2014-10-13",50,50.98,48.560001,50.759998000000003,47.859096999999998,60669800]
["2014-10-20",51.34,52.470001000000003,50.59,52.16,49.179091999999997,38084100]
["2014-10-27",52.009998000000003,53.779998999999997,51.509998000000003,53.57,50.508502999999997,41766100]
["2014-11-03",53.790000999999997,54.200001,52.900002000000001,54.029998999999997,50.942222999999998,49178000]
["2014-11-10",54.099997999999999,54.639999000000003,53.610000999999997,53.900002000000001,50.819640999999997,31555000]
["2014-11-17",53.810001,54.990001999999997,53.66,54.59,51.470219,37011600]
["2014-11-24",54.91,55.189999,54.290000999999997,54.799999,51.668216999999999,22898600]
["2014-12-01",54.560001,55.869999,53.919998,55.330002,52.167923000000002,32426300]
["2014-12-08",55.34,55.959999000000003,54.040000999999997,54.049999,51.078377000000003,35034100]
["2014-12-15",54.459999000000003,55.84,52.849997999999999,55.779998999999997,52.713256999999999,48624500]
["2014-12-22",55.73,56.779998999999997,55.580002,56.419998,53.318069000000001,24306600]
["2014-12-29",56.34,56.790000999999997,55.75,56.110000999999997,53.025112,21223200]
["2015-01-05",55.68,55.869999,52.959999000000003,53.32,50.388508000000002,54195300]
["2015-01-12",53.139999000000003,53.220001000000003,50.049999,51.110000999999997,48.300013999999997,50539900]
["2015-01-19",51.32,52.360000999999997,50.049999,51.509998000000003,48.678016999999997,32542000]
["2015-01-26",51.32,51.57,48.68,48.869999,46.183163,55533000]
["2015-02-02",49.029998999999997,52.549999,49.009998000000003,52.099997999999999,49.235576999999999,47929600]
["2015-02-09",51.669998,54.139999000000003,51.150002000000001,53.959999000000003,50.993324000000001,49365800]
["2015-02-16",54.09,55.369999,54.009998000000003,55.220001000000003,52.184055000000001,45135200]
["2015-02-23",55.200001,55.610000999999997,54.389999000000003,55.330002,52.288001999999999,46891300]
["2015-03-02",55.330002,56.439999,54.970001000000003,56,52.921165000000002,36379700]
["2015-03-09",55.860000999999997,56.220001000000003,54.330002,55.299999,52.259650999999998,45695400]
["2015-03-16",55.630001,56.689999,55.16,55.939999,52.982498,37864800]
["2015-03-23",55.990001999999997,56.5,53.919998,54.029998999999997,51.173481000000002,33385600]
["2015-03-30",54.25,55.23,54.209999000000003,55.139999000000003,52.224795999999998,25721400]
["2015-04-06",54.5,56.700001,54.360000999999997,56.59,53.598132999999997,26973100]
["2015-04-13",56.68,58.73,56.369999,57.43,54.393723000000001,37298000]
["2015-04-20",57.810001,57.91,56.200001,56.990001999999997,53.976985999999997,38795300]
["2015-04-27",56.91,58.029998999999997,55.93,57.740001999999997,54.687328000000001,47488000]
["2015-05-04",58,59.790000999999997,57.720001000000003,59.669998,56.515296999999997,34861100]
["2015-05-11",59.669998,59.880001,58.150002000000001,58.360000999999997,55.274554999999999,32308400]
["2015-05-18",58.459999000000003,60.700001,58.369999,59.880001,56.714191,28206700]
["2015-05-25",59.759998000000003,59.799999,58.549999,58.610000999999997,55.511333,22329000]
["2015-06-01",58.91,61.32,58.330002,60.5,57.301417999999998,42763100]
["2015-06-08",60.5,62.220001000000003,59.32,61.889999000000003,58.617924000000002,41968600]
["2015-06-15",61.299999,63.700001,61.150002000000001,61.830002,58.684055000000001,62936600]
["2015-06-22",62.360000999999997,63.43,62.150002000000001,62.73,59.538260999999999,36103200]
["2015-06-29",61.73,62.939999,61.52,62.080002,58.921340999999998,28760500]
["2015-07-06",61.48,63.099997999999999,60.849997999999999,62.619999,59.433857000000003,30908200]
["2015-07-13",63.080002,64.5,62.880001,64.050003000000004,60.791103,27239300]
["2015-07-20",64.209998999999996,64.930000000000007,63.57,63.639999000000003,60.401961999999997,25006100]
["2015-07-27",63.200001,64.739998,62.650002000000001,64.120002999999997,60.857548000000001,32569200]
["2015-08-03",64.230002999999996,64.580001999999993,60.32,63.389999000000003,60.164679999999997,63494400]
["2015-08-10",63.939999,64.709998999999996,61.52,64.25,60.980922999999997,35159200]
["2015-08-17",63.82,64.5,59.700001,59.73,56.690899000000002,42093200]
["2015-08-24",54.220001000000003,61.16,54,61,57.896286000000003,62128100]
["2015-08-31",60.740001999999997,60.860000999999997,57.900002000000001,58.080002,55.124859000000001,45247300]
["2015-09-07",58.959999000000003,59.880001,57.650002000000001,58.330002,55.362144000000001,27528900]
["2015-09-14",58.259998000000003,59.48,57.110000999999997,57.779998999999997,55.103729000000001,43286600]
["2015-09-21",58.139999000000003,58.540000999999997,56.299999,57.540000999999997,54.874851,29287400]
["2015-09-28",57.220001000000003,57.279998999999997,55.240001999999997,57.189999,54.541058,37660700]
["2015-10-05",57.529998999999997,58.57,57.279998999999997,58.189999,55.494731999999999,34663100]
["2015-10-12",58.150002000000001,60.02,57.970001000000003,60,57.220908999999999,28826400]
["2015-10-19",59.900002000000001,61.400002000000001,59.610000999999997,61.279998999999997,58.441616000000003,32321900]
["2015-10-26",61.279998999999997,64,60.41,63.060001,60.139178999999999,46662100]
["2015-11-02",63.439999,64.199996999999996,59.650002000000001,61.93,59.061515999999997,86928400]
["2015-11-09",61.849997999999999,61.900002000000001,59.040000999999997,59.310001,56.562862000000003,36033000]
["2015-11-16",59.150002000000001,62.549999,59.049999,62.209999000000003,59.328541000000001,38826300]
["2015-11-23",62.400002000000001,63.82,62.009998000000003,63.68,60.730449999999998,29822700]
["2015-11-30",63.619999,64.309997999999993,62.150002000000001,63.990001999999997,61.0261,40625400]
["2015-12-07",63.799999,63.98,59.18,59.459999000000003,56.957058000000004,51769500]
["2015-12-14",59.720001000000003,61.450001,57.939999,59.599997999999999,57.091166999999999,73485400]
["2015-12-21",59.950001,62.09,59.599997999999999,61.700001,59.102775999999999,23324700]
["2015-12-28",61.27,63.029998999999997,61.009998000000003,61.970001000000003,59.361407999999997,17475300]
["2016-01-04",60.66,61.07,57.299999,57.450001,55.031669999999998,45234600]
["2016-01-11",57.889999000000003,59.349997999999999,55.310001,56.09,53.728923999999999,51588400]
["2016-01-18",56.529998999999997,57.09,53.490001999999997,56.349997999999999,53.977978,44235900]
["2016-01-25",56.18,56.639999000000003,54.18,56.48,54.102508999999998,60107800]
["2016-02-01",55.82,56.82,52.470001000000003,53.369999,51.123421,68112000]
["2016-02-08",52.509998000000003,54.25,50.380001,53,50.768996999999999,73606200]
["2016-02-15",53,53.490001999999997,51.299999,51.529998999999997,49.360869999999998,40870900]
["2016-02-22",52.049999,52.259998000000003,50.23,51.09,48.939396000000002,38663300]
["2016-02-29",51.099997999999999,53,50.200001,52.299999,50.098464999999997,61950100]
["2016-03-07",51.889999000000003,52.950001,50.830002,52.889999000000003,50.663620000000002,34380100]
["2016-03-14",52.59,53.919998,52.040000999999997,53.709999000000003,51.770221999999997,35494400]
["2016-03-21",53.48,54.049999,52.540000999999997,52.98,51.066586000000001,22692200]
["2016-03-28",53.130001,54.990001999999997,52.990001999999997,54.889999000000003,52.907612,35140200]
["2016-04-04",54.880001,54.900002000000001,52.810001,53.16,51.240088999999998,28059600]
["2016-04-11",53.439999,55.59,53.150002000000001,54.950001,52.965439000000003,36272400]
["2016-04-18",54.919998,56.380001,54.619999,56.189999,54.160656000000003,27604100]
["2016-04-25",55.810001,56.91,55.279998999999997,55.82,53.804015999999997,30152700]
["2016-05-02",56.380001,56.799999,54.380001,55.040000999999997,53.052188999999998,44946100]
["2016-05-09",54.98,56.950001,54.75,55.66,53.649802999999999,32643900]
["2016-05-16",55.450001,57.5,55.119999,56.970001000000003,54.912486999999999,37393600]
["2016-05-23",56.880001,58.360000999999997,56.700001,58.32,56.213734000000002,27179900]
["2016-05-30",58.41,58.59,56.689999,57.259998000000003,55.192008999999999,29168800]
["2016-06-06",56.970001000000003,57.599997999999999,54.799999,54.990001999999997,53.003993999999999,32043900]
["2016-06-13",54.610000999999997,55.139999000000003,52.75,53.419998,51.781807000000001,36599300]
["2016-06-20",54.150002000000001,54.709999000000003,50.639999000000003,50.720001000000003,49.164611999999998,34566900]
["2016-06-27",49.93,53.299999,48.41,52.869999,51.248676000000003,46939800]
["2016-07-04",52.369999,53.07,50.200001,53.009998000000003,51.384383999999997,31814400]
["2016-07-11",53.27,54.740001999999997,52.970001000000003,54.439999,52.770530999999998,27937400]
["2016-07-18",54.330002,54.880001,54.110000999999997,54.619999,52.945014999999998,18121300]
["2016-07-25",54.619999,54.919998,54.169998,54.439999,52.770530999999998,20138700]
["2016-08-01",54.459999000000003,59.16,53.93,59.099997999999999,57.287624000000001,41582200]
["2016-08-08",59.43,59.810001,58.720001000000003,58.849997999999999,57.045287999999999,18646600]
["2016-08-15",59.02,59.57,58.450001,58.860000999999997,57.054988999999999,19078200]
["2016-08-22",58.91,59.5,58.689999,59.02,57.210079,19546600]
["2016-08-29",59.150002000000001,59.990001999999997,58.990001999999997,59.860000999999997,58.024323000000003,23015600]
["2016-09-05",59.630001,59.84,58.66,58.669998,56.870811000000003,23635900]
["2016-09-12",58.279998999999997,59.220001000000003,57.540000999999997,57.900002000000001,56.124423999999998,51104400]
["2016-09-19",58.150002000000001,59.119999,57.540000999999997,58.73,57.239474999999999,33026700]
["2016-09-26",58.439999,59.860000999999997,57.900002000000001,59.34,57.833992000000002,30036900]
["2016-10-03",59.189999,60.439999,58.490001999999997,60.060001,58.535724999999999,25276500]
["2016-10-10",60.330002,60.869999,58.93,59.860000999999997,58.340797000000002,25482800]
["2016-10-17",60.029998999999997,61.009998000000003,59.400002000000001,60,58.477245000000003,22191100]
["2016-10-24",60.279998999999997,62.029998999999997,60.16,61.279998999999997,59.724758000000001,30476300]
["2016-10-31",61.549999,61.959999000000003,57.349997999999999,57.380001,55.923740000000002,43408800]
["2016-11-07",58.200001,63.48,58.119999,63.32,61.712986000000001,54328600]
["2016-11-14",63.66,64.720000999999996,63.450001,63.91,62.288012999999999,34934500]
["2016-11-21",64.019997000000004,64.580001999999993,63.09,64.440002000000007,62.804561999999997,17376600]
["2016-11-28",63.98,64.5,63.25,63.75,62.132075999999998,30447600]
["2016-12-05",64.139999000000003,66.099997999999999,63.759998000000003,65.830001999999993,64.159278999999998,26511200]
["2016-12-12",66.080001999999993,67.029999000000004,64.980002999999996,66.300003000000004,64.940948000000006,39147200]
["2016-12-19",66.330001999999993,66.980002999999996,65.599997999999999,66.410004000000001,65.048705999999996,19897900]
["2016-12-26",66.540001000000004,66.919998000000007,65.120002999999997,65.309997999999993,63.971240999999999,13509900]
["2017-01-02",65.949996999999996,67.080001999999993,64.690002000000007,66.809997999999993,65.440498000000005,21961000]
["2017-01-09",66.690002000000007,67.470000999999996,65.75,66.349997999999999,64.989922000000007,25002400]
["2017-01-16",65.699996999999996,67.449996999999996,65.459998999999996,66.540001000000004,65.176024999999996,23440300]
["2017-01-23",66.519997000000004,66.529999000000004,64.989998,65.209998999999996,63.873286999999998,29510700]
["2017-01-30",64.949996999999996,65.180000000000007,63.75,64.940002000000007,63.608826000000001,24954700]
["2017-02-06",64.540001000000004,65.879997000000003,64.5,65.610000999999997,64.265090999999998,20148400]
["2017-02-13",65.739998,66.930000000000007,60.41,62.5,61.218845000000002,72199400]
["2017-02-20",62.759998000000003,64.440002000000007,62.509998000000003,63.630001,62.325684000000003,31956900]
["2017-02-27",63.549999,64.900002000000001,63.529998999999997,64.220000999999996,62.903584000000002,38174100]
["2017-03-06",63.799999,64.75,62.66,63.080002,61.786957000000001,32884400]
["2017-03-13",61.970001000000003,63.470001000000003,61.810001,62.419998,61.140479999999997,40966100]
["2017-03-20",62.209999000000003,62.84,60.439999,60.880001,59.936104,34682900]
["2017-03-27",60.139999000000003,62.889999000000003,59.889999000000003,62.43,61.462069999999997,28502700]
["2017-04-03",62.43,62.77,61.290000999999997,61.34,60.388973,23027100]
["2017-04-10",61.41,61.889999000000003,59.5,59.549999,58.626724000000003,24383100]
["2017-04-17",59.610000999999997,60.490001999999997,58.709999000000003,59.130001,58.213234,32777300]
["2017-04-24",59.900002000000001,61.41,59.41,60.91,59.965640999999998,40370000]
["2017-05-01",61.189999,63.48,61.07,62.709999000000003,61.737727999999997,33058000]
["2017-05-08",62.759998000000003,62.900002000000001,60.919998,60.990001999999997,60.044398999999999,40329600]
["2017-05-15",61.25,62.369999,61.119999,61.200001,60.251140999999997,50442300]
["2017-05-22",61.610000999999997,63.900002000000001,61.169998,63.549999,62.564704999999996,47373200]
["2017-05-29",63.299999,64.349997999999999,63.259998000000003,64.239998,63.244007000000003,24734900]
["2017-06-05",64,64.209998999999996,63.049999,64.180000000000007,63.184939999999997,23550200]
["2017-06-12",64,64.400002000000001,63.360000999999997,63.790000999999997,62.800983000000002,25895700]
["2017-06-19",64.129997000000003,64.180000000000007,62.810001,63.02,62.353816999999999,22677700]
["2017-06-26",63.220001000000003,64.529999000000004,62.279998999999997,62.52,61.859104000000002,24726800]
["2017-07-03",62.82,63.91,62.459999000000003,63.349997999999999,62.680332,19826800]
["2017-07-10",63.080002,64.290001000000004,62.73,64.110000999999997,63.432296999999998,16986400]
["2017-07-17",64,64.349997999999999,63.52,64.199996999999996,63.521343000000002,17350100]
["2017-07-24",64.199996999999996,66.029999000000004,64.050003000000004,65.269997000000004,64.580032000000003,19474700]
["2017-07-31",65.410004000000001,67.300003000000004,64.790001000000004,65.080001999999993,64.392043999999999,23821400]
["2017-08-07",64.760002,65.080001999999993,62.509998000000003,62.650002000000001,61.987732000000001,22097600]
["2017-08-14",63.169998,63.439999,61.16,61.34,60.691581999999997,18632500]
["2017-08-21",61.299999,61.509998000000003,60.130001,60.779998999999997,60.137497000000003,24417200]
["2017-08-28",60.66,61.029998999999997,60.02,60.700001,60.058346,26923500]
["2017-09-04",60.43,60.68,57.900002000000001,59.779998999999997,59.148066999999998,30727500]
["2017-09-11",60.360000999999997,61.23,59.400002000000001,59.619999,58.989761000000001,32668400]
["2017-09-18",59.66,61.009998000000003,59.209999000000003,60.709999000000003,60.386372000000001,26198100]
["2017-09-25",60.310001,61.880001,60.009998000000003,61.389999000000003,61.062747999999999,27292400]
["2017-10-02",61.720001000000003,62.43,61.279998999999997,62.259998000000003,61.928108000000002,17990800]
["2017-10-09",62.240001999999997,63.369999,61,63.16,62.823315000000001,25695600]
["2017-10-16",63.369999,65.550003000000004,63.07,64.870002999999997,64.524199999999993,30427700]
["2017-10-23",65.160004000000001,65.449996999999996,63.970001000000003,64.550003000000004,64.205910000000003,20009700]
["2017-10-30",64.010002,65.300003000000004,61.720001000000003,62,61.669497999999997,28698500]
["2017-11-06",61.799999,63.080002,61.310001,62.060001,61.729179000000002,27318100]
["2017-11-13",61.68,62.099997999999999,59.41,60.060001,59.739840999999998,25717300]
["2017-11-20",60,60.02,58.98,59.029998999999997,58.715328,15507800]
["2017-11-27",59.099997999999999,61.099997999999999,58.52,59.880001,59.560799000000003,29842600]
["2017-12-04",60.419998,60.57,58.919998,59.509998000000003,59.192768000000001,21920000]
["2017-12-11",59.360000999999997,60.150002000000001,57.849997999999999,59.389999000000003,59.389999000000003,28624000]
["2017-12-18",59.66,60.669998,59.110000999999997,59.310001,59.310001,23211200]
["2017-12-25",59.220001000000003,60.209999000000003,59.189999,59.580002,59.580002,10410300]
["2018-01-01",60,61.049999,59.119999,60.650002000000001,60.650002000000001,16625500]
["2018-01-08",60.459999000000003,61.459999000000003,60.139999000000003,60.970001000000003,60.970001000000003,34936200]
["2018-01-15",61.139999000000003,61.849997999999999,60.889999000000003,61.549999,61.549999,22915400]
["2018-01-22",61.360000999999997,64.910004000000001,60.439999,64.680000000000007,64.680000000000007,38371100]

{"sheet":"PRU Stock Price","index":266,"n_rows":843,"n_cols":7,"rows_kept":843,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Adj Close","Volume"]
["2001-12-10",29.1,30.1,29,29.68,20.930793999999999,59142300]
["2001-12-17",29.950001,30.99,29.389999,30.99,21.854620000000001,21315100]
["2001-12-24",30.75,33.099997999999999,30.75,32.939999,23.229793999999998,12055500]
["2001-12-31",33.110000999999997,33.740001999999997,30.82,31.950001,22.531632999999999,16694200]
["2002-01-07",31.75,32.049999,30.75,30.9,21.791153000000001,9510500]
["2002-01-14",30.75,31.15,29.530000999999999,30.25,21.33276,10274700]
["2002-01-21",30.49,31.700001,29.9,30.43,21.459703000000001,10221200]
["2002-01-28",30.65,31.18,29.799999,30.6,21.579581999999998,15684300]
["2002-02-04",30.6,31.6,30.5,31.030000999999999,21.882833000000002,10899100]
["2002-02-11",30.700001,32.279998999999997,30.67,31.5,22.214283000000002,11573300]
["2002-02-18",31,31.1,30,30.24,21.325703000000001,8852000]
["2002-02-25",30.25,30.889999,30.07,30.85,21.755894000000001,11804000]
["2002-03-04",30.879999000000002,32.060001,30.41,31.75,22.390587,12239100]
["2002-03-11",31.85,31.9,30.6,31.1,21.932193999999999,12073500]
["2002-03-18",31.549999,31.780000999999999,30.83,31.25,22.037977000000001,11144300]
["2002-03-25",31.200001,31.49,30.950001,31.049999,21.896934999999999,7070000]
["2002-04-01",31.15,32.700001,30.93,32.310001,22.785506999999999,11603200]
["2002-04-08",32.310001,33.200001,32.200001,32.509998000000003,22.926548,10035000]
["2002-04-15",32.599997999999999,32.700001,31.66,31.9,22.496368,8628300]
["2002-04-22",32,33.099997999999999,31.700001,31.77,22.404688,10306500]
["2002-04-29",31.85,32.25,31.75,32.099997999999999,22.637407,8807800]
["2002-05-06",32.020000000000003,33.75,30.85,32.990001999999997,23.265055,12161800]
["2002-05-13",33.099997999999999,34.220001000000003,32.75,34.130001,24.068999999999999,11105300]
["2002-05-20",33.599997999999999,34.400002000000001,32.799999,33.799999,23.836279000000001,11655700]
["2002-05-27",33.950001,34.799999,33.150002000000001,34.490001999999997,24.322873999999999,12581000]
["2002-06-03",34.490001999999997,36,33.849997999999999,35.310001,24.901147999999999,13704100]
["2002-06-10",35.5,35.669998,32.610000999999997,33.939999,23.935001,11680300]
["2002-06-17",34,34.479999999999997,32.959999000000003,33.150002000000001,23.377893,10972700]
["2002-06-24",33.099997999999999,34,31,33.360000999999997,23.525986,35062300]
["2002-07-01",32.950001,32.950001,30.4,31.34,22.10145,13540300]
["2002-07-08",31.66,32.159999999999997,30.059999000000001,31.799999,22.425846,29443000]
["2002-07-15",31.700001,32.450001,30.16,32.450001,22.884236999999999,77105700]
["2002-07-22",31.5,31.84,28,30.25,21.33276,37767000]
["2002-07-29",30.65,33,30.5,31.290001,22.066182999999999,17602600]
["2002-08-05",30.950001,32.959999000000003,29.5,32.880001,23.187479,15646600]
["2002-08-12",32.450001,33.549999,31.280000999999999,32,22.566889,9772000]
["2002-08-19",32,32.880001,31.25,31.42,22.157862000000002,11712700]
["2002-08-26",31.66,32.009998000000003,29.5,30.200001,21.297502999999999,13276800]
["2002-09-02",29.700001,30.299999,28.299999,29.73,20.966049000000002,16679000]
["2002-09-09",29.719999000000001,30.99,29.18,29.530000999999999,20.825009999999999,12238600]
["2002-09-16",29.6,29.85,27.200001,27.51,19.400473000000002,14433600]
["2002-09-23",27.6,29.200001,27.16,28.24,19.915282999999999,12960300]
["2002-09-30",28.24,30.040001,27.25,28.280000999999999,19.943489,12858900]
["2002-10-07",28.120000999999998,28.5,25.25,27.48,19.379315999999999,19876400]
["2002-10-14",27.48,30.27,27.02,30.26,21.339812999999999,14300200]
["2002-10-21",30.200001,30.4,28.709999,30.01,21.163509000000001,11871700]
["2002-10-28",30.01,30.459999,27.85,29.52,20.817958999999998,11309400]
["2002-11-04",29.700001,31,28.799999,30.25,21.33276,13917800]
["2002-11-11",30.200001,30.639999,29.15,30,21.156458000000001,8999600]
["2002-11-18",30,30.299999,28.700001,30.129999000000002,21.248128999999999,11788300]
["2002-11-25",29.950001,30.18,29.15,30.08,21.503761000000001,6364700]
["2002-12-02",30.25,31.42,29.549999,31.209999,22.311578999999998,11557300]
["2002-12-09",31,32.07,30.549999,31.389999,22.440258,11660100]
["2002-12-16",31.370000999999998,32.509998000000003,30.549999,31.91,22.812000000000001,19081700]
["2002-12-23",30.65,32,30.629999000000002,31.290001,22.368770999999999,5114700]
["2002-12-30",31.200001,32.419998,31.200001,31.92,22.819157000000001,7402300]
["2003-01-06",31.950001,34.479999999999997,31.76,33.639999000000003,24.048752,15888600]
["2003-01-13",33.860000999999997,34,32.740001999999997,33.139999000000003,23.691314999999999,13899200]
["2003-01-20",33.139999000000003,33.270000000000003,31.620000999999998,31.82,22.74766,7449600]
["2003-01-27",31.5,32.389999000000003,31,31.77,22.711915999999999,9547400]
["2003-02-03",31.98,32.380001,30.389999,30.6,21.875503999999999,12054700]
["2003-02-10",30.799999,31,28.709999,30.719999000000001,21.961290000000002,12778300]
["2003-02-17",30.9,31.030000999999999,30.110001,30.450001,21.768269,7162100]
["2003-02-24",30.459999,30.5,29.6,30.030000999999999,21.468014,7202700]
["2003-03-03",30.219999000000001,30.48,29.110001,29.860001,21.346485000000001,8537900]
["2003-03-10",29.77,30.059999000000001,27.030000999999999,29.440000999999999,21.046233999999998,11234200]
["2003-03-17",29.280000999999999,31.5,29.040001,31.200001,22.304434000000001,10998900]
["2003-03-24",30.700001,30.799999,29.559999000000001,29.9,21.375076,6894700]
["2003-03-31",29.65,31.24,29.059999000000001,30.719999000000001,21.961290000000002,8108300]
["2003-04-07",31.43,31.889999,29.700001,29.969999000000001,21.425122999999999,7912700]
["2003-04-14",30.049999,31.35,30.040001,31,22.161453000000002,5133600]
["2003-04-21",31.1,32.290000999999997,30.709999,31.5,22.518896000000002,7401900]
["2003-04-28",31.559999000000001,32.470001000000003,31.280000999999999,32.380001,23.148002999999999,8738400]
["2003-05-05",32.310001,32.639999000000003,31.75,32.459999000000003,23.205193000000001,9543600]
["2003-05-12",32.549999,33.25,31.5,32.909999999999997,23.526882000000001,9714900]
["2003-05-19",32.400002000000001,33.119999,31.280000999999999,32.880001,23.505438000000002,9669100]
["2003-05-26",32.889999000000003,33.549999,32.5,33.520000000000003,23.962961,8685700]
["2003-06-02",33.700001,34,32.959999000000003,33.07,23.641269999999999,9472000]
["2003-06-09",32.950001,34.200001,32.599997999999999,33.639999000000003,24.048752,6643300]
["2003-06-16",33.68,34.729999999999997,32.709999000000003,32.849997999999999,23.483989999999999,8794300]
["2003-06-23",32.75,34.099997999999999,32.619999,33.799999,24.163136000000002,9508900]
["2003-06-30",33.799999,35,33.509998000000003,34.830002,24.899467000000001,9455300]
["2003-07-07",35,35.849997999999999,34.810001,35.189999,25.156825999999999,9190700]
["2003-07-14",35.419998,36.470001000000003,34.720001000000003,36.229999999999997,25.900307000000002,10397100]
["2003-07-21",36.349997999999999,36.349997999999999,34.990001999999997,36.150002000000001,25.843121,7113200]
["2003-07-28",36.080002,36.93,35.040000999999997,35.299999,25.235464,8064500]
["2003-08-04",35.080002,36.5,34.349997999999999,36.349997999999999,25.986090000000001,7621800]
["2003-08-11",36.490001999999997,36.740001999999997,35.709999000000003,36.549999,26.129069999999999,5800800]
["2003-08-18",36.540000999999997,37.369999,35.75,35.869999,25.642949999999999,7546100]
["2003-08-25",35.869999,36.580002,35.459999000000003,36.409999999999997,26.028987999999998,5811600]
["2003-09-01",36.549999,37.549999,35.5,36.459999000000003,26.064731999999999,7444300]
["2003-09-08",36.450001,37.110000999999997,35.840000000000003,37.090000000000003,26.515111999999998,6833100]
["2003-09-15",37.029998999999997,37.979999999999997,36.599997999999999,37.700001,26.951191000000001,6899600]
["2003-09-22",37.709999000000003,38,36.75,37.009998000000003,26.457916000000001,7090100]
["2003-09-29",37.150002000000001,38.549999,37.099997999999999,37.630001,26.901147999999999,11278600]
["2003-10-06",37.75,38.599997999999999,37.139999000000003,38.07,27.215698,6864400]
["2003-10-13",38.049999,39.060001,38.029998999999997,38.520000000000003,27.537393999999999,6307900]
["2003-10-20",38.419998,38.93,37.340000000000003,38.689999,27.658926000000001,8999700]
["2003-10-27",38.900002000000001,39.5,37,38.639999000000003,27.623180000000001,8786400]
["2003-11-03",38.669998,39.229999999999997,36,36.950001,26.415028,13865700]
["2003-11-10",36.759998000000003,37.880001,36.529998999999997,36.900002000000001,26.379282,8160500]
["2003-11-17",36.900002000000001,37.630001,36.349997999999999,37,26.450775,8666400]
["2003-11-24",37.349997999999999,39.25,37.270000000000003,39.110000999999997,28.340617999999999,6930400]
["2003-12-01",39.25,40.970001000000003,39.209999000000003,40.32,29.21743,9704400]
["2003-12-08",40,41.5,39.860000999999997,41.189999,29.847854999999999,8364700]
["2003-12-15",41.48,41.889999000000003,40.349997999999999,41.5,30.072495,8971400]
["2003-12-22",41.41,41.900002000000001,40.900002000000001,41.75,30.25366,3158600]
["2003-12-29",41.77,42.830002,41.529998999999997,41.93,30.3841,4476500]
["2004-01-05",42.25,42.48,40.990001999999997,41.950001,30.398596000000001,7090500]
["2004-01-12",42.049999,44.099997999999999,41.810001,43.380001,31.434818,5745300]
["2004-01-19",43.400002000000001,45.119999,43.150002000000001,43.650002000000001,31.630469999999999,4975000]
["2004-01-26",43.700001,44,42.84,43.5,31.52178,8103400]
["2004-02-02",43.59,45.650002000000001,43.450001,45.549999,33.007289999999998,6732600]
["2004-02-09",45.349997999999999,46.939999,44.549999,46.110000999999997,33.413082000000003,6598300]
["2004-02-16",46.419998,48,45.919998,46.23,33.500042000000001,5629000]
["2004-02-23",46.400002000000001,47.009998000000003,45.389999000000003,46.389999000000003,33.615985999999999,8128000]
["2004-03-01",46.799999,48.189999,46.439999,47.419998,34.362358,8517200]
["2004-03-08",47.279998999999997,47.299999,44.110000999999997,45.709999000000003,33.123233999999997,9313900]
["2004-03-15",45.549999,47.110000999999997,43.59,45.75,33.152214000000001,9197200]
["2004-03-22",44.689999,45.450001,43.73,44.02,31.898584,13753600]
["2004-03-29",44.049999,46.119999,44.049999,45.759998000000003,33.159458000000001,9740100]
["2004-04-05",45.66,46.68,45.66,45.889999000000003,33.253658000000001,6954000]
["2004-04-12",46.299999,46.549999,43.82,44.25,32.065246999999999,7289000]
["2004-04-19",44.16,44.950001,42.689999,44.619999,32.333365999999998,7973800]
["2004-04-26",44.799999,45.16,43.700001,43.939999,31.840616000000001,8563600]
["2004-05-03",44.130001,45,41.580002,41.759998000000003,30.260905999999999,10259100]
["2004-05-10",41.02,43.330002,40.139999000000003,43,31.159455999999999,10218100]
["2004-05-17",42.5,43.400002000000001,41.700001,42.380001,30.710187999999999,7191800]
["2004-05-24",42.549999,44.549999,41.709999000000003,44.299999,32.101486000000001,9137200]
["2004-05-31",44.34,45.189999,43.630001,44.66,32.362369999999999,5546200]
["2004-06-07",45.25,45.84,45,45.209999000000003,32.760910000000003,6543300]
["2004-06-14",45.220001000000003,45.599997999999999,44.540000999999997,45.400002000000001,32.898586000000002,9066700]
["2004-06-21",45.32,46.450001,44.939999,45.66,33.087001999999998,8765200]
["2004-06-28",45.799999,46.939999,45.380001,46.150002000000001,33.442065999999997,5838300]
["2004-07-05",45.950001,45.959999000000003,44.459999000000003,44.810001,32.471054000000002,5154900]
["2004-07-12",44.82,46.330002,44.82,45.959999000000003,33.304386000000001,6809600]
["2004-07-19",46.049999,46.700001,45.169998,45.389999000000003,32.891342000000002,8924900]
["2004-07-26",45.380001,46.669998,45.169998,46.560001,33.739170000000001,5657500]
["2004-08-02",46,46.740001999999997,44.849997999999999,45.080002,32.666710000000002,7137600]
["2004-08-09",45.200001,45.580002,43.869999,44.299999,32.101486000000001,8321400]
["2004-08-16",44.41,45.970001000000003,44.360000999999997,45.959999000000003,33.304386000000001,9607600]
["2004-08-23",45.950001,46.650002000000001,45.040000999999997,46.119999,33.42033,10575600]
["2004-08-30",46.130001,47.450001,45.5,47.25,34.239165999999997,11129800]
["2004-09-06",47.849997999999999,48.310001,47.009998000000003,47.959999000000003,34.753666000000003,8443200]
["2004-09-13",47.599997999999999,48.66,47.169998,48,34.782660999999997,9862900]
["2004-09-20",48,48,46.549999,47.279998999999997,34.260914,8530200]
["2004-09-27",47.130001,47.880001,46.330002,47.75,34.601486000000001,9961400]
["2004-10-04",47.93,48.549999,46.810001,47.009998000000003,34.065254000000003,9090600]
["2004-10-11",46.93,47.369999,43.18,44.650002000000001,32.355122000000001,14225300]
["2004-10-18",44.5,45.23,42.400002000000001,44.32,32.115974000000001,19382500]
["2004-10-25",44.200001,46.849997999999999,43.560001,46.470001000000003,33.673949999999998,12560600]
["2004-11-01",46.669998,49.990001999999997,46.299999,49.41,35.804386000000001,12493200]
["2004-11-08",49.66,50,47.41,48,34.782660999999997,13844900]
["2004-11-15",48.389999000000003,49.32,47.380001,47.529998999999997,34.442078000000002,11969100]
["2004-11-22",47.529998999999997,49.91,47.529998999999997,49.380001,36.250278000000002,6727300]
["2004-11-29",49.290000999999997,51.75,48.400002000000001,51.639999000000003,37.909362999999999,10365600]
["2004-12-06",51.299999,52.110000999999997,50.66,51.889999000000003,38.092891999999999,8755300]
["2004-12-13",51.849997999999999,54.189999,51.700001,54.119999,39.729945999999998,12842100]
["2004-12-20",54.119999,55.380001,52.849997999999999,54.560001,40.052959000000001,9732000]
["2004-12-27",54.59,55.619999,54.310001,54.959999000000003,40.346600000000002,5912100]
["2005-01-03",54.849997999999999,54.970001000000003,52.599997999999999,52.619999,38.628788,9181900]
["2005-01-10",52.619999,53.959999000000003,52.07,53.880001,39.553761000000002,7839800]
["2005-01-17",53.41,55.259998000000003,53.369999,53.919998,39.583114999999999,7224000]
["2005-01-24",53.959999000000003,54.369999,53.040000999999997,53.41,39.208733000000002,6675500]
["2005-01-31",54.139999000000003,56.369999,53.330002,56.200001,41.256889000000001,7758200]
["2005-02-07",56.200001,58.349997999999999,55.5,58.049999,42.614986000000002,9718200]
["2005-02-14",57.950001,59.52,57.27,58.200001,42.725109000000003,8953100]
["2005-02-21",57.720001000000003,58.080002,56.509998000000003,57.939999,42.534247999999998,6044100]
["2005-02-28",57.689999,58.5,56.91,58.299999,42.798512000000002,7106000]
["2005-03-07",58.5,59.110000999999997,57.349997999999999,57.970001000000003,42.556274000000002,6816000]
["2005-03-14",58.150002000000001,59.799999,57.709999000000003,59.32,43.547320999999997,10292200]
["2005-03-21",59.18,59.549999,56.41,56.57,41.528511000000002,7459400]
["2005-03-28",56.82,58.490001999999997,56.360000999999997,57.110000999999997,41.924934,7668400]
["2005-04-04",57.110000999999997,58.25,56.439999,57.77,42.409443000000003,6096700]
["2005-04-11",57.900002000000001,58.700001,56.099997999999999,56.290000999999997,41.322963999999999,8826400]
["2005-04-18",56.389999000000003,57.27,55.48,55.900002000000001,41.036655000000003,9577100]
["2005-04-25",55.91,57.150002000000001,54.619999,57.150002000000001,41.954295999999999,9877400]
["2005-05-02",57.150002000000001,59.799999,56.650002000000001,59.32,43.547320999999997,10743100]
["2005-05-09",59.029998999999997,60.389999000000003,58.509998000000003,59.029998999999997,43.334418999999997,8285500]
["2005-05-16",59.43,61.849997999999999,59.299999,61.049999,44.817326000000001,10281000]
["2005-05-23",60.75,63.049999,60.139999000000003,62.77,46.079990000000002,7044000]
["2005-05-30",62.650002000000001,64.370002999999997,60.639999000000003,61.049999,44.817326000000001,8846200]
["2005-06-06",61.439999,63.880001,61.110000999999997,63.689999,46.755370999999997,8072000]
["2005-06-13",63.450001,64.379997000000003,60.369999,64.089995999999999,47.049003999999996,9245200]
["2005-06-20",63.59,65.970000999999996,63.490001999999997,64.790001000000004,47.562880999999997,10024800]
["2005-06-27",64.870002999999997,66.830001999999993,64.669998000000007,66.480002999999996,48.803534999999997,8021500]
["2005-07-04",66.199996999999996,67.580001999999993,65.25,67.480002999999996,49.537643000000003,6782900]
["2005-07-11",68.139999000000003,68.309997999999993,65.230002999999996,65.870002999999997,48.355727999999999,9603700]
["2005-07-18",65.669998000000007,67.849997999999999,64.779999000000004,65.419998000000007,48.025371999999997,9905100]
["2005-07-25",65.339995999999999,67.660004000000001,65.25,66.900002000000001,49.111857999999998,7084400]
["2005-08-01",67.069999999999993,68,64.870002999999997,64.989998,47.709708999999997,7713700]
["2005-08-08",65.330001999999993,65.650002000000001,64.419998000000007,65.029999000000004,47.739071000000003,7626900]
["2005-08-15",65.029999000000004,66,63.900002000000001,65.029999000000004,47.739071000000003,5123500]
["2005-08-22",65.099997999999999,65.730002999999996,63.950001,64.209998999999996,47.137107999999998,7684700]
["2005-08-29",63.759998000000003,67,62.400002000000001,65.680000000000007,48.216244000000003,11095300]
["2005-09-05",66.300003000000004,68.099997999999999,66.300003000000004,67.410004000000001,49.486252,6083200]
["2005-09-12",66.900002000000001,68.449996999999996,66,67.769997000000004,49.750542000000003,7595200]
["2005-09-19",67.199996999999996,69.400002000000001,64.449996999999996,65.360000999999997,47.981323000000003,10699300]
["2005-09-26",65.599997999999999,67.650002000000001,64.620002999999997,67.559997999999993,49.596359,10435800]
["2005-10-03",67.160004000000001,68.010002,64.569999999999993,65.080001999999993,47.775790999999998,8748700]
["2005-10-10",65.550003000000004,65.769997000000004,63.259998000000003,64.690002000000007,47.489483,8796900]
["2005-10-17",64.790001000000004,68.099997999999999,64.349997999999999,66.989998,49.177917000000001,8875200]
["2005-10-24",67.589995999999999,72.059997999999993,67.110000999999997,71.110000999999997,52.202457000000003,11273500]
["2005-10-31",71.319999999999993,76.800003000000004,71.099997999999999,73.930000000000007,54.272644,16750100]
["2005-11-07",74.300003000000004,74.870002999999997,72.180000000000007,74.620002999999997,54.779175000000002,17327200]
["2005-11-14",74.400002000000001,76.610000999999997,74.180000000000007,75.959998999999996,55.762870999999997,12209300]
["2005-11-21",76.550003000000004,77.419998000000007,76.019997000000004,77.010002,57.116066000000004,6723700]
["2005-11-28",77,78.620002999999997,76.550003000000004,76.769997000000004,56.938046,11133500]
["2005-12-05",76.769997000000004,77.650002000000001,75.040001000000004,75.800003000000004,56.218628000000002,11169500]
["2005-12-12",75.930000000000007,76.690002000000007,74.599997999999999,74.809997999999993,55.484378999999997,11602800]
["2005-12-19",75,76.190002000000007,73.949996999999996,74.309997999999993,55.113540999999998,8327300]
["2005-12-26",74.400002000000001,74.779999000000004,72.839995999999999,73.190002000000007,54.282882999999998,4596700]
["2006-01-02",73.800003000000004,76.599997999999999,73.690002000000007,75.75,56.181553000000001,9946100]
["2006-01-09",75.5,76.75,75.279999000000004,75.510002,56.003554999999999,7865900]
["2006-01-16",75,75.139999000000003,73.099997999999999,73.190002000000007,54.282882999999998,9153800]
["2006-01-23",73.25,77,72.980002999999996,76,56.366965999999998,9346400]
["2006-01-30",75.849997999999999,76.120002999999997,74.5,74.620002999999997,55.343463999999997,8270800]
["2006-02-06",74.839995999999999,75.690002000000007,74.069999999999993,75.25,55.810707000000001,10139400]
["2006-02-13",74.75,76.75,74.269997000000004,75.319999999999993,55.862628999999998,9506000]
["2006-02-20",75.199996999999996,77.559997999999993,74.599997999999999,77.419998000000007,57.420127999999998,7764200]
["2006-02-27",77.120002999999997,77.650002000000001,74.629997000000003,74.730002999999996,55.425052999999998,9140700]
["2006-03-06",75,76.459998999999996,74.25,76.040001000000004,56.396622000000001,7743300]
["2006-03-13",75.910004000000001,77.059997999999993,75,76.540001000000004,56.767456000000003,7708200]
["2006-03-20",77,77.290001000000004,74.519997000000004,76.180000000000007,56.500458000000002,5160200]
["2006-03-27",76.480002999999996,77.879997000000003,75.760002,75.809997999999993,56.226055000000002,9425900]
["2006-04-03",75.839995999999999,77.339995999999999,75.459998999999996,76.190002000000007,56.507880999999998,5973300]
["2006-04-10",76.190002000000007,76.419998000000007,74.360000999999997,74.819999999999993,55.491790999999999,4571700]
["2006-04-17",74.75,76.800003000000004,74.269997000000004,76.379997000000003,56.648800000000001,6623900]
["2006-04-24",76.379997000000003,80.300003000000004,75.720000999999996,78.129997000000003,57.946724000000003,8236500]
["2006-05-01",78.199996999999996,79.110000999999997,76.940002000000007,78.339995999999999,58.102463,9447800]
["2006-05-08",78,79.5,76.75,76.839995999999999,56.989970999999997,6814100]
["2006-05-15",76.919998000000007,79,75.300003000000004,76.730002999999996,56.908394000000001,8289100]
["2006-05-22",76.730002999999996,76.800003000000004,75.160004000000001,75.779999000000004,56.203803999999998,8078900]
["2006-05-29",75.019997000000004,77.730002999999996,74.809997999999993,77.730002999999996,57.650058999999999,7289300]
["2006-06-05",77.720000999999996,77.790001000000004,76.040001000000004,77.029999000000004,57.130898000000002,8004900]
["2006-06-12",77.019997000000004,77.169998000000007,73.610000999999997,75.620002999999997,56.085129000000002,9680600]
["2006-06-19",75.980002999999996,76.680000000000007,74.900002000000001,75.379997000000003,55.907127000000003,7002100]
["2006-06-26",75.279999000000004,78.099997999999999,75.260002,77.699996999999996,57.627795999999996,7211000]
["2006-07-03",77.769997000000004,79.069999999999993,77.25,77.559997999999993,57.523968000000004,4183000]
["2006-07-10",77.809997999999993,79.160004000000001,75.879997000000003,76.5,56.737816000000002,7521600]
["2006-07-17",76.449996999999996,78.139999000000003,75.860000999999997,77.739998,57.657466999999997,7248100]
["2006-07-24",78.099997999999999,79.300003000000004,77.5,78.709998999999996,58.376888000000001,7562300]
["2006-07-31",78.400002000000001,79.25,72.180000000000007,72.360000999999997,53.667273999999999,16949800]
["2006-08-07",71.5,77.25,71.489998,72.5,53.771107000000001,13769400]
["2006-08-14",73.150002000000001,73.489998,71.470000999999996,72.980002999999996,54.127121000000002,11809500]
["2006-08-21",72.989998,73.430000000000007,71.550003000000004,72.889999000000003,54.060367999999997,7902200]
["2006-08-28",72.889999000000003,74.029999000000004,72.830001999999993,73.150002000000001,54.253208000000001,6756800]
["2006-09-04",72.889999000000003,73.050003000000004,71.279999000000004,72,53.400275999999998,8113000]
["2006-09-11",71.75,74.300003000000004,71.699996999999996,73.940002000000007,54.839126999999998,11574700]
["2006-09-18",74.349997999999999,75.489998,73.360000999999997,75.150002000000001,55.736553000000001,11334700]
["2006-09-25",75.769997000000004,76.930000000000007,75.050003000000004,76.25,56.552382999999999,11580800]
["2006-10-02",76.25,77.660004000000001,75.720000999999996,77.379997000000003,57.390472000000003,9674500]
["2006-10-09",76.949996999999996,78.300003000000004,76.360000999999997,77.790001000000004,57.694546000000003,8254600]
["2006-10-16",77.510002,78.489998,76.830001999999993,77.260002,57.301459999999999,7990500]
["2006-10-23",77.269997000000004,78.849997999999999,77.089995999999999,77.580001999999993,57.538806999999998,7002100]
["2006-10-30",77.589995999999999,79.650002000000001,76.169998000000007,78.510002,58.228554000000003,10850600]
["2006-11-06",78.410004000000001,79.550003000000004,77.919998000000007,78.029999000000004,57.872562000000002,7112000]
["2006-11-13",78.269997000000004,82.25,78.220000999999996,81.540001000000004,60.475825999999998,9142200]
["2006-11-20",81.199996999999996,81.699996999999996,79.910004000000001,80.290001000000004,59.548717000000003,5680500]
["2006-11-27",79.910004000000001,81.860000999999997,79.129997000000003,81.860000999999997,61.436211,9910800]
["2006-12-04",82,87.18,81.410004000000001,86.239998,64.723411999999996,21754100]
["2006-12-11",86.57,86.949996999999996,85.800003000000004,86.050003000000004,64.580810999999997,11145900]
["2006-12-18",86.300003000000004,86.589995999999999,85.18,85.400002000000001,64.092986999999994,9593200]
["2006-12-25",85.5,86.480002999999996,85.400002000000001,85.860000999999997,64.438209999999998,3610400]
["2007-01-01",85.970000999999996,87.099997999999999,85.489998,85.690002000000007,64.310637999999997,5813100]
["2007-01-08",85.540001000000004,87.949996999999996,85.379997000000003,87.68,65.804123000000004,9619800]
["2007-01-15",87.790001000000004,88.779999000000004,87.540001000000004,88.559997999999993,66.464584000000002,7317000]
["2007-01-22",88.360000999999997,88.739998,87.260002,87.949996999999996,66.006752000000006,6658500]
["2007-01-29",88,90.699996999999996,87.900002000000001,90.330001999999993,67.792961000000005,9836600]
["2007-02-05",90.440002000000007,92.830001999999993,89.510002,91.330001999999993,68.543471999999994,13188400]
["2007-02-12",91.32,92.75,90.620002999999997,92.510002,69.429053999999994,9253700]
["2007-02-19",92.510002,93.260002,92.110000999999997,92.449996999999996,69.384017999999998,7170800]
["2007-02-26",92.449996999999996,92.730002999999996,89.279999000000004,89.910004000000001,67.477767999999998,12642300]
["2007-03-05",89.739998,90.790001000000004,89.230002999999996,90.309997999999993,67.777939000000003,10437100]
["2007-03-12",89.910004000000001,90.349997999999999,87.18,88.650002000000001,66.532111999999998,14718900]
["2007-03-19",89.440002000000007,91.599997999999999,89.150002000000001,91.230002999999996,68.468429999999998,10925100]
["2007-03-26",91.230002999999996,91.389999000000003,89.57,90.260002,67.740440000000007,10153000]
["2007-04-02",90.400002000000001,91.889999000000003,89.879997000000003,91.660004000000001,68.791129999999995,6224400]
["2007-04-09",91.910004000000001,92.339995999999999,91.010002,92.07,69.098838999999998,6332400]
["2007-04-16",92.059997999999993,95.330001999999993,91.949996999999996,94.230002999999996,70.719932999999997,16230400]
["2007-04-23",94.029999000000004,95.849997999999999,93.419998000000007,95.449996999999996,71.635543999999996,12729800]
["2007-04-30",95.699996999999996,100.75,94.470000999999996,100.610001,75.508140999999995,20937900]
["2007-05-07",100.849998,102.41999800000001,100.18,102.279999,76.761475000000004,17392700]
["2007-05-14",102,103.08000199999999,101.120003,102.91999800000001,77.241814000000005,15033100]
["2007-05-21",102.910004,103.269997,100.08000199999999,100.370003,75.328018,12012500]
["2007-05-28",100.220001,102.91999800000001,100.16999800000001,101.629997,76.273666000000006,10618800]
["2007-06-04",101.150002,101.470001,97.379997000000003,99.089995999999999,74.367371000000006,12070300]
["2007-06-11",99.089995999999999,102.91999800000001,98.019997000000004,101.69000200000001,76.318709999999996,13254900]
["2007-06-18",102.25,103,97.18,97.25,72.986442999999994,12437400]
["2007-06-25",97.260002,99.139999000000003,96.150002000000001,97.230002999999996,72.971457999999998,11011100]
["2007-07-02",97.910004000000001,99.099997999999999,97.190002000000007,97.870002999999997,73.451751999999999,4529700]
["2007-07-09",97.809997999999993,98.019997000000004,94.25,97.050003000000004,72.836357000000007,10588100]
["2007-07-16",96.660004000000001,97.629997000000003,94.410004000000001,94.629997000000003,71.020133999999999,10592100]
["2007-07-23",95.349997999999999,96.400002000000001,89.760002,89.760002,67.365172999999999,17333300]
["2007-07-30",89.760002,91.629997000000003,85.019997000000004,85.18,63.927878999999997,23719600]
["2007-08-06",85.580001999999993,93.910004000000001,82.379997000000003,86.669998000000007,65.046120000000002,32897500]
["2007-08-13",87.300003000000004,90.660004000000001,81.610000999999997,90.150002000000001,67.657866999999996,20412000]
["2007-08-20",90.150002000000001,91.059997999999993,87.129997000000003,90.690002000000007,68.063156000000006,15761700]
["2007-08-27",90.669998000000007,91.809997999999993,85.980002999999996,89.779999000000004,67.380172999999999,12190400]
["2007-09-03",89.75,90.610000999999997,85.650002000000001,86.43,64.865996999999993,8536200]
["2007-09-10",86.650002000000001,92,85.25,91.739998,68.851173000000003,10656500]
["2007-09-17",91.349997999999999,96.43,90.220000999999996,94.93,71.245270000000005,11653000]
["2007-09-24",94.339995999999999,97.919998000000007,91.120002999999997,97.580001999999993,73.234116,13669900]
["2007-10-01",97.43,100.699997,97.349997999999999,99.599997999999999,74.750129999999999,9706700]
["2007-10-08",99.75,101.449997,97.980002999999996,101.089996,75.868362000000005,11018400]
["2007-10-15",101,101.110001,95.389999000000003,95.879997000000003,71.958267000000006,12015800]
["2007-10-22",94.790001000000004,98.339995999999999,92.629997000000003,97.989998,73.541831999999999,12500200]
["2007-10-29",98.089995999999999,99.43,94.669998000000007,97.07,72.851341000000005,15186000]
["2007-11-05",96,96.480002999999996,91.959998999999996,93.349997999999999,70.059494000000001,16818500]
["2007-11-12",93,100.959999,93,97.730002999999996,73.346680000000006,16532500]
["2007-11-19",97.309997999999993,97.449996999999996,91.32,93.870002999999997,70.449759999999998,11046400]
["2007-11-26",92.019997000000004,95.809997999999993,89.25,94.139999000000003,71.515831000000006,18671100]
["2007-12-03",94.5,98.309997999999993,91.779999000000004,96.510002,73.316260999999997,19996000]
["2007-12-10",96.589995999999999,97.650002000000001,92.419998000000007,93.760002,71.227149999999995,15875000]
["2007-12-17",93.169998000000007,94.900002000000001,90.650002000000001,93.589995999999999,71.097992000000005,12821500]
["2007-12-24",94.019997000000004,95.5,92.449996999999996,92.860000999999997,70.543464999999998,5325800]
["2007-12-31",92.599997999999999,93.769997000000004,89.75,90.449996999999996,68.712624000000005,9098300]
["2008-01-07",90.830001999999993,92.940002000000007,86.110000999999997,91.360000999999997,69.403937999999997,20489600]
["2008-01-14",91.730002999999996,92,79.330001999999993,80,60.774025000000002,26517300]
["2008-01-21",75.980002999999996,82.790001000000004,75.489998,79.379997000000003,60.303024000000001,23406700]
["2008-01-28",79.650002000000001,86.110000999999997,78.779999000000004,85.290001000000004,64.792709000000002,17947600]
["2008-02-04",84.949996999999996,85.099997999999999,69.050003000000004,71.870002999999997,54.597873999999997,36070800]
["2008-02-11",71.900002000000001,72.480002999999996,66.699996999999996,71.610000999999997,54.400356000000002,29112800]
["2008-02-18",72.300003000000004,73.639999000000003,69.120002999999997,73.489998,55.828533,17801500]
["2008-02-25",73.739998,78.050003000000004,72.650002000000001,72.970000999999996,55.433506000000001,20898600]
["2008-03-03",72.739998,73,67.410004000000001,69.220000999999996,52.584724000000001,21832800]
["2008-03-10",69.419998000000007,74.330001999999993,67.730002999999996,68.680000000000007,52.174495999999998,22226400]
["2008-03-17",67,76.160004000000001,65.660004000000001,76.099997999999999,57.811278999999999,19842300]
["2008-03-24",76.260002,80.180000000000007,75.180000000000007,75.449996999999996,57.317497000000003,14824000]
["2008-03-31",75.279999000000004,83.860000999999997,75.129997000000003,81.489998,61.905932999999997,20180000]
["2008-04-07",81.93,82.919998000000007,77.830001999999993,77.980002999999996,59.239463999999998,12669800]
["2008-04-14",78.099997999999999,80,75.370002999999997,78.080001999999993,59.315460000000002,18202900]
["2008-04-21",77.800003000000004,77.860000999999997,74.449996999999996,76.139999000000003,57.841675000000002,13328800]
["2008-04-28",75.830001999999993,79.180000000000007,73.599997999999999,77.669998000000007,59.003971,19289200]
["2008-05-05",76.970000999999996,78.019997000000004,72,72.480002999999996,55.061267999999998,15885500]
["2008-05-12",72.540001000000004,76.779999000000004,72.540001000000004,75.300003000000004,57.203541000000001,14689000]
["2008-05-19",75.25,76.730002999999996,73.069999999999993,74.199996999999996,56.367896999999999,15885500]
["2008-05-26",74,76.779999000000004,73.889999000000003,74.699996999999996,56.747742000000002,11192100]
["2008-06-02",74.709998999999996,75.440002000000007,71.449996999999996,71.629997000000003,54.415539000000003,14027000]
["2008-06-09",71.809997999999993,72.660004000000001,67.940002000000007,71.059997999999993,53.982525000000003,17187800]
["2008-06-16",70.379997000000003,72.139999000000003,67.550003000000004,67.730002999999996,51.452804999999998,20174600]
["2008-06-23",67.940002000000007,69.449996999999996,63.619999,63.759998000000003,48.436889999999998,20652600]
["2008-06-30",63.740001999999997,63.93,58.790000999999997,60.959999000000003,46.309803000000002,24857800]
["2008-07-07",61.099997999999999,63.709999000000003,56.400002000000001,57.59,43.749706000000003,24149000]
["2008-07-14",58.41,63.029998999999997,54.700001,61.669998,46.849170999999998,26980200]
["2008-07-21",61.540000999999997,68.970000999999996,60.470001000000003,64.379997000000003,48.907893999999999,25499500]
["2008-07-28",63.700001,71.800003000000004,61.43,69.300003000000004,52.645499999999998,28620100]
["2008-08-04",69.059997999999993,75.889999000000003,68.220000999999996,75.449996999999996,57.317497000000003,18069900]
["2008-08-11",74.830001999999993,76.879997000000003,69.690002000000007,73.75,56.026054000000002,18373200]
["2008-08-18",74.209998999999996,74.209998999999996,68.989998,72.089995999999999,54.764983999999998,14602600]
["2008-08-25",71.349997999999999,75.059997999999993,69.089995999999999,73.709998999999996,55.995669999999997,10991500]
["2008-09-01",75.519997000000004,79.970000999999996,75.019997000000004,78.739998,59.816822000000002,21988400]
["2008-09-08",84.440002000000007,87.209998999999996,77.150002000000001,80.589995999999999,61.222217999999998,36548200]
["2008-09-15",76.800003000000004,89.82,70.099997999999999,86.25,65.521987999999993,47133000]
["2008-09-22",85,85.089995999999999,71.919998000000007,73.519997000000004,55.851329999999997,15428700]
["2008-09-29",74.519997000000004,74.519997000000004,55.299999,55.869999,42.443058000000001,26541900]
["2008-10-06",56,56,25.51,36.130001,27.447071000000001,65255100]
["2008-10-13",40.840000000000003,56.91,35.470001000000003,41.779998999999997,31.739236999999999,51318500]
["2008-10-20",38.959999000000003,41.549999,28.809999000000001,34.459999000000003,26.178411000000001,39710800]
["2008-10-27",33.970001000000003,37.889999000000003,23.059999000000001,30,22.790258000000001,59724600]
["2008-11-03",30.639999,42.630001,30.27,34.82,26.451899000000001,45642500]
["2008-11-10",35.520000000000003,36.759998000000003,20.139999,25.24,19.174206000000002,64249400]
["2008-11-17",24.860001,25.110001,13.1,16.299999,12.382709999999999,70308400]
["2008-11-24",17.329999999999998,21.879999000000002,15.33,21.700001,17.066893,42345100]
["2008-12-01",20.889999,29.280000999999999,16.309999000000001,28.52,22.430775000000001,65242100]
["2008-12-08",30.870000999999998,32.860000999999997,24.629999000000002,26.799999,21.078005000000001,51956300]
["2008-12-15",26.860001,33.970001000000003,24.610001,29.23,22.989187000000001,50232000]
["2008-12-22",28.32,28.75,25.549999,26.780000999999999,21.062277000000002,18380500]
["2008-12-29",26.85,31.17,25.610001,30.77,24.200386000000002,16994800]
["2009-01-05",30.370000999999998,35.950001,29.549999,31.879999000000002,25.073391000000001,35772100]
["2009-01-12",31.67,31.84,23.870000999999998,26.66,20.967896,40466600]
["2009-01-19",26.059999000000001,26.58,21.49,25.469999000000001,20.031974999999999,39761300]
["2009-01-26",25.91,34.220001000000003,24.309999000000001,25.75,20.252188,50654100]
["2009-02-02",24.959999,30.33,24.629999000000002,30.049999,23.634108000000001,39054000]
["2009-02-09",30.959999,31.870000999999998,24.32,26.66,20.967896,40690000]
["2009-02-16",24.809999000000001,25.379999000000002,17.09,18.510000000000002,14.557981,69878800]
["2009-02-23",19.18,21.450001,15.72,16.41,12.906347,66709400]
["2009-03-02",15.79,16.27,10.65,11.38,8.9502880000000005,84966300]
["2009-03-09",11,20.239999999999998,10.63,18.760000000000002,14.754602999999999,86262100]
["2009-03-16",19.170000000000002,25.299999,16.649999999999999,16.690000999999999,13.126564999999999,94439700]
["2009-03-23",18.100000000000001,22.75,18.100000000000001,22.18,17.444412,70470200]
["2009-03-30",20.67,23.84,17.899999999999999,23.84,18.749987000000001,68407100]
["2009-04-06",22.469999000000001,27.540001,21.5,27.5,21.628550000000001,52004600]
["2009-04-13",26.719999000000001,29.48,24.9,27.52,21.644283000000001,51750200]
["2009-04-20",26.51,28.9,21.65,28.33,22.281341999999999,53485400]
["2009-04-27",27.290001,29.950001,25.65,28.18,22.16337,39029000]
["2009-05-04",28.85,46.389999000000003,28.33,46,36.178668999999999,90049000]
["2009-05-11",44.299999,44.349997999999999,36.299999,37.75,29.690102,69365500]
["2009-05-18",38.259998000000003,44.150002000000001,38,39.599997999999999,31.145112999999998,42727000]
["2009-05-25",39.549999,40.950001,38.220001000000003,39.909999999999997,31.388929000000001,31528200]
["2009-06-01",39.509998000000003,43.689999,38.509998000000003,40.950001,32.206874999999997,75464200]
["2009-06-08",40.509998000000003,40.729999999999997,36.700001,37.150002000000001,29.218204,35125600]
["2009-06-15",36.659999999999997,38.459999000000003,35.080002,38.220001000000003,30.059754999999999,33315700]
["2009-06-22",37.669998,37.669998,34.700001,36.75,28.903611999999999,26831300]
["2009-06-29",36.970001000000003,38.060001,34.939999,34.939999,27.480059000000001,19699200]
["2009-07-06",34.93,36.189999,32.25,33.830002,26.607051999999999,27474500]
["2009-07-13",34.360000999999997,40.029998999999997,34.25,39.029998999999997,30.696808000000001,31125300]
["2009-07-20",39.740001999999997,42.849997999999999,38.580002,42.830002,33.685482,22544700]
["2009-07-27",42.919998,44.98,41.669998,44.27,34.818030999999998,21136800]
["2009-08-03",45.169998,48.759998000000003,44.560001,47.860000999999997,37.641544000000003,29318800]
["2009-08-10",47.619999,48.240001999999997,44.91,46.580002,36.634833999999998,20637600]
["2009-08-17",45.119999,50.25,43.84,49.939999,39.277450999999999,24302200]
["2009-08-24",50.740001999999997,52.27,48.59,52.209999000000003,41.062786000000003,21541700]
["2009-08-31",51.189999,51.740001999999997,45.5,47.889999000000003,37.665146,25187900]
["2009-09-07",48.540000999999997,49.790000999999997,47.150002000000001,48.700001,38.302199999999999,17556300]
["2009-09-14",47.919998,55.990001999999997,47.700001,52.689999,41.440311000000001,30288700]
["2009-09-21",51.849997999999999,52.669998,47.389999000000003,47.77,37.570762999999999,23181700]
["2009-09-28",48.509998000000003,51.380001,45.889999000000003,46.740001999999997,36.760685000000002,24069000]
["2009-10-05",47.84,52.16,47.240001999999997,51.009998000000003,40.118991999999999,20722500]
["2009-10-12",51.509998000000003,52.950001,48.950001,51.16,40.236964999999998,19245000]
["2009-10-19",51.529998999999997,52.490001999999997,49.41,49.73,39.112278000000003,17274000]
["2009-10-26",50.419998,50.57,44.529998999999997,45.23,35.573078000000002,30544300]
["2009-11-02",45.75,48.48,43.41,45.380001,35.691043999999998,35777600]
["2009-11-09",46.09,49.5,45.349997999999999,47.799999,37.594352999999998,22195300]
["2009-11-16",48.41,50.950001,47.450001,47.669998,37.492106999999997,20169100]
["2009-11-23",48.68,51.09,47.82,48.200001,38.462142999999998,12916200]
["2009-11-30",48.68,51.57,47.470001000000003,48.59,38.773356999999997,24639000]
["2009-12-07",48.41,49.380001,46.200001,48.889999000000003,39.012737000000001,23199700]
["2009-12-14",48.990001999999997,51.98,48.619999,49.919998,39.834640999999998,22874400]
["2009-12-21",50.490001999999997,52.619999,50.209999000000003,51.709999000000003,41.263012000000003,8846300]
["2009-12-28",51.75,52.240001999999997,49.75,49.759998000000003,39.706982000000004,7080000]
["2010-01-04",50.43,54.470001000000003,50.189999,53.560001,42.739258,14563300]
["2010-01-11",54.150002000000001,54.98,52.299999,53.459999000000003,42.659466000000002,15973000]
["2010-01-18",53.220001000000003,54.439999,49.779998999999997,50.049999,39.938377000000003,16875600]
["2010-01-25",51.07,52.099997999999999,49.189999,49.990001999999997,39.890506999999999,17048400]
["2010-02-01",50.470001000000003,51.990001999999997,46.330002,48.529998999999997,38.725456000000001,17838000]
["2010-02-08",48.549999,49.279998999999997,47.009998000000003,48.139999000000003,38.414256999999999,21023100]
["2010-02-15",48.490001999999997,51.740001999999997,48.150002000000001,51.5,41.095440000000004,13823400]
["2010-02-22",51.630001,52.529998999999997,50.02,52.41,41.82159,18147300]
["2010-03-01",52.740001999999997,54.75,52.709999000000003,54.580002,43.553192000000003,15319100]
["2010-03-08",54.959999000000003,56.599997999999999,54.560001,55.91,44.614474999999999,16796100]
["2010-03-15",55.48,58.52,55.389999000000003,57.959999000000003,46.250312999999998,18854400]
["2010-03-22",57.349997999999999,60.220001000000003,56.900002000000001,59.209999000000003,47.247779999999999,16792700]
["2010-03-29",59.59,61.700001,59.119999,61.290000999999997,48.907566000000003,11077200]
["2010-04-05",61.650002000000001,64.230002999999996,61.450001,63.52,50.687035000000002,17944600]
["2010-04-12",63.91,65.180000000000007,61.77,62.84,50.144416999999997,15600800]
["2010-04-19",62.330002,65.930000000000007,61.970001000000003,65.819999999999993,52.522362000000001,13084100]
["2010-04-26",65.779999000000004,66.800003000000004,61.5,63.560001,50.718947999999997,17464000]
["2010-05-03",64.160004000000001,64.449996999999996,55.75,58.150002000000001,46.401938999999999,28191000]
["2010-05-10",60.27,64.379997000000003,59.16,60.459999000000003,48.245251000000003,21660300]
["2010-05-17",60.330002,61.98,52.57,56.389999000000003,44.997509000000001,27956000]
["2010-05-24",56.5,59.25,52.419998,57.709999000000003,46.050826999999998,21710800]
["2010-05-31",56.759998000000003,60.369999,55.279998999999997,55.66,44.415000999999997,14472100]
["2010-06-07",56.09,59.049999,53.630001,58.810001,46.928600000000003,20004100]
["2010-06-14",59.700001,59.900002000000001,57.740001999999997,59.049999,47.120102000000003,22220500]
["2010-06-21",60,60.459999000000003,55.610000999999997,57.549999,45.923152999999999,21208600]
["2010-06-28",57.98,58.220001000000003,51.290000999999997,53.889999000000003,43.002589999999998,28425700]
["2010-07-05",55.540000999999997,56.630001,53.689999,56.400002000000001,45.005485999999998,19209400]
["2010-07-12",56.16,57.439999,53.259998000000003,53.419998,42.627541000000001,19849500]
["2010-07-19",53.669998,55.639999000000003,51.970001000000003,55.419998,44.223483999999999,24184300]
["2010-07-26",55.330002,57.610000999999997,54.91,57.290000999999997,45.715691,20789700]
["2010-08-02",58.43,59.169998,55.91,59.080002,47.144047,27459100]
["2010-08-09",59.360000999999997,59.709999000000003,55.310001,55.490001999999997,44.279350000000001,17574200]
["2010-08-16",55.18,56.189999,51.220001000000003,52.439999,41.845528000000002,18883200]
["2010-08-23",52.709999000000003,52.970001000000003,48.560001,51.43,41.039580999999998,23727800]
["2010-08-30",51.209999000000003,55.16,49.470001000000003,55.029998999999997,43.912269999999999,18173200]
["2010-09-06",54.07,55.189999,53.349997999999999,53.869999,42.986629000000001,11442400]
["2010-09-13",54.919998,55.869999,53.939999,55.220001000000003,44.063892000000003,18031600]
["2010-09-20",53.939999,57.950001,53.939999,56.009998000000003,44.694274999999998,27628600]
["2010-09-27",55.790000999999997,57.580002,52.900002000000001,53.07,42.348255000000002,33666700]
["2010-10-04",52.630001,54.439999,52.119999,54.040000999999997,43.122287999999998,24513300]
["2010-10-11",53.689999,55.380001,53,53.82,42.946728,18339500]
["2010-10-18",53.57,55.09,52.599997999999999,52.709999000000003,42.060982000000003,23981200]
["2010-10-25",53.110000999999997,53.860000999999997,52.060001,52.580002,41.957245,15302600]
["2010-11-01",52.950001,56.5,52.099997999999999,55.639999000000003,44.399039999999999,22330000]
["2010-11-08",55.400002000000001,55.779998999999997,54.5,54.5,43.489342000000001,46428600]
["2010-11-15",54.59,55.490001999999997,52.900002000000001,53.779998999999997,42.914810000000003,35616400]
["2010-11-22",53.400002000000001,53.52,51.48,51.540000999999997,42.014384999999997,14302700]
["2010-11-29",51.490001999999997,53.98,50.529998999999997,53.639999000000003,43.726264999999998,27070900]
["2010-12-06",53.349997999999999,56.860000999999997,53.259998000000003,56.830002,46.326698,24641800]
["2010-12-13",57.18,58.330002,56.009998000000003,58.09,47.353816999999999,27533800]
["2010-12-20",58.259998000000003,60.080002,57.889999000000003,59.380001,48.405406999999997,14072700]
["2010-12-27",59.189999,60,58.23,58.709999000000003,47.859234000000001,9796600]
["2011-01-03",59.43,61.610000999999997,59.209999000000003,60.200001,49.073853,17915700]
["2011-01-10",59.73,61.970001000000003,58.869999,61.700001,50.296616,16407400]
["2011-01-17",61.57,62.389999000000003,59.709999000000003,61.459999000000003,50.100979000000002,13009700]
["2011-01-24",61.52,63.34,60.669998,61.110000999999997,49.815669999999997,14442700]
["2011-01-31",61.310001,63.689999,61.220001000000003,62.91,51.282989999999998,13517400]
["2011-02-07",63.299999,65.260002,62.66,65.139999000000003,53.100842,21663700]
["2011-02-14",65.019997000000004,67.519997000000004,63.599997999999999,67.019997000000004,54.633377000000003,19673600]
["2011-02-21",66.040001000000004,66.940002000000007,62.950001,64.769997000000004,52.799221000000003,14357300]
["2011-02-28",65.150002000000001,66.569999999999993,62.490001999999997,63.869999,52.065556000000001,28175500]
["2011-03-07",64.319999999999993,64.980002999999996,61.889999000000003,63.099997999999999,51.437874000000001,17450900]
["2011-03-14",62.220001000000003,62.27,56.400002000000001,60.630001,49.424388999999998,34516700]
["2011-03-21",61.630001,62,60.150002000000001,61.02,49.742294000000001,13157700]
["2011-03-28",61.310001,62.950001,59.830002,62.52,50.965072999999997,12734600]
["2011-04-04",62.57,64.449996999999996,62.09,62.279998999999997,50.769424000000001,14839700]
["2011-04-11",62.349997999999999,63.360000999999997,59.689999,61,49.725990000000003,15446500]
["2011-04-18",60.119999,61.990001999999997,59.459999000000003,61.73,50.321067999999997,13237800]
["2011-04-25",61.700001,63.650002000000001,60.470001000000003,63.419998,51.698726999999998,11894300]
["2011-05-02",63.810001,64.410004000000001,60.669998,63.700001,51.926979000000003,19498000]
["2011-05-09",63.540000999999997,64.959998999999996,62.43,63.130001,51.462333999999998,14361200]
["2011-05-16",62.849997999999999,64.790001000000004,62.720001000000003,63.610000999999997,51.853606999999997,11571000]
["2011-05-23",62.66,64.059997999999993,61.040000999999997,63.169998,51.494934000000001,15080300]
["2011-05-30",64.120002999999997,64.180000000000007,60.560001,61.259998000000003,49.937939,16635600]
["2011-06-06",60.959999000000003,61.299999,58.529998999999997,59.040000999999997,48.128245999999997,18172300]
["2011-06-13",59.470001000000003,61.07,57.380001,59.189999,48.250518999999997,18649000]
["2011-06-20",58.939999,61.290000999999997,58.610000999999997,59.709999000000003,48.674416000000001,16245100]
["2011-06-27",59.919998,64.879997000000003,59.709999000000003,64.769997000000004,52.799221000000003,16494000]
["2011-07-04",64.019997000000004,65.300003000000004,63.110000999999997,64.379997000000003,52.481299999999997,13076800]
["2011-07-11",63.259998000000003,63.759998000000003,60.099997999999999,60.759998000000003,49.530357000000002,19193300]
["2011-07-18",60.290000999999997,62.200001,59.119999,60.93,49.668930000000003,18430700]
["2011-07-25",59.82,60.84,57.68,58.68,47.834774000000003,20751700]
["2011-08-01",59.419998,59.619999,52.43,53.990001999999997,44.011584999999997,30899200]
["2011-08-08",51.549999,53.779998999999997,47.369999,50.950001,41.533431999999998,47082700]
["2011-08-15",51.41,52.52,46.299999,46.490001999999997,37.897736000000002,31862000]
["2011-08-22",47.970001000000003,50.029998999999997,45.34,47.560001,38.769973999999998,26443600]
["2011-08-29",48.5,50.709999000000003,46.599997999999999,46.599997999999999,37.987395999999997,21172700]
["2011-09-05",45.27,48.779998999999997,44.540000999999997,46.139999000000003,37.612419000000003,24867900]
["2011-09-12",45.220001000000003,51.84,45.049999,51.450001,41.941025000000003,33196400]
["2011-09-19",50.16,50.57,43.049999,43.93,35.810862999999998,34097100]
["2011-09-26",44.599997999999999,48.52,43.889999000000003,46.860000999999997,38.199356000000002,30361500]
["2011-10-03",45.98,48.799999,42.450001,46.02,37.514586999999999,30911600]
["2011-10-10",47.09,51.939999,47.09,50.919998,41.508968000000003,27179500]
["2011-10-17",50.130001,53.25,48.369999,53.23,43.392048000000003,25781200]
["2011-10-24",53.139999000000003,57.950001,51.43,57.299999,46.709834999999998,29396900]
["2011-10-31",54.82,56.009998000000003,50.02,52.189999,42.544249999999998,38498300]
["2011-11-07",52,54.82,51.369999,54.049999,44.060473999999999,34984400]
["2011-11-14",53.720001000000003,54.299999,48.439999,48.529998999999997,39.560699,30008100]
["2011-11-21",47.599997999999999,48.330002,44.689999,44.91,37.692211,17301900]
["2011-11-28",46.830002,51.48,46.330002,50.400002000000001,42.299869999999999,20707200]
["2011-12-05",51.25,52.450001,49.200001,50.389999000000003,42.291473000000003,21841000]
["2011-12-12",49.43,49.68,46.75,48.07,40.344341,21788200]
["2011-12-19",48.369999,50.98,46.77,50.919998,42.736294000000001,17137100]
["2011-12-26",50.59,51,49.43,50.119999,42.064872999999999,8171500]
["2012-01-02",51.470001000000003,53.41,50.41,52.73,44.255405000000003,12825900]
["2012-01-09",52.82,55.509998000000003,52.060001,55.25,46.370398999999999,17421700]
["2012-01-16",55.669998,57.959999000000003,54.259998000000003,57.360000999999997,48.141280999999999,14041800]
["2012-01-23",57.27,58.720001000000003,53.700001,57.220001000000003,48.023788000000003,27041700]
["2012-01-30",56.52,59.970001000000003,56.02,59.869999,50.247883000000002,17091600]
["2012-02-06",59.34,61.23,58.299999,59,49.517719,16673700]
["2012-02-13",59.150002000000001,61.5,58.48,61.389999000000003,51.523598,16067400]
["2012-02-20",61.5,61.740001999999997,60.380001,61.09,51.271808999999998,9593400]
["2012-02-27",60.419998,62.689999,60.169998,61.34,51.481631999999998,13794100]
["2012-03-05",61.150002000000001,62.599997999999999,59.580002,61.970001000000003,52.010379999999998,13540900]
["2012-03-12",61.77,64.580001999999993,60.439999,63.709999000000003,53.470725999999999,19210000]
["2012-03-19",63.799999,65.169998000000007,62.580002,62.990001999999997,52.866450999999998,16354800]
["2012-03-26",63.849997999999999,64.489998,61.939999,63.389999000000003,53.202156000000002,14082700]
["2012-04-02",63.259998000000003,64.730002999999996,62.099997999999999,62.52,52.471989000000001,9386200]
["2012-04-09",61.349997999999999,61.610000999999997,59.27,59.91,50.281460000000003,15081100]
["2012-04-16",60.310001,61.470001000000003,59.439999,59.73,50.130386000000001,14455800]
["2012-04-23",58.869999,61.650002000000001,58.400002000000001,61.369999,51.506808999999997,14956900]
["2012-04-30",60.990001999999997,61.939999,52.66,52.889999000000003,44.389682999999998,26450800]
["2012-05-07",52.470001000000003,53.27,50.290000999999997,51.509998000000003,43.231479999999998,32316300]
["2012-05-14",50.75,50.75,45.790000999999997,46.099997999999999,38.690944999999999,30929400]
["2012-05-21",46.220001000000003,48.080002,45.700001,47.200001,39.614170000000001,24751900]
["2012-05-28",47.740001999999997,48.139999000000003,44.619999,44.740001999999997,37.549534000000001,17452900]
["2012-06-04",45.360000999999997,49.139999000000003,44.470001000000003,47.970001000000003,40.260421999999998,24802100]
["2012-06-11",48.68,48.82,46.75,48.59,40.780766,18181400]
["2012-06-18",48.259998000000003,48.82,46.689999,47.080002,39.513454000000003,18491200]
["2012-06-25",46.360000999999997,48.43,45.439999,48.43,40.646492000000002,15816300]
["2012-07-02",48.869999,49.369999,47.16,47.799999,40.117741000000002,8845600]
["2012-07-09",47.57,49.279998999999997,46.799999,49.139999000000003,41.242370999999999,14212900]
["2012-07-16",48.43,49.130001,46.669998,46.700001,39.19453,13603400]
["2012-07-23",45.950001,48.380001,44.959999000000003,48.080002,40.352736999999998,14255900]
["2012-07-30",47.900002000000001,52.490001999999997,47.43,52.029998999999997,43.667895999999999,18433900]
["2012-08-06",52.259998000000003,54.119999,51.880001,53.889999000000003,45.228962000000003,11379900]
["2012-08-13",53.779998999999997,54.59,53.32,54.189999,45.480755000000002,7995000]
["2012-08-20",54.040000999999997,55.799999,53.560001,54.619999,45.841647999999999,10435200]
["2012-08-27",54.790000999999997,54.900002000000001,53.59,54.509998000000003,45.749329000000003,11176700]
["2012-09-03",54.5,57.200001,54.259998000000003,57.189999,47.998607999999997,11276600]
["2012-09-10",57.009998000000003,59.200001,55.82,58.630001,49.207180000000001,12862500]
["2012-09-17",58.48,58.98,56.540000999999997,56.950001,47.797176,12161300]
["2012-09-24",56.639999000000003,57.5,53.529998999999997,54.509998000000003,45.749329000000003,15883000]
["2012-10-01",54.799999,57.790000999999997,53.939999,56.700001,47.587359999999997,14675200]
["2012-10-08",56.27,57.110000999999997,55.700001,56.049999,47.041831999999999,18172800]
["2012-10-15",56.09,59.98,55.799999,58.040000999999997,48.711998000000001,21018700]
["2012-10-22",57.810001,58.529998999999997,56.540000999999997,57.299999,48.090938999999999,17485100]
["2012-10-29",58.200001,58.25,55.84,57.240001999999997,48.040565000000001,13793500]
["2012-11-05",57,58.25,52.220001000000003,52.709999000000003,44.238613000000001,38283000]
["2012-11-12",52.970001000000003,52.970001000000003,48.169998,48.740001999999997,40.906666000000001,28251000]
["2012-11-19",49.52,52.02,49.34,52.02,45.090381999999998,14378800]
["2012-11-26",51.529998999999997,52.380001,50.299999,52.119999,45.177070999999998,14713200]
["2012-12-03",52.400002000000001,52.82,51.509998000000003,52.470001000000003,45.480449999999998,13120000]
["2012-12-10",52.189999,53.650002000000001,50.889999000000003,50.919998,44.136921000000001,15860500]
["2012-12-17",51.220001000000003,54.5,51.18,53.43,46.312561000000002,25134500]
["2012-12-24",53.130001,53.599997999999999,52.080002,52.470001000000003,45.480449999999998,6512600]
["2012-12-31",52.240001999999997,56.560001,52.110000999999997,56.52,48.990929000000001,13320600]
["2013-01-07",56.150002000000001,58.040000999999997,53.400002000000001,57.599997999999999,49.927070999999998,12403000]
["2013-01-14",57.470001000000003,58.150002000000001,56.040000999999997,57.709999000000003,50.022423000000003,11702700]
["2013-01-21",57.68,59.360000999999997,57.380001,59.09,51.218581999999998,7931800]
["2013-01-28",58.98,59.630001,57.650002000000001,58.84,51.001888000000001,13182400]
["2013-02-04",58.099997999999999,58.869999,55.810001,57.599997999999999,49.927070999999998,16436500]
["2013-02-11",57.540000999999997,57.709999000000003,56.560001,57.279998999999997,49.649692999999999,14243000]
["2013-02-18",57.400002000000001,58.169998,54.759998000000003,56.080002,48.609554000000003,13762100]
["2013-02-25",56.529998999999997,56.880001,53.700001,54.98,48.004505000000002,18649400]
["2013-03-04",54.639999000000003,59.709999000000003,54.549999,59.599997999999999,52.038353000000001,18245700]
["2013-03-11",59.400002000000001,60.599997999999999,59.299999,60.41,52.745593999999997,16633400]
["2013-03-18",59.380001,60.099997999999999,58.209999000000003,58.75,51.296204000000003,15541700]
["2013-03-25",59.02,59.610000999999997,57.959999000000003,58.990001999999997,51.505752999999999,9146600]
["2013-04-01",58.799999,59.52,54.810001,55.48,48.441071000000001,19495400]
["2013-04-08",55.360000999999997,58.299999,54.950001,56.900002000000001,49.680911999999999,14124800]
["2013-04-15",56.630001,56.939999,54.580002,55.77,48.694274999999998,13656600]
["2013-04-22",55.82,59.860000999999997,55.029998999999997,59.25,51.732757999999997,11988800]
["2013-04-29",59.549999,65.800003000000004,59.169998,65.199996999999996,56.927872000000001,21820600]
["2013-05-06",64.889999000000003,66.870002999999997,64.629997000000003,65.050003000000004,56.796897999999999,14703100]
["2013-05-13",64.529999000000004,68.599997999999999,64.300003000000004,68.379997000000003,59.704414,15867600]
["2013-05-20",68.110000999999997,69.379997000000003,65.540001000000004,66.459998999999996,58.027999999999999,11532400]
["2013-05-27",67.309997999999993,70.760002,66.819999999999993,68.970000999999996,60.581287000000003,12199900]
["2013-06-03",69.330001999999993,71.809997999999993,67.129997000000003,71.720000999999996,62.996806999999997,17076100]
["2013-06-10",71.839995999999999,73.559997999999993,70.110000999999997,70.480002999999996,61.907615999999997,13422400]
["2013-06-17",71.269997000000004,73.480002999999996,70.75,71.550003000000004,62.847496,15252700]
["2013-06-24",70.580001999999993,73.410004000000001,69.040001000000004,73.029999000000004,64.147484000000006,17823000]
["2013-07-01",73.099997999999999,75.680000000000007,72.870002999999997,75.599997999999999,66.404899999999998,9657900]
["2013-07-08",76,78.639999000000003,76,77.889999000000003,68.416343999999995,13068300]
["2013-07-15",78.050003000000004,78.639999000000003,76.690002000000007,78.190002000000007,68.679871000000006,8760300]
["2013-07-22",78.470000999999996,79.75,77.75,79.160004000000001,69.531891000000002,8375200]
["2013-07-29",79.080001999999993,83.669998000000007,78.339995999999999,82.410004000000001,72.386612,11213000]
["2013-08-05",82.089995999999999,82.870002999999997,78.669998000000007,80.580001999999993,70.779174999999995,15739600]
["2013-08-12",80.029999000000004,80.779999000000004,78.440002000000007,79.610000999999997,69.927161999999996,12481300]
["2013-08-19",79.410004000000001,80.010002,77.190002000000007,78.699996999999996,69.127846000000005,10166600]
["2013-08-26",78.519997000000004,78.830001999999993,74.099997999999999,74.879997000000003,66.105018999999999,9867300]
["2013-09-02",76.019997000000004,79.099997999999999,75.319999999999993,77.550003000000004,68.462151000000006,8591800]
["2013-09-09",77.709998999999996,80.980002999999996,77.669998000000007,79.690002000000007,70.351348999999999,8636100]
["2013-09-16",80.730002999999996,82.620002999999997,78,78.239998,69.071280999999999,15582000]
["2013-09-23",78.120002999999997,79.629997000000003,77.190002000000007,78.410004000000001,69.221351999999996,8289900]
["2013-09-30",77.319999999999993,78.75,75.730002999999996,78.400002000000001,69.212540000000004,11945700]
["2013-10-07",77.559997999999993,79.879997000000003,75.209998999999996,79.870002999999997,70.510261999999997,8696000]
["2013-10-14",79.069999999999993,82.650002000000001,78.699996999999996,82.529999000000004,72.858542999999997,8854000]
["2013-10-21",82.379997000000003,82.449996999999996,79.760002,81.410004000000001,71.869804000000002,9370400]
["2013-10-28",81.239998,83.139999000000003,80.599997999999999,81.190002000000007,71.675583000000003,8332600]
["2013-11-04",81.269997000000004,87.849997999999999,80.699996999999996,86.900002000000001,76.716437999999997,14999200]
["2013-11-11",86.879997000000003,89.309997999999993,85.940002000000007,88.620002999999997,78.234879000000006,12491600]
["2013-11-18",88.690002000000007,90.639999000000003,88.43,90.07,79.514938000000001,11463100]
["2013-11-25",90.139999000000003,90.389999000000003,88.730002999999996,88.760002,78.821608999999995,6436000]
["2013-12-02",88.93,90.529999000000004,86.949996999999996,88.910004000000001,78.954825999999997,12283000]
["2013-12-09",88.940002000000007,89.82,87.870002999999997,88.190002000000007,78.315421999999998,10162100]
["2013-12-16",88.669998000000007,91.68,87.389999000000003,91.330001999999993,81.103843999999995,11579800]
["2013-12-23",91.690002000000007,92.68,91.080001999999993,91.830001999999993,81.547873999999993,3883400]
["2013-12-30",91.650002000000001,92.309997999999993,90,90.209998999999996,80.109245000000001,5328700]
["2014-01-06",90.419998000000007,91.93,89.839995999999999,90.730002999999996,80.571021999999999,9354900]
["2014-01-13",90.43,91.050003000000004,88.32,90.230002999999996,80.127021999999997,9671600]
["2014-01-20",90.580001999999993,91.089995999999999,84.349997999999999,84.360000999999997,74.914283999999995,10112300]
["2014-01-27",84.43,85.519997000000004,82.309997999999993,84.389999000000003,74.940903000000006,11240300]
["2014-02-03",84.419998000000007,84.790001000000004,79.540001000000004,83.410004000000001,74.070640999999995,21144000]
["2014-02-10",83.339995999999999,85.339995999999999,82.279999000000004,84.989998,75.473740000000006,10772300]
["2014-02-17",84.870002999999997,87.029999000000004,83.110000999999997,83.93,74.532416999999995,9461800]
["2014-02-24",83.870002999999997,85.489998,83.169998000000007,84.580001999999993,75.583770999999999,9667100]
["2014-03-03",83.519997000000004,89.769997000000004,82.589995999999999,88.580001999999993,79.158317999999994,14628600]
["2014-03-10",88.089995999999999,89.080001999999993,83.660004000000001,83.730002999999996,74.824173000000002,11410800]
["2014-03-17",84.220000999999996,89.309997999999993,83.730002999999996,86.839995999999999,77.603386,14660400]
["2014-03-24",87.339995999999999,88.25,82.510002,83.589995999999999,74.699066000000002,13270300]
["2014-03-31",84.339995999999999,87.699996999999996,84.25,84.330001999999993,75.360352000000006,11989600]
["2014-04-07",84.150002000000001,84.199996999999996,77.440002000000007,77.610000999999997,69.355132999999995,17566500]
["2014-04-14",78.099997999999999,81.349997999999999,77.339995999999999,80.919998000000007,72.313057000000001,13694100]
["2014-04-21",80.790001000000004,82.75,80.300003000000004,80.680000000000007,72.098595000000003,9840000]
["2014-04-28",81.199996999999996,83,78.519997000000004,82.050003000000004,73.322875999999994,12442300]
["2014-05-05",81.309997999999993,84.5,79.639999000000003,83.75,74.842055999999999,14143900]
["2014-05-12",84.389999000000003,85.150002000000001,78.900002000000001,79.599997999999999,71.133460999999997,13574500]
["2014-05-19",80.110000999999997,81.93,79.669998000000007,81.720000999999996,73.027962000000002,10511000]
["2014-05-26",81.900002000000001,83.389999000000003,81.419998000000007,82.160004000000001,73.904221000000007,8021500]
["2014-06-02",82.440002000000007,89.650002000000001,82.089995999999999,89.349997999999999,80.371718999999999,20007600]
["2014-06-09",88.949996999999996,90.099997999999999,87.629997000000003,88.139999000000003,79.283294999999995,11449700]
["2014-06-16",87.919998000000007,91.269997000000004,87.669998000000007,91.099997999999999,81.945869000000002,11974100]
["2014-06-23",90.980002999999996,91.029999000000004,87.769997000000004,88.989998,80.047889999999995,11360200]
["2014-06-30",88.989998,91.879997000000003,88.580001999999993,91.510002,82.314673999999997,7767700]
["2014-07-07",91.029999000000004,91.209998999999996,87.519997000000004,89.720000999999996,80.704543999999999,10170800]
["2014-07-14",90.589995999999999,91.25,89.169998000000007,90.739998,81.622055000000003,8448900]
["2014-07-21",90.080001999999993,91.139999000000003,88.169998000000007,88.919998000000007,79.984916999999996,10598300]
["2014-07-28",88.639999000000003,89.410004000000001,85.459998999999996,85.849997999999999,77.223411999999996,14595800]
["2014-08-04",86.010002,90.360000999999997,84.669998000000007,87.519997000000004,78.725609000000006,14276300]
["2014-08-11",88.07,89,86.879997000000003,87.860000999999997,79.031424999999999,7705700]
["2014-08-18",88.290001000000004,90.400002000000001,88.290001000000004,88.650002000000001,79.742073000000005,11731800]
["2014-08-25",89.139999000000003,90.699996999999996,88.769997000000004,89.699996999999996,81.163878999999994,9404900]
["2014-09-01",90.019997000000004,90.489998,88.389999000000003,89.239998,80.747664999999998,8032900]
["2014-09-08",88.940002000000007,91.029999000000004,88.07,90.940002000000007,82.285881000000003,9525100]
["2014-09-15",90.620002999999997,94.300003000000004,89.970000999999996,93.160004000000001,84.294623999999999,14128200]
["2014-09-22",92.529999000000004,92.879997000000003,89.190002000000007,90.050003000000004,81.480575999999999,10662900]
["2014-09-29",88.879997000000003,89.580001999999993,85.010002,87.040001000000004,78.757011000000006,11669500]
["2014-10-06",87.440002000000007,87.489998,81.93,82.150002000000001,74.332374999999999,13484200]
["2014-10-13",82.540001000000004,82.900002000000001,75.889999000000003,81.059997999999993,73.346091999999999,18265900]
["2014-10-20",80.709998999999996,84.620002999999997,79.919998000000007,84.580001999999993,76.531127999999995,11878100]
["2014-10-27",84.139999000000003,89.260002,83.68,88.540001000000004,80.114281000000005,12174300]
["2014-11-03",88.550003000000004,89.169998000000007,84.040001000000004,85.330001999999993,77.209746999999993,14312100]
["2014-11-10",85.519997000000004,86.82,83.809997999999993,83.980002999999996,75.988213000000002,13778700]
["2014-11-17",83.519997000000004,84.860000999999997,83.050003000000004,84.580001999999993,76.531127999999995,10614200]
["2014-11-24",84.870002999999997,86.449996999999996,84.709998999999996,84.980002999999996,77.427338000000006,9366700]
["2014-12-01",84.870002999999997,89.860000999999997,83.620002999999997,88.339995999999999,80.488731000000001,16361700]
["2014-12-08",88.260002,90.949996999999996,86.089995999999999,86.660004000000001,78.958038000000002,19835700]
["2014-12-15",87.620002999999997,90.5,84.339995999999999,89.800003000000004,81.818977000000004,18460000]
["2014-12-22",90,92.139999000000003,89.610000999999997,91.230002999999996,83.121880000000004,5545400]
["2014-12-29",90.849997999999999,92.25,89.199996999999996,90.110000999999997,82.101410000000001,5981900]
["2015-01-05",89.699996999999996,89.699996999999996,84.690002000000007,85.32,77.737144000000001,13216300]
["2015-01-12",85.5,85.970000999999996,79.180000000000007,81,73.801085999999998,13498800]
["2015-01-19",81.059997999999993,82.330001999999993,79.510002,80.690002000000007,73.518615999999994,11828800]
["2015-01-26",80.269997000000004,80.970000999999996,75.75,75.879997000000003,69.136123999999995,18812500]
["2015-02-02",76.379997000000003,80.919998000000007,74.510002,77.800003000000004,70.885475,27753200]
["2015-02-09",77.029999000000004,80.569999999999993,76.849997999999999,80.330001999999993,73.190619999999996,17575800]
["2015-02-16",80.129997000000003,81.269997000000004,78.75,80.809997999999993,73.627960000000002,13099300]
["2015-02-23",80.25,82.220000999999996,79.800003000000004,80.849997999999999,74.200339999999997,12363900]
["2015-03-02",80.849997999999999,83.839995999999999,79.889999000000003,82.599997999999999,75.806411999999995,13217200]
["2015-03-09",82.379997000000003,83.040001000000004,79.809997999999993,81.139999000000003,74.466498999999999,11384100]
["2015-03-16",81.709998999999996,83.120002999999997,79.290001000000004,82.68,75.879845000000003,18054700]
["2015-03-23",82.68,83.989998,78.510002,79.139999000000003,72.630989,13870000]
["2015-03-30",79.790001000000004,80.830001999999993,79.169998000000007,80.529999000000004,73.906677000000002,8357800]
["2015-04-06",79.419998000000007,81.400002000000001,78.919998000000007,80.339995999999999,73.732285000000005,9017500]
["2015-04-13",80.430000000000007,81.25,78.519997000000004,79.129997000000003,72.621803,11669600]
["2015-04-20",79.699996999999996,81.720000999999996,79.339995999999999,80.790001000000004,74.145294000000007,8738200]
["2015-04-27",81,83.419998000000007,79.790001000000004,83.360000999999997,76.503906000000001,12662700]
["2015-05-04",83.370002999999997,85.870002999999997,82.790001000000004,85.580001999999993,78.541306000000006,13137000]
["2015-05-11",85.709998999999996,87.260002,84.879997000000003,85.459998999999996,78.431190000000001,12344300]
["2015-05-18",85.370002999999997,87.120002999999997,84.959998999999996,85.120002999999997,78.119163999999998,9784600]
["2015-05-25",85,85.489998,83.730002999999996,84.610000999999997,78.180580000000006,8248900]
["2015-06-01",84.860000999999997,89.220000999999996,83.660004000000001,88.239998,81.534737000000007,14116600]
["2015-06-08",88,90.980002999999996,87.150002000000001,89.239998,82.458740000000006,12778400]
["2015-06-15",88.260002,90.349997999999999,87.839995999999999,89.290001000000004,82.504951000000005,11945600]
["2015-06-22",90.07,91.82,89.699996999999996,90.720000999999996,83.826285999999996,11119300]
["2015-06-29",89.370002999999997,89.769997000000004,86.849997999999999,88.169998000000007,81.470070000000007,12242100]
["2015-07-06",86.919998000000007,88.160004000000001,84.120002999999997,87.360000999999997,80.721610999999996,11995400]
["2015-07-13",88.160004000000001,89.82,88.010002,88.760002,82.015236000000002,11380700]
["2015-07-20",89.07,89.519997000000004,87.519997000000004,87.849997999999999,81.174377000000007,8115400]
["2015-07-27",87,89.940002000000007,86,88.360000999999997,81.645622000000003,9436900]
["2015-08-03",88.540001000000004,92.599997999999999,88.260002,89.410004000000001,82.615844999999993,13142200]
["2015-08-10",90.610000999999997,91.919998000000007,86.230002999999996,90.099997999999999,83.253410000000002,9872000]
["2015-08-17",89.25,89.769997000000004,80.709998999999996,80.769997000000004,74.632378000000003,11535700]
["2015-08-24",76,81.589995999999999,74.050003000000004,81.199996999999996,75.545852999999994,24955800]
["2015-08-31",80.230002999999996,81.029999000000004,76.400002000000001,77.099997999999999,71.731346000000002,12242300]
["2015-09-07",78.790001000000004,81.569999999999993,77.519997000000004,78.989998,73.489738000000003,9628100]
["2015-09-14",78.779999000000004,81.209998999999996,75.550003000000004,75.830001999999993,70.549796999999998,13462100]
["2015-09-21",76.730002999999996,78.029999000000004,74.650002000000001,77.25,71.870918000000003,13013000]
["2015-09-28",76.660004000000001,76.900002000000001,73.190002000000007,75.400002000000001,70.149726999999999,12712000]
["2015-10-05",75.790001000000004,79.029999000000004,75.790001000000004,78.080001999999993,72.643119999999996,9577200]
["2015-10-12",77.910004000000001,79.339995999999999,75.889999000000003,79.269997000000004,73.750243999999995,9368700]
["2015-10-19",78.720000999999996,82.519997000000004,78.610000999999997,82.480002999999996,76.736748000000006,10523700]
["2015-10-26",82.269997000000004,84.919998000000007,80.150002000000001,82.5,76.755341000000001,10741600]
["2015-11-02",82.82,88.769997000000004,82.510002,87.690002000000007,81.583945999999997,15031400]
["2015-11-09",87.629997000000003,88.080001999999993,83.879997000000003,84.290001000000004,78.420699999999997,12272400]
["2015-11-16",84.080001999999993,87.629997000000003,83.900002000000001,86.529999000000004,80.504722999999998,9057800]
["2015-11-23",86.510002,86.879997000000003,85.010002,86.279999000000004,80.920235000000005,4860000]
["2015-11-30",86.550003000000004,87.949996999999996,84.129997000000003,86.720000999999996,81.332892999999999,11980400]
["2015-12-07",86.440002000000007,86.669998000000007,80.059997999999993,80.690002000000007,75.677475000000001,12183700]
["2015-12-14",80.949996999999996,84.540001000000004,79.440002000000007,79.550003000000004,74.608306999999996,17514400]
["2015-12-21",80.150002000000001,83.260002,79.169998000000007,82.550003000000004,77.421936000000002,7011700]
["2015-12-28",82.169998000000007,83.550003000000004,81.139999000000003,81.410004000000001,76.352760000000004,5039800]
["2016-01-04",79.550003000000004,80.339995999999999,72.860000999999997,73.050003000000004,68.512092999999993,15741500]
["2016-01-11",73.419998000000007,75.669998000000007,68.639999000000003,70.169998000000007,65.810989000000006,19132700]
["2016-01-18",71.239998,71.550003000000004,65.069999999999993,69.870002999999997,65.529647999999995,15662200]
["2016-01-25",69.519997000000004,70.370002999999997,67.779999000000004,70.080001999999993,65.726585,14500400]
["2016-02-01",69.339995999999999,69.949996999999996,65,65.349997999999999,61.290413000000001,18888200]
["2016-02-08",64.809997999999993,65.470000999999996,57.189999,61.639999000000003,57.810879,28288800]
["2016-02-15",62.66,67.190002000000007,61.740001999999997,65.360000999999997,61.299793000000001,16520300]
["2016-02-22",65.360000999999997,68.269997000000004,62.619999,66.989998,63.500610000000002,14748700]
["2016-02-29",66.650002000000001,72.650002000000001,65.989998,71.470000999999996,67.747260999999995,15729200]
["2016-03-07",70.800003000000004,73.699996999999996,69.330001999999993,73.550003000000004,69.718909999999994,13322100]
["2016-03-14",73.160004000000001,75.419998000000007,71.360000999999997,74.940002000000007,71.036499000000006,13695900]
["2016-03-21",74.949996999999996,75.569999999999993,69.349997999999999,70.760002,67.074234000000004,12755900]
["2016-03-28",71.129997000000003,74.730002999999996,70.330001999999993,73.25,69.434524999999994,14793200]
["2016-04-04",73.120002999999997,73.279999000000004,69.319999999999993,70.169998000000007,66.514954000000003,12897700]
["2016-04-11",70.889999000000003,76.589995999999999,70.839995999999999,76.010002,72.050758000000002,10957300]
["2016-04-18",75.680000000000007,79.970000999999996,75.360000999999997,79.580001999999993,75.434807000000006,9467200]
["2016-04-25",78.940002000000007,80.449996999999996,76.870002999999997,77.639999000000003,73.595848000000004,11352600]
["2016-05-02",78.279999000000004,78.800003000000004,74.930000000000007,76.050003000000004,72.088684000000001,12687500]
["2016-05-09",76.029999000000004,77.540001000000004,75.220000999999996,75.400002000000001,71.472549000000001,9663200]
["2016-05-16",75.660004000000001,79.330001999999993,75.410004000000001,77.669998000000007,73.624306000000004,12114500]
["2016-05-23",77.269997000000004,80.489998,76.779999000000004,79.540001000000004,76.081429,8603900]
["2016-05-30",80,80,75.290001000000004,76.120002999999997,72.810142999999997,10939800]
["2016-06-06",76.5,77.720000999999996,73.339995999999999,73.540001000000004,70.342322999999993,10395400]
["2016-06-13",73.089995999999999,73.940002000000007,70.040001000000004,72.190002000000007,69.051033000000004,14716500]
["2016-06-20",73.629997000000003,76.970000999999996,70.650002000000001,70.910004000000001,67.826683000000003,16670600]
["2016-06-27",69.290001000000004,71.849997999999999,66.510002,71,67.912773000000001,16583400]
["2016-07-04",69.709998999999996,71.330001999999993,67.510002,70.989998,67.903198000000003,9465300]
["2016-07-11",71.760002,75.709998999999996,71.400002000000001,75.110000999999997,71.844054999999997,11174900]
["2016-07-18",74.879997000000003,75.930000000000007,74.540001000000004,75.760002,72.465796999999995,7916900]
["2016-07-25",75.519997000000004,76.169998000000007,74.709998999999996,75.290001000000004,72.016234999999995,7989600]
["2016-08-01",75.589995999999999,76.510002,72.25,76.029999000000004,72.724052,14921200]
["2016-08-08",76.360000999999997,77.650002000000001,74.849997999999999,75.519997000000004,72.236228999999994,14029200]
["2016-08-15",76.330001999999993,77.150002000000001,75.199996999999996,76.180000000000007,72.867531,9296900]
["2016-08-22",75.819999999999993,78.440002000000007,75.5,77.569999999999993,74.882110999999995,7639900]
["2016-08-29",77.769997000000004,79.980002999999996,77.769997000000004,79.489998,76.735579999999999,10614100]
["2016-09-05",79.419998000000007,80.190002000000007,77.949996999999996,79.180000000000007,76.436333000000005,9676100]
["2016-09-12",78.400002000000001,80.910004000000001,77.680000000000007,79.419998000000007,76.668014999999997,17178200]
["2016-09-19",79.910004000000001,81.5,79.519997000000004,80.339995999999999,77.556122000000002,12497000]
["2016-09-26",79.569999999999993,82.129997000000003,78.5,81.650002000000001,78.820732000000007,13986300]
["2016-10-03",81.430000000000007,85.940002000000007,81.069999999999993,84.529999000000004,81.600937000000002,14350200]
["2016-10-10",85,85.339995999999999,82.470000999999996,84.43,81.504401999999999,11918700]
["2016-10-17",84.620002999999997,85.029999000000004,82.599997999999999,83.150002000000001,80.268760999999998,11812100]
["2016-10-24",83.830001999999993,85.489998,82.449996999999996,84.5,81.571976000000006,11070800]
["2016-10-31",84.699996999999996,87.5,83.089995999999999,85.790001000000004,82.817276000000007,12430200]
["2016-11-07",87.449996999999996,98.339995999999999,87.389999000000003,97.93,94.536613000000003,26485300]
["2016-11-14",97.940002000000007,100.370003,95.949996999999996,99.150002000000001,95.714340000000007,16698700]
["2016-11-21",99.739998,101.959999,99.080001999999993,100.790001,97.989243000000002,8167400]
["2016-11-28",99.849997999999999,103.5,98.790001000000004,101.730003,98.903130000000004,12621800]
["2016-12-05",102.879997,107.18,101.83000199999999,106.019997,103.073914,11789600]
["2016-12-12",105.18,107.849998,103.290001,105.769997,102.830856,15190100]
["2016-12-19",105.739998,108.290001,104.94000200000001,106.199997,103.248909,9712700]
["2016-12-26",106.279999,107.099998,103.529999,104.05999799999999,101.168373,4863500]
["2017-01-02",105.230003,106.519997,103.449997,105.150002,102.228088,7904100]
["2017-01-09",104.470001,107.089996,103.050003,105.230003,102.30587,9022800]
["2017-01-16",103.989998,106.050003,103.529999,105.589996,102.655861,9035900]
["2017-01-23",105.099998,108.05999799999999,104.099998,106.589996,103.628067,7863800]
["2017-01-30",106.07,107.05999799999999,103.410004,106.33000199999999,103.375298,9192000]
["2017-02-06",105.41999800000001,109.150002,104.449997,108.75,105.72805,10225300]
["2017-02-13",108.83000199999999,112.279999,108.769997,111.110001,108.022469,12382900]
["2017-02-20",111.970001,112.389999,108.900002,109.959999,107.62442,7031800]
["2017-02-27",110.05999799999999,114.550003,109.75,112.55999799999999,110.169189,9178800]
["2017-03-06",111.5,112.699997,110.19000200000001,111.05999799999999,108.70105,8768700]
["2017-03-13",111.19000200000001,112.269997,109.849998,109.91999800000001,107.585266,9172200]
["2017-03-20",109.639999,110,103.449997,105.44000200000001,103.20043200000001,9839300]
["2017-03-27",102.639999,107.540001,102.010002,106.68,104.414085,12296800]
["2017-04-03",106.879997,107.66999800000001,104.699997,105.860001,103.61151099999999,9561100]
["2017-04-10",105.879997,106.66999800000001,102.620003,102.91999800000001,100.73394,6531700]
["2017-04-17",103,106.480003,102.699997,105.650002,103.40595999999999,9689900]
["2017-04-24",108.25,109.339996,106.209999,107.029999,104.756653,9037200]
["2017-05-01",107.639999,111.57,106.91999800000001,108.730003,106.42054,9152600]
["2017-05-08",108.459999,108.739998,105.83000199999999,106.209999,103.954071,9121300]
["2017-05-15",106.660004,107.889999,102.75,103.989998,101.78121899999999,11753500]
["2017-05-22",104.379997,106.199997,103.5,105.07,103.589294,6844000]
["2017-05-29",104.620003,106.949997,103.400002,106.41999800000001,104.920265,6890700]
["2017-06-05",106.30999799999999,107.91999800000001,102.029999,107.75,106.23152899999999,9529600]
["2017-06-12",107.75,109.050003,105.760002,107.709999,106.19208500000001,13741400]
["2017-06-19",108.470001,108.879997,102.959999,103.360001,101.903397,8826200]
["2017-06-26",103.94000200000001,109.75,102.489998,108.139999,106.616028,11174200]
["2017-07-03",109.040001,112.720001,109.040001,111.360001,109.790649,9063700]
["2017-07-10",111.08000199999999,112.139999,109.910004,111.410004,109.839951,6207500]
["2017-07-17",111.279999,111.959999,110.019997,111.739998,110.165291,6571500]
["2017-07-24",111.58000199999999,114.099998,111.43,113.199997,111.604721,5051900]
["2017-07-31",113.639999,115.260002,109.900002,112.489998,110.904724,10961100]
["2017-08-07",112.18,113.16999800000001,105.129997,105.69000200000001,104.200554,9856900]
["2017-08-14",106.980003,108.55999799999999,101.209999,101.949997,100.51326,12798900]
["2017-08-21",102.25,103.050003,100.540001,102.82,102.117035,8578500]
["2017-08-28",102.889999,103.69000200000001,100.900002,103.150002,102.44478599999999,8287100]
["2017-09-04",102.449997,102.55999799999999,97.879997000000003,98.910004000000001,98.233772000000002,8600000]
["2017-09-11",100.260002,102.849998,100.160004,102.779999,102.077309,11271500]
["2017-09-18",103.150002,105.900002,103,105,104.282135,9732600]
["2017-09-25",104.860001,107.589996,104.510002,106.32,105.593109,7995600]
["2017-10-02",106.910004,110.68,106.25,109.650002,108.900345,7323200]
["2017-10-09",109.849998,110.300003,108.82,109.110001,108.364037,6402500]
["2017-10-16",109.41999800000001,111.32,108.129997,110.779999,110.022614,7467600]
["2017-10-23",110.779999,112.639999,110.589996,112.019997,111.25413500000001,6970500]
["2017-10-30",111.489998,113.339996,110.370003,111.839996,111.075363,9514400]
["2017-11-06",111.68,113.970001,110.650002,110.720001,109.96302799999999,8540000]
["2017-11-13",109.900002,112.629997,108.040001,110.25,109.496239,8526100]
["2017-11-20",110.41999800000001,110.639999,108.860001,108.91999800000001,108.175331,4761700]
["2017-11-27",109.05999799999999,117.589996,109.05999799999999,115.400002,115.400002,12330600]
["2017-12-04",117.139999,117.989998,114.760002,117.150002,117.150002,6559300]
["2017-12-11",117.019997,117.25,113.93,115.730003,115.730003,9893000]
["2017-12-18",116.889999,118.16999800000001,115.260002,116.160004,116.160004,8595500]
["2017-12-25",116.339996,116.709999,114.879997,114.980003,114.980003,4138600]
["2018-01-01",115.16999800000001,117.75,114.529999,117.68,117.68,7189400]
["2018-01-08",117.779999,125,117.16999800000001,124.120003,124.120003,9860200]
["2018-01-15",122.68,124.449997,121.540001,124.129997,124.129997,8304000]
["2018-01-22",124.269997,126.019997,123.08000199999999,126.019997,126.019997,8390000]

{"sheet":"GNW Stock Price","index":267,"n_rows":715,"n_cols":7,"rows_kept":715,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Adj Close","Volume"]
["2004-05-24",18.950001,19.530000999999999,18.75,19.5,18.250019000000002,64590000]
["2004-05-31",19.5,20.040001,19.010000000000002,19.950001,18.671182999999999,13604600]
["2004-06-07",20.02,20.379999000000002,19.899999999999999,20.120000999999998,18.830282,7726500]
["2004-06-14",20.100000000000001,21.77,20,21.700001,20.309002,10242300]
["2004-06-21",21.6,22.25,21,22.200001,20.776948999999998,14690500]
["2004-06-28",22.15,23.040001,21.950001,22.299999,20.870536999999999,12508500]
["2004-07-05",22.25,22.35,21.5,21.889999,20.486822,4257400]
["2004-07-12",21.84,23.299999,21.790001,22.48,21.039003000000001,6162400]
["2004-07-19",22.5,23.5,22.450001,23.049999,21.572468000000001,5865200]
["2004-07-26",22.969999000000001,23.17,22.379999000000002,22.74,21.282335,4368100]
["2004-08-02",22.700001,22.99,21.190000999999999,21.440000999999999,20.065666,4206100]
["2004-08-09",21.5,21.6,20.75,21.07,19.719383000000001,7249200]
["2004-08-16",21.25,21.91,21.049999,21.799999,20.402585999999999,3645200]
["2004-08-23",21.85,22.49,21.530000999999999,22.040001,20.627206999999999,3248600]
["2004-08-30",22.200001,22.82,22.040001,22.48,21.039003000000001,2207800]
["2004-09-06",22.35,23.299999,22.35,22.879999000000002,21.413360999999998,2971300]
["2004-09-13",23,23.99,22.780000999999999,23.129999000000002,21.647333,5966900]
["2004-09-20",23.049999,23.139999,22.35,22.799999,21.338484000000001,4248500]
["2004-09-27",22.83,24.299999,22.450001,23.99,22.452203999999998,4380200]
["2004-10-04",24.049999,25.48,23.799999,24.879999000000002,23.285156000000001,4232700]
["2004-10-11",24.870000999999998,25.049999,22.77,23.98,22.502624999999998,4002900]
["2004-10-18",23.83,24.15,22.799999,23.75,22.286797,2575800]
["2004-10-25",23.65,24.120000999999998,23.4,23.860001,22.390014999999998,2183700]
["2004-11-01",24,25.92,23.9,25.620000999999998,24.04158,2640400]
["2004-11-08",25.75,26.65,25.26,25.9,24.304333,2647500]
["2004-11-15",26,26.99,24.99,25.18,23.628692999999998,2997100]
["2004-11-22",25.18,26.35,25.18,26.209999,24.595236,2319100]
["2004-11-29",26.16,26.58,25.6,26.4,24.773530999999998,3348300]
["2004-12-06",26.200001,26.459999,25.299999,26.16,24.548321000000001,3578800]
["2004-12-13",26.16,27.84,25.639999,26.200001,24.585851999999999,5484200]
["2004-12-20",26.200001,27.07,26.030000999999999,27.040001,25.374102000000001,2832300]
["2004-12-27",27,27.379999000000002,26.610001,27,25.336566999999999,2346100]
["2005-01-03",27,27.290001,26,26.049999,24.445091000000001,3405000]
["2005-01-10",26,26.299999,25.719999000000001,25.719999000000001,24.135424,2675200]
["2005-01-17",25.76,26.85,25.719999000000001,26.58,25.004836999999998,3281600]
["2005-01-24",26.5,27.389999,26.15,26.4,24.835502999999999,5548200]
["2005-01-31",26.43,26.950001,26.309999000000001,26.879999000000002,25.287056,3356500]
["2005-02-07",26.879999000000002,27.25,26.67,27.200001,25.588087000000002,4014100]
["2005-02-14",27.190000999999999,28.809999000000001,27.190000999999999,28.209999,26.538235,5035200]
["2005-02-21",28.209999,28.65,27.9,28.459999,26.773422,1986200]
["2005-02-28",28.559999000000001,29.299999,28.129999000000002,28.75,27.046233999999998,2924800]
["2005-03-07",28.25,29.450001,28.139999,29.129999000000002,27.403714999999998,3944600]
["2005-03-14",29.08,29.799999,28.42,29.01,27.290823,5245700]
["2005-03-21",28.959999,28.959999,26.450001,26.799999,25.211798000000002,24855800]
["2005-03-28",27.049999,27.790001,26.959999,27.610001,25.973794999999999,18539700]
["2005-04-04",27.82,27.99,27.27,27.5,25.870314,7614000]
["2005-04-11",27.52,28.85,26.950001,27.91,26.31822,6805000]
["2005-04-18",27.98,28.07,26.809999000000001,27.15,25.601568,5522200]
["2005-04-25",27.25,28.27,26.870000999999998,27.950001,26.355944000000001,4345800]
["2005-05-02",28,28.389999,27.16,28.25,26.638826000000002,7097200]
["2005-05-09",28.309999000000001,28.34,26.799999,27.32,25.761869000000001,5702800]
["2005-05-16",27.299999,28.24,27.27,27.68,26.101341000000001,6552000]
["2005-05-23",27.700001,28.639999,27.43,28.57,26.940580000000001,5409200]
["2005-05-30",28.700001,29.290001,28.35,28.65,27.016020000000001,6116100]
["2005-06-06",28.65,29.76,28.35,29.549999,27.864688999999998,4137400]
["2005-06-13",29.5,30.709999,29.280000999999999,30.709999,28.958532000000002,5359400]
["2005-06-20",30.549999,31,29.35,30.35,28.619060999999999,8175300]
["2005-06-27",30.15,30.65,29.77,30.16,28.439899,4659200]
["2005-07-04",30.190000999999999,32.560001,30.02,32.25,30.410703999999999,7634600]
["2005-07-11",32.200001,32.68,31.98,32.220001000000003,30.444724999999998,4999400]
["2005-07-18",32.229999999999997,32.360000999999997,31.74,32.259998000000003,30.482513000000001,5939500]
["2005-07-25",32.119999,33.5,31.280000999999999,31.360001,29.632107000000001,7884600]
["2005-08-01",30.6,31.51,30.52,30.67,28.980124,5387500]
["2005-08-08",30.629999000000002,31.4,30.35,31.290001,29.565964000000001,3814300]
["2005-08-15",31.299999,31.889999,31.08,31.18,29.462025000000001,4674800]
["2005-08-22",31.129999000000002,31.32,30.76,31.23,29.509264000000002,3666300]
["2005-08-29",31.200001,33.029998999999997,30.969999000000001,32.900002000000001,31.087254999999999,4591300]
["2005-09-05",32.900002000000001,32.909999999999997,31.620000999999998,32,30.236840999999998,6406700]
["2005-09-12",32.060001,32.229999999999997,30.799999,31.15,29.433674,8971800]
["2005-09-19",31.15,31.15,29.26,30.5,28.819489999999998,63564300]
["2005-09-26",31,32.349997999999999,30.17,32.240001999999997,30.463621,27809400]
["2005-10-03",32.049999,32.25,30.370000999999998,30.879999000000002,29.178553000000001,15071200]
["2005-10-10",31.09,31.299999,29.73,31.110001,29.467635999999999,11549900]
["2005-10-17",31.280000999999999,31.639999,30.67,31.059999000000001,29.420275,8829700]
["2005-10-24",31,31.299999,30.27,30.82,29.192944000000001,10168700]
["2005-10-31",30.9,32.740001999999997,30.9,32.43,30.717950999999999,10847400]
["2005-11-07",32.75,32.939999,31.889999,32.200001,30.500098999999999,8542900]
["2005-11-14",32.090000000000003,33.900002000000001,31.83,32.919998,31.182075999999999,11511700]
["2005-11-21",33.080002,34.150002000000001,32.549999,33.869999,32.081924000000001,8009600]
["2005-11-28",34.119999,35.159999999999997,33.950001,34.799999,32.962829999999997,40112800]
["2005-12-05",34.919998,35,33.169998,33.770000000000003,31.987207000000001,16642600]
["2005-12-12",33.950001,35.049999,33.349997999999999,34.979999999999997,33.133327000000001,10890200]
["2005-12-19",35.049999,35.049999,33.509998000000003,34.939999,33.095447999999998,8769900]
["2005-12-26",35.130001,35.25,34.090000000000003,34.580002,32.754443999999999,3328400]
["2006-01-02",35.369999,35.369999,34.169998,34.340000000000003,32.527115000000002,8825200]
["2006-01-09",34.470001000000003,35.099997999999999,34.32,35,33.152275000000003,10171900]
["2006-01-16",34.880001,34.93,32.799999,32.799999,31.136005000000001,7931300]
["2006-01-23",32.900002000000001,34,31.530000999999999,33.080002,31.401806000000001,14343500]
["2006-01-30",33.009998000000003,33.240001999999997,32.259998000000003,32.770000000000003,31.107524999999999,10195000]
["2006-02-06",32.599997999999999,33.130001,32.590000000000003,32.880001,31.211952,9267400]
["2006-02-13",33.029998999999997,33.470001000000003,32.689999,32.810001,31.145506000000001,5281200]
["2006-02-20",33.080002,33.490001999999997,32.520000000000003,32.639999000000003,30.984120999999998,5815100]
["2006-02-27",32.549999,33.209999000000003,31.719999000000001,33.200001,31.515709000000001,28629300]
["2006-03-06",33.349997999999999,34.159999999999997,33.150002000000001,33.650002000000001,31.942889999999998,19087500]
["2006-03-13",33.880001,34.459999000000003,33.360000999999997,34.290000999999997,32.550415000000001,11244900]
["2006-03-20",34.279998999999997,34.450001,33.07,33.57,31.866941000000001,7549400]
["2006-03-27",33.450001,33.880001,32.860000999999997,33.43,31.734041000000001,8825400]
["2006-04-03",33.650002000000001,34.349997999999999,33.270000000000003,33.439999,31.743542000000001,8075300]
["2006-04-10",33.479999999999997,34.549999,32.990001999999997,34.299999,32.559910000000002,10218500]
["2006-04-17",34.25,34.479999999999997,33.610000999999997,33.729999999999997,32.090800999999999,9767600]
["2006-04-24",33.599997999999999,34.549999,33.090000000000003,33.200001,31.586554,11382900]
["2006-05-01",33.099997999999999,33.470001000000003,32.770000000000003,33.080002,31.472390999999998,15415500]
["2006-05-08",32.919998,33.150002000000001,32.25,32.650002000000001,31.063282000000001,14708000]
["2006-05-15",32.5,32.669998,31,32.560001,30.977661000000001,13718100]
["2006-05-22",33.509998000000003,33.580002,32.560001,33.150002000000001,31.538989999999998,14170600]
["2006-05-29",33.020000000000003,33.830002,32.900002000000001,33.810001,32.166912000000004,10167100]
["2006-06-05",33.650002000000001,33.700001,32.669998,33.389999000000003,31.767327999999999,11900300]
["2006-06-12",33.32,33.610000999999997,31.370000999999998,32.790000999999997,31.196487000000001,13538200]
["2006-06-19",33.549999,34.25,33.220001000000003,33.369999,31.748284999999999,12568700]
["2006-06-26",33.400002000000001,35.220001000000003,33.400002000000001,34.840000000000003,33.146858000000002,20008000]
["2006-07-03",34.840000000000003,35.009998000000003,34.529998999999997,35,33.299075999999999,7926600]
["2006-07-10",34.799999,35.200001,33.439999,33.549999,31.919547999999999,8615200]
["2006-07-17",33.610000999999997,34.240001999999997,32.959999000000003,33.639999000000003,32.073901999999997,9259100]
["2006-07-24",33.68,34.599997999999999,33.060001,33.540000999999997,31.978560999999999,9942000]
["2006-07-31",33.549999,35.229999999999997,33.549999,34.340000000000003,32.741309999999999,13904500]
["2006-08-07",34.299999,34.880001,33.459999000000003,33.689999,32.121566999999999,9291200]
["2006-08-14",33.919998,35,33.889999000000003,34.330002,32.731785000000002,7441500]
["2006-08-21",34.18,34.5,33.669998,33.849997999999999,32.274124,7858700]
["2006-08-28",33.950001,34.700001,33.840000000000003,34.630001,33.017817999999998,8612700]
["2006-09-04",34.790000999999997,35.840000000000003,34.75,35.759998000000003,34.095202999999998,9470400]
["2006-09-11",35.770000000000003,36.400002000000001,35.090000000000003,35.259998000000003,33.618476999999999,24948500]
["2006-09-18",35.43,35.57,34.759998000000003,34.900002000000001,33.275241999999999,8462300]
["2006-09-25",35.020000000000003,35.450001,34.860000999999997,35.009998000000003,33.380122999999998,8068600]
["2006-10-02",34.900002000000001,35.439999,34.299999,34.880001,33.256176000000004,8884800]
["2006-10-09",34.909999999999997,35.650002000000001,34.630001,35.310001,33.666156999999998,8894800]
["2006-10-16",35.299999,36.389999000000003,35.090000000000003,35.220001000000003,33.666794000000003,15196600]
["2006-10-23",35.240001999999997,36.470001000000003,33.439999,33.689999,32.204262,20232100]
["2006-10-30",33.599997999999999,33.740001999999997,32.599997999999999,32.82,31.372633,16728900]
["2006-11-06",32.869999,32.979999999999997,32.220001000000003,32.470001000000003,31.038070999999999,21161500]
["2006-11-13",32.5,33.459999000000003,32.279998999999997,33.330002,31.860147000000001,14088200]
["2006-11-20",33.099997999999999,33.340000000000003,32.849997999999999,33.220001000000003,31.755001,6509700]
["2006-11-27",33.150002000000001,33.209999000000003,32.18,32.360000999999997,30.932919999999999,11461500]
["2006-12-04",32.540000999999997,33.770000000000003,32.32,32.959999000000003,31.506461999999999,10671600]
["2006-12-11",32.900002000000001,34.299999,32.68,33.860000999999997,32.366768,16310400]
["2006-12-18",33.970001000000003,35.009998000000003,33.849997999999999,34.07,32.567504999999997,11939900]
["2006-12-25",34.150002000000001,34.869999,34.080002,34.209999000000003,32.701335999999998,4886500]
["2007-01-01",34.310001,34.520000000000003,33.689999,33.790000999999997,32.299858,9058000]
["2007-01-08",33.869999,35.080002,33.810001,34.970001000000003,33.427826000000003,9402400]
["2007-01-15",34.970001000000003,35.150002000000001,33.889999000000003,34.310001,32.883338999999999,10758700]
["2007-01-22",34.349997999999999,35.270000000000003,33.740001999999997,33.990001999999997,32.576636999999998,11565900]
["2007-01-29",34.099997999999999,36.290000999999997,34,35.549999,34.071773999999998,14671100]
["2007-02-05",36.049999,36.869999,35.349997999999999,36.119999,34.618068999999998,15022200]
["2007-02-12",36.119999,36.770000000000003,35.770000000000003,36.299999,34.790585,11301000]
["2007-02-19",36.349997999999999,37.159999999999997,36.099997999999999,36.189999,34.685158000000001,8565800]
["2007-02-26",36.189999,36.409999999999997,34.799999,35.040000999999997,33.582977,12948600]
["2007-03-05",35.009998000000003,35.259998000000003,33.880001,35.209999000000003,33.745907000000003,12978400]
["2007-03-12",35.200001,35.380001,33.860000999999997,34.169998,32.749153,10035000]
["2007-03-19",34.200001,35.450001,34.200001,35.119999,33.659652999999999,12534500]
["2007-03-26",35.029998999999997,35.290000999999997,34.560001,34.939999,33.487141000000001,8929500]
["2007-04-02",35,35.389999000000003,34.759998000000003,35.150002000000001,33.688408000000003,8485000]
["2007-04-09",35.150002000000001,35.93,34.049999,35.029998999999997,33.573394999999998,9375900]
["2007-04-16",35.150002000000001,36.450001,34.299999,35.580002,34.188293000000002,9026400]
["2007-04-23",35.68,35.970001000000003,34.770000000000003,35.82,34.418895999999997,12654300]
["2007-04-30",35.900002000000001,36.599997999999999,34.830002,35.509998000000003,34.121020999999999,18272900]
["2007-05-07",35.75,36,35.150002000000001,35.540000999999997,34.149853,11839800]
["2007-05-14",35.540000999999997,36.650002000000001,35.299999,36.360000999999997,34.937775000000002,11499800]
["2007-05-21",37,37,35.650002000000001,35.900002000000001,34.495773,11692000]
["2007-05-28",35.799999,36.520000000000003,35.580002,36.25,34.832081000000002,9830100]
["2007-06-04",36.220001000000003,36.459999000000003,34.610000999999997,36.020000000000003,34.611075999999997,16313300]
["2007-06-11",35.900002000000001,36.290000999999997,35.200001,35.959999000000003,34.553424999999997,14378100]
["2007-06-18",36.020000000000003,36.220001000000003,34.810001,35.119999,33.746276999999999,13679700]
["2007-06-25",35.099997999999999,35.299999,34.200001,34.400002000000001,33.054447000000003,13086600]
["2007-07-02",34.599997999999999,35.43,34.590000000000003,34.889999000000003,33.525280000000002,9135700]
["2007-07-09",34.810001,35.07,33.470001000000003,34.330002,32.987183000000002,11878400]
["2007-07-16",34.330002,34.610000999999997,31.940000999999999,32.240001999999997,31.059170000000002,18200800]
["2007-07-23",32.360000999999997,33.5,30.860001,31.139999,29.999454,27313400]
["2007-07-30",31.09,31.68,28.120000999999998,28.26,27.224938999999999,29405700]
["2007-08-06",28.5,30.08,26.5,28.139999,27.109332999999999,34850500]
["2007-08-13",28.6,30.57,27.01,30.15,29.045715000000001,32804100]
["2007-08-20",30.360001,30.77,29.16,30.110001,29.007179000000001,20211700]
["2007-08-27",29.85,30.52,28.389999,28.98,27.918568,21261500]
["2007-09-03",29.120000999999998,29.35,28.030000999999999,28.74,27.687356999999999,12884300]
["2007-09-10",28.98,29.92,28.23,29.85,28.756703999999999,13247600]
["2007-09-17",29.66,31.639999,28.75,30.780000999999999,29.652640999999999,16586900]
["2007-09-24",30.75,31.040001,29.860001,30.73,29.604471,11141500]
["2007-10-01",30.950001,32.330002,30.870000999999998,31.77,30.606379,13011200]
["2007-10-08",31.77,31.91,30.110001,30.440000999999999,29.325094,14838200]
["2007-10-15",30.549999,30.610001,27.26,27.75,26.818166999999999,24454200]
["2007-10-22",27.290001,32,25.049999,27.799999,26.866485999999998,36426600]
["2007-10-29",28.01,28.280000999999999,24.91,25.530000999999999,24.672712000000001,22447500]
["2007-11-05",25.09,25.950001,23.959999,25.389999,24.537413000000001,21730900]
["2007-11-12",25.41,27.440000999999999,25.1,25.559999000000001,24.701703999999999,18034200]
["2007-11-19",25.450001,25.969999000000001,23.68,24.6,23.773938999999999,12171600]
["2007-11-26",24.690000999999999,26.290001,23.26,26.24,25.358871000000001,23270800]
["2007-12-03",25.790001,28.15,25.790001,27.6,26.673203000000001,17222900]
["2007-12-10",27.73,28.209999,24.530000999999999,24.59,23.764277,23189600]
["2007-12-17",24.43,25.5,23.83,25.129999000000002,24.286142000000002,29786900]
["2007-12-24",25.6,26.25,25.139999,25.309999000000001,24.460100000000001,9326800]
["2007-12-31",25.110001,25.75,24.35,24.4,23.580656000000001,12097300]
["2008-01-07",24.58,24.91,23.299999,24.18,23.368046,25123200]
["2008-01-14",24.42,25.360001,21.09,21.860001,21.213754999999999,23535900]
["2008-01-21",20.76,22.58,19.75,21.77,21.126415000000001,30618500]
["2008-01-28",21.84,24.75,21.33,24.450001,23.727188000000002,24451800]
["2008-02-04",24.440000999999999,24.48,22.280000999999999,23.02,22.339462000000001,18781400]
["2008-02-11",22.700001,23.24,22.01,22.92,22.242419999999999,15146000]
["2008-02-18",23.08,23.309999000000001,22.290001,23.110001,22.426801999999999,12374500]
["2008-02-25",23.120000999999998,24.65,22.76,23.18,22.494731999999999,17253100]
["2008-03-03",23.1,23.35,21.719999000000001,21.92,21.271979999999999,28069700]
["2008-03-10",22.030000999999999,22.450001,20.76,21.09,20.466518000000001,32111400]
["2008-03-17",20.549999,23.299999,20.25,23.27,22.582070999999999,23356200]
["2008-03-24",23.27,23.879999000000002,22.18,22.34,21.679565,14476900]
["2008-03-31",22.309999000000001,24.879999000000002,22.15,24.059999000000001,23.348717000000001,18689600]
["2008-04-07",24.200001,24.67,22.76,22.870000999999998,22.193897,10592100]
["2008-04-14",22.92,24.639999,22.540001,24.299999,23.681457999999999,14319700]
["2008-04-21",24.219999000000001,24.35,21.73,22.33,21.761602,16506200]
["2008-04-28",22.18,24.219999000000001,22.040001,23.74,23.135712000000002,21194200]
["2008-05-05",23.559999000000001,23.700001,22,22.540001,21.966256999999999,17067400]
["2008-05-12",22.73,23.610001,22.59,23.33,22.736149000000001,14934200]
["2008-05-19",23.18,23.91,22.280000999999999,22.299999,21.732367,10948800]
["2008-05-26",22.27,22.700001,22.08,22.1,21.537458000000001,13197200]
["2008-06-02",22.049999,22.139999,20.82,20.870000999999998,20.338766,18312100]
["2008-06-09",21.030000999999999,21.219999000000001,19.780000999999999,20.690000999999999,20.163349,20950500]
["2008-06-16",20.51,21.1,18.950001,19,18.516365,15314300]
["2008-06-23",18.489999999999998,19.209999,17.690000999999999,17.989999999999998,17.532074000000001,22566300]
["2008-06-30",18.079999999999998,18.41,17.43,17.52,17.074038999999999,16915500]
["2008-07-07",17.610001,18.02,16.23,16.389999,15.972802,28733100]
["2008-07-14",16.620000999999998,16.790001,14.13,16.23,15.906693000000001,49530600]
["2008-07-21",16.190000999999999,17.829999999999998,15.85,16.469999000000001,16.141911,36878100]
["2008-07-28",16.399999999999999,18.190000999999999,15.5,16.309999000000001,15.985099,42660900]
["2008-08-04",16.200001,16.93,14.57,15.76,15.446054999999999,31270700]
["2008-08-11",15.75,16.549999,14.46,16.040001,15.720478,26462900]
["2008-08-18",16.149999999999999,16.149999999999999,14.6,15.42,15.112828,23932700]
["2008-08-25",15.26,16.25,14.5,16.049999,15.730278,18145300]
["2008-09-01",16.389999,16.610001,15.31,16.079999999999998,15.759681,16688200]
["2008-09-08",17.989999999999998,19.989999999999998,14.72,15.11,14.809003000000001,33021100]
["2008-09-15",14.42,15.28,3.51,15.25,14.946215,94696900]
["2008-09-22",14.75,15.01,4.97,8.14,7.977849,31497100]
["2008-09-29",8.1,9.85,4.2,7.6,7.4486049999999997,37979200]
["2008-10-06",7.3,7.3,3.25,3.5,3.4302790000000001,49821900]
["2008-10-13",4.53,8.01,4.41,5.4,5.4,46414900]
["2008-10-20",5.82,6.67,3.71,5.14,5.14,32682600]
["2008-10-27",4.93,5.36,4.01,4.84,4.84,35888000]
["2008-11-03",4.78,6.69,2.4900000000000002,2.67,2.67,64415200]
["2008-11-10",3.15,3.2,0.9,1.47,1.47,156260600]
["2008-11-17",1.95,1.95,0.7,0.9,0.9,92344300]
["2008-11-24",1.04,1.7,0.93,1.45,1.45,51733300]
["2008-12-01",1.39,1.83,1.1299999999999999,1.58,1.58,67738700]
["2008-12-08",1.84,3.1,1.81,2.5,2.5,140040600]
["2008-12-15",2.68,3.99,2.5,3.39,3.39,163319300]
["2008-12-22",3.14,3.3,2.62,2.84,2.84,34164900]
["2008-12-29",2.82,2.94,2.65,2.86,2.86,26909200]
["2009-01-05",2.87,3.38,2.78,2.96,2.96,65497600]
["2009-01-12",2.96,3,1.7,2.38,2.38,88076700]
["2009-01-19",2.44,2.56,1.93,2.44,2.44,58007200]
["2009-01-26",2.57,2.89,2.2999999999999998,2.3199999999999998,2.3199999999999998,51155500]
["2009-02-02",2.39,2.52,2.11,2.3199999999999998,2.3199999999999998,46201400]
["2009-02-09",2.75,3.02,2.2000000000000002,2.33,2.33,84996200]
["2009-02-16",2.2000000000000002,2.41,1.3,1.47,1.47,65662800]
["2009-02-23",1.69,1.72,1.1499999999999999,1.21,1.21,90070000]
["2009-03-02",1.1299999999999999,1.23,0.78,0.84,0.84,75308100]
["2009-03-09",0.81,1.56,0.78,1.51,1.51,75647700]
["2009-03-16",1.64,2.2400000000000002,1.41,1.78,1.78,119954800]
["2009-03-23",2,2.2200000000000002,1.79,2.0699999999999998,2.0699999999999998,88258600]
["2009-03-30",1.97,2.23,1.74,2.02,2.02,63196400]
["2009-04-06",1.94,2.75,1.9,2.75,2.75,69073300]
["2009-04-13",2.0699999999999998,2.39,1.9,2.2999999999999998,2.2999999999999998,127903900]
["2009-04-20",2.2400000000000002,2.2999999999999998,1.75,2.15,2.15,75034400]
["2009-04-27",2.08,2.54,2.0699999999999998,2.44,2.44,66541900]
["2009-05-04",2.5,5.66,2.5,5.28,5.28,202999500]
["2009-05-11",5.15,6.18,3.87,4.67,4.67,172710700]
["2009-05-18",4.9800000000000004,5.94,4.79,4.9000000000000004,4.9000000000000004,106665600]
["2009-05-25",4.75,5.92,4.54,5.92,5.92,91652700]
["2009-06-01",6.28,6.87,6,6.67,6.67,102326100]
["2009-06-08",6.38,7.05,6.2,6.73,6.73,78191200]
["2009-06-15",6.51,6.93,5.51,6.8,6.8,82908500]
["2009-06-22",6.52,6.83,5.98,6.82,6.82,82183800]
["2009-06-29",6.78,7.41,6.19,6.19,6.19,70310100]
["2009-07-06",6.14,6.52,5.0199999999999996,5.35,5.35,96077300]
["2009-07-13",5.35,6.44,5.31,6.24,6.24,71260000]
["2009-07-20",6.29,6.96,5.85,6.89,6.89,64408800]
["2009-07-27",6.9,7.25,6.45,6.9,6.9,70876400]
["2009-08-03",7.06,8.8000000000000007,6.83,8.7100000000000009,8.7100000000000009,108516000]
["2009-08-10",8.5500000000000007,9.68,7.9,8.2799999999999994,8.2799999999999994,98866900]
["2009-08-17",7.71,8.6,7.51,8.41,8.41,65408900]
["2009-08-24",8.57,10.47,8.15,9.94,9.94,107382100]
["2009-08-31",9.65,10.72,8.56,9.18,9.18,114044500]
["2009-09-07",9.43,11.56,9.2200000000000006,11.16,11.16,98119300]
["2009-09-14",10.86,13.68,10.76,13.04,13.04,202784800]
["2009-09-21",12.72,13.62,11.48,11.87,11.87,117425600]
["2009-09-28",11.94,13.1,10.23,11.32,11.32,149457600]
["2009-10-05",11.4,12.4,11.23,11.86,11.86,76774400]
["2009-10-12",12.01,12.25,10.98,11.23,11.23,97960200]
["2009-10-19",11.35,11.67,10.31,10.4,10.4,94205000]
["2009-10-26",10.44,11.45,8.3699999999999992,10.62,10.62,204339700]
["2009-11-02",11.01,11.23,9.4700000000000006,10.61,10.61,130135900]
["2009-11-09",10.86,11.67,10.73,11.27,11.27,73925600]
["2009-11-16",11.49,11.92,10.85,11.01,11.01,62170800]
["2009-11-23",11.18,11.42,10.38,10.68,10.68,37436800]
["2009-11-30",10.91,12.02,10.45,11.59,11.59,86375400]
["2009-12-07",11.58,11.62,10.45,10.78,10.78,52298600]
["2009-12-14",10.82,11.59,10.82,11.26,11.26,54294100]
["2009-12-21",11.33,12,11.3,11.9,11.9,24954100]
["2009-12-28",11.8,12.15,11.35,11.35,11.35,22455100]
["2010-01-04",11.62,13.46,11.52,13.1,13.1,61227600]
["2010-01-11",13.12,13.66,12.55,13.39,13.39,57393200]
["2010-01-18",12.91,13.6,12.3,12.41,12.41,72098900]
["2010-01-25",12.66,14.38,12.6,13.84,13.84,106880900]
["2010-02-01",14.09,15.2,13.07,13.85,13.85,72390600]
["2010-02-08",13.89,14.59,13.35,14.58,14.58,49674200]
["2010-02-15",14.69,15.78,14.49,15.35,15.35,37139100]
["2010-02-22",15.4,16.329999999999998,15.22,15.94,15.94,55096500]
["2010-03-01",16.059999000000001,16.489999999999998,15.76,16.389999,16.389999,41567500]
["2010-03-08",16.420000000000002,16.77,16.120000999999998,16.360001,16.360001,31504700]
["2010-03-15",16.25,16.739999999999998,15.78,15.78,15.78,46959000]
["2010-03-22",15.6,17.799999,15.3,17.530000999999999,17.530000999999999,64396100]
["2010-03-29",17.709999,18.700001,17.25,18.450001,18.450001,44793100]
["2010-04-05",18.350000000000001,18.84,17.790001,18.309999000000001,18.309999000000001,41301200]
["2010-04-12",18.389999,19.100000000000001,17.920000000000002,18.100000000000001,18.100000000000001,42731100]
["2010-04-19",17.940000999999999,19.16,17.75,18.959999,18.959999,38603900]
["2010-04-26",19.079999999999998,19.360001,16.510000000000002,16.52,16.52,66583800]
["2010-05-03",16.52,17.079999999999998,12.98,14.53,14.53,77121700]
["2010-05-10",15.87,18.190000999999999,15.2,15.59,15.59,57902500]
["2010-05-17",15.69,15.82,13.39,14.51,14.51,61556500]
["2010-05-24",14.48,16.200001,13.54,15.59,15.59,60542000]
["2010-05-31",15.23,15.89,14.59,14.68,14.68,40028400]
["2010-06-07",14.77,15.41,13.45,15.36,15.36,50462600]
["2010-06-14",15.53,16,14.62,15.28,15.28,48312900]
["2010-06-21",15.53,15.74,13.65,14.01,14.01,51287500]
["2010-06-28",14.13,14.29,12.39,12.66,12.66,57459800]
["2010-07-05",13,14.6,12.69,14.59,14.59,36348200]
["2010-07-12",14.49,14.85,13.39,13.46,13.46,36874800]
["2010-07-19",13.53,15.32,13.38,15.26,15.26,42984300]
["2010-07-26",15.25,16.100000000000001,13.22,13.58,13.58,71815200]
["2010-08-02",13.73,13.76,12.58,13.05,13.05,70981000]
["2010-08-09",13.18,13.24,11.75,11.9,11.9,44812600]
["2010-08-16",12.07,12.41,11.21,11.36,11.36,33878400]
["2010-08-23",11.46,11.54,10.26,11.14,11.14,47617800]
["2010-08-30",11.18,12.06,10.4,12.03,12.03,35844700]
["2010-09-06",11.67,12.2,11.35,12.11,12.11,24614400]
["2010-09-13",12.45,12.69,12.11,12.41,12.41,28745700]
["2010-09-20",12.49,12.98,11.95,12.49,12.49,23409000]
["2010-09-27",12.46,12.6,12.08,12.28,12.28,22587800]
["2010-10-04",12.21,12.91,12.01,12.82,12.82,26990100]
["2010-10-11",12.87,13.4,12.41,13.12,13.12,34613200]
["2010-10-18",13.1,13.72,12.96,13.38,13.38,34294400]
["2010-10-25",13.5,13.7,10.61,11.33,11.33,64088700]
["2010-11-01",11.37,12.53,11.21,12.43,12.43,43469100]
["2010-11-08",12.36,12.36,11.51,11.56,11.56,35243300]
["2010-11-15",11.63,11.74,11.26,11.58,11.58,37746000]
["2010-11-22",11.47,11.75,11.1,11.6,11.6,22849600]
["2010-11-29",11.4,12.6,11.35,12.55,12.55,28057400]
["2010-12-06",12.52,13.22,12.31,13.05,13.05,28359100]
["2010-12-13",13.22,13.34,12.72,12.84,12.84,20317900]
["2010-12-20",12.81,13.54,12.51,13.31,13.31,13122700]
["2010-12-27",13.19,13.36,13.02,13.14,13.14,10156000]
["2011-01-03",13.31,14.75,13.27,14.12,14.12,43306500]
["2011-01-10",13.97,14.77,13.81,14.31,14.31,42865000]
["2011-01-17",14.3,14.3,13.12,13.61,13.61,35606200]
["2011-01-24",13.58,14.2,13.46,13.85,13.85,40719800]
["2011-01-31",13.89,14.09,12.3,12.91,12.91,73108300]
["2011-02-07",12.94,13.86,12.69,13.59,13.59,42387400]
["2011-02-14",13.61,14.44,13.33,13.99,13.99,37389100]
["2011-02-21",13.74,13.78,12.93,13.3,13.3,29947900]
["2011-02-28",13.37,13.46,12.61,12.87,12.87,26697500]
["2011-03-07",12.97,13.11,12.41,13,13,24575000]
["2011-03-14",12.93,13.02,12.02,12.76,12.76,34035900]
["2011-03-21",13.01,13.14,12.66,13.07,13.07,15853700]
["2011-03-28",13.1,13.6,12.92,13.54,13.54,15934800]
["2011-04-04",13.52,13.64,12.94,12.99,12.99,22148200]
["2011-04-11",12.95,13.11,12.14,12.26,12.26,19680800]
["2011-04-18",12.02,12.23,11.78,12.02,12.02,15822900]
["2011-04-25",11.96,12.41,11.9,12.19,12.19,24548100]
["2011-05-02",12.31,12.55,11.45,11.47,11.47,37291700]
["2011-05-09",11.45,11.71,11.17,11.22,11.22,39534800]
["2011-05-16",11.19,11.48,10.99,11.12,11.12,24719900]
["2011-05-23",10.94,11.18,10.84,11.09,11.09,20268300]
["2011-05-30",11.23,11.3,10.52,10.73,10.73,30555900]
["2011-06-06",10.67,10.75,9.99,10.1,10.1,40721000]
["2011-06-13",10.3,10.46,9.75,10.199999999999999,10.199999999999999,32214900]
["2011-06-20",10.15,10.59,9.91,9.9499999999999993,9.9499999999999993,28271000]
["2011-06-27",9.9499999999999993,10.59,9.84,10.56,10.56,21039100]
["2011-07-04",10.42,10.71,10.1,10.48,10.48,20242000]
["2011-07-11",10.27,10.31,9.57,9.81,9.81,43034600]
["2011-07-18",9.7100000000000009,9.9,7.56,8.93,8.93,79816800]
["2011-07-25",8.77,8.85,7.77,8.32,8.32,62429000]
["2011-08-01",8.44,8.4700000000000006,6.53,6.78,6.78,66289100]
["2011-08-08",6.36,6.81,5.26,6.4,6.4,94989900]
["2011-08-15",6.44,6.75,6.14,6.25,6.25,53130000]
["2011-08-22",6.51,6.88,6,6.51,6.51,41185400]
["2011-08-29",6.61,7.09,6.3,6.39,6.39,33231300]
["2011-09-05",6.15,6.56,5.7,5.82,5.82,37562900]
["2011-09-12",5.7,6.31,5.5,6.16,6.16,49541600]
["2011-09-19",6,6.05,4.8,5.09,5.09,44152200]
["2011-09-26",5.26,6.04,5.0199999999999996,5.74,5.74,52709400]
["2011-10-03",5.7,5.83,4.84,5.13,5.13,54295700]
["2011-10-10",5.25,6.06,5.25,5.87,5.87,52505000]
["2011-10-17",5.81,6.27,5.49,6,6,50925200]
["2011-10-24",6.02,6.99,5.72,6.85,6.85,65454900]
["2011-10-31",6.64,7.38,5.81,7.19,7.19,71993100]
["2011-11-07",7.13,7.24,6.45,6.95,6.95,62384200]
["2011-11-14",6.9,6.94,6.02,6.09,6.09,49161800]
["2011-11-21",5.93,5.93,5.32,5.39,5.39,32999400]
["2011-11-28",5.87,6.83,5.87,6.47,6.47,51768400]
["2011-12-05",6.76,7.05,6.47,6.75,6.75,44122700]
["2011-12-12",6.61,6.65,6.07,6.26,6.26,40591600]
["2011-12-19",6.3,6.71,5.69,6.46,6.46,50766300]
["2011-12-26",6.46,6.59,6.22,6.55,6.55,18907000]
["2012-01-02",6.74,7.06,6.57,6.77,6.77,30426900]
["2012-01-09",6.76,7.96,6.73,7.51,7.51,42794300]
["2012-01-16",7.62,8.33,7.44,8.24,8.24,33861100]
["2012-01-23",8.2100000000000009,8.4499999999999993,7.56,7.83,7.83,46785400]
["2012-01-30",7.71,9.61,7.54,9.17,9.17,60516900]
["2012-02-06",9.1,9.19,8.52,8.74,8.74,54987000]
["2012-02-13",8.93,9.25,8.67,9.2200000000000006,9.2200000000000006,48552700]
["2012-02-20",9.25,9.68,9.1199999999999992,9.14,9.14,33857700]
["2012-02-27",8.9600000000000009,9.2899999999999991,8.8000000000000007,8.9600000000000009,8.9600000000000009,38899600]
["2012-03-05",8.9600000000000009,9.1,8.52,8.9,8.9,41865100]
["2012-03-12",8.8800000000000008,9.49,8.7100000000000009,9.15,9.15,46759400]
["2012-03-19",9.09,9.32,8.58,8.7100000000000009,8.7100000000000009,46551800]
["2012-03-26",8.83,8.9,8.11,8.32,8.32,44970600]
["2012-04-02",8.32,8.4600000000000009,7.91,8.0500000000000007,8.0500000000000007,38888500]
["2012-04-09",7.83,7.87,7.28,7.65,7.65,48360700]
["2012-04-16",7.72,7.81,5.83,6.06,6.06,144790100]
["2012-04-23",5.93,6.18,5.7,5.99,5.99,77457400]
["2012-04-30",5.97,6.5,5.67,5.8,5.8,74948700]
["2012-05-07",5.69,5.88,5.5,5.85,5.85,50529200]
["2012-05-14",5.72,5.77,4.82,4.88,4.88,61573000]
["2012-05-21",4.9400000000000004,5.51,4.88,5.19,5.19,36319100]
["2012-05-28",5.29,5.48,5.01,5.13,5.13,28279900]
["2012-06-04",5.0999999999999996,5.66,5.03,5.38,5.38,34941500]
["2012-06-11",5.48,5.5,5.07,5.37,5.37,33779400]
["2012-06-18",5.29,5.56,5.12,5.17,5.17,28497600]
["2012-06-25",5.0999999999999996,5.79,4.8,5.66,5.66,55176000]
["2012-07-02",5.74,5.97,5.44,5.56,5.56,22491700]
["2012-07-09",5.53,5.59,5.01,5.32,5.32,26873800]
["2012-07-16",5.28,5.39,4.78,4.79,4.79,32329100]
["2012-07-23",4.72,5.15,4.62,5.07,5.07,35327700]
["2012-07-30",5.08,5.35,4.0599999999999996,4.32,4.32,94334100]
["2012-08-06",4.3499999999999996,4.91,4.3099999999999996,4.84,4.84,39296800]
["2012-08-13",4.8,5.29,4.76,5.25,5.25,34929400]
["2012-08-20",5.25,5.57,5.14,5.41,5.41,46816100]
["2012-08-27",5.43,5.47,5.15,5.29,5.29,29743000]
["2012-09-03",5.27,5.67,5.14,5.65,5.65,30446200]
["2012-09-10",5.65,6.13,5.6,6.12,6.12,47687200]
["2012-09-17",6.07,6.15,5.61,5.66,5.66,44396700]
["2012-09-24",5.62,5.64,5.07,5.23,5.23,47161200]
["2012-10-01",5.25,5.48,5.07,5.39,5.39,44124500]
["2012-10-08",5.37,5.64,5.21,5.47,5.47,43316700]
["2012-10-15",5.47,5.92,5.44,5.63,5.63,37715400]
["2012-10-22",5.59,5.75,5.4,5.48,5.48,32755800]
["2012-10-29",5.76,6.3,5.71,6.06,6.06,39699500]
["2012-11-05",6.06,6.18,5.54,5.61,5.61,63038400]
["2012-11-12",5.64,5.71,5.0999999999999996,5.38,5.38,50761800]
["2012-11-19",5.51,5.74,5.41,5.65,5.65,27269700]
["2012-11-26",5.6,5.96,5.46,5.95,5.95,64847000]
["2012-12-03",5.98,6.69,5.85,6.61,6.61,64396800]
["2012-12-10",6.6,7.19,6.51,6.96,6.96,58673100]
["2012-12-17",7.01,7.47,6.99,7.05,7.05,58992500]
["2012-12-24",7.05,7.35,6.98,7.22,7.22,22293500]
["2012-12-31",7.22,8.3000000000000007,7.15,8.2799999999999994,8.2799999999999994,47442800]
["2013-01-07",8.2200000000000006,8.34,7.85,8.11,8.11,41821600]
["2013-01-14",8.1300000000000008,9.27,7.78,9.15,9.15,78051800]
["2013-01-21",9.18,9.48,9.1199999999999992,9.4499999999999993,9.4499999999999993,35249100]
["2013-01-28",9.43,9.44,8.92,9.3000000000000007,9.3000000000000007,63168300]
["2013-02-04",9.23,9.25,8.65,8.8000000000000007,8.8000000000000007,57010100]
["2013-02-11",8.8000000000000007,9.2100000000000009,8.69,9.06,9.06,30888600]
["2013-02-18",9.11,9.1999999999999993,8.4,8.82,8.82,29720300]
["2013-02-25",8.8800000000000008,8.89,8.08,8.52,8.52,46467900]
["2013-03-04",8.52,10.039999999999999,8.51,9.84,9.84,83256200]
["2013-03-11",10.73,10.74,10.36,10.49,10.49,70844500]
["2013-03-18",10.24,10.55,9.9600000000000009,10.14,10.14,40160300]
["2013-03-25",10.23,10.39,9.8800000000000008,10,10,29069800]
["2013-04-01",10.06,10.17,9.17,9.4600000000000009,9.4600000000000009,44341600]
["2013-04-08",9.4700000000000006,10.06,9.31,9.9,9.9,31952600]
["2013-04-15",9.84,9.84,8.98,9.3699999999999992,9.3699999999999992,34797200]
["2013-04-22",9.39,10.050000000000001,9.06,9.8699999999999992,9.8699999999999992,31744100]
["2013-04-29",9.93,10.66,9.81,10.47,10.47,54676800]
["2013-05-06",10.53,11.02,10.34,10.44,10.44,51459500]
["2013-05-13",10.42,11.13,10.38,10.74,10.74,49726100]
["2013-05-20",10.73,10.89,10.1,10.35,10.35,39376800]
["2013-05-27",10.56,11.09,10.52,10.81,10.81,35961700]
["2013-06-03",10.86,10.96,10.26,10.92,10.92,43341700]
["2013-06-10",10.99,11.21,10.63,11,11,40367000]
["2013-06-17",11.1,11.48,10.62,10.98,10.98,51019600]
["2013-06-24",10.81,11.47,10.36,11.41,11.41,58122200]
["2013-07-01",11.5,12.32,11.48,12.32,12.32,32422100]
["2013-07-08",12.43,12.75,12.18,12.74,12.74,36220800]
["2013-07-15",12.79,13.26,12.59,13.17,13.17,28285400]
["2013-07-22",13.2,13.79,13.11,13.27,13.27,32322300]
["2013-07-29",13.26,13.43,12.62,13.29,13.29,41673100]
["2013-08-05",13.25,13.27,12.58,12.78,12.78,24808600]
["2013-08-12",12.65,12.87,12.27,12.59,12.59,23690900]
["2013-08-19",12.53,12.61,11.62,12.28,12.28,28826500]
["2013-08-26",12.28,12.38,11.55,11.8,11.8,24781800]
["2013-09-02",12.02,12.37,11.83,12.13,12.13,19788000]
["2013-09-09",12.18,12.88,12.15,12.23,12.23,21387300]
["2013-09-16",12.42,12.44,12.02,12.15,12.15,37134700]
["2013-09-23",12.09,13.13,11.91,12.93,12.93,41205400]
["2013-09-30",12.65,13.09,12.61,12.89,12.89,51127400]
["2013-10-07",12.74,13.16,12.48,13.13,13.13,93117500]
["2013-10-14",12.95,13.93,12.87,13.89,13.89,49564000]
["2013-10-21",13.9,14.4,13.74,14.25,14.25,38716000]
["2013-10-28",14.28,14.75,14.04,14.46,14.46,44412000]
["2013-11-04",14.56,14.71,13.68,14.33,14.33,36710600]
["2013-11-11",14.29,14.63,13.96,14.54,14.54,21854400]
["2013-11-18",14.55,15.4,14.45,15.28,15.28,31143500]
["2013-11-25",15.35,15.49,15.03,15.11,15.11,14386400]
["2013-12-02",15.11,15.63,15.05,15.2,15.2,30714300]
["2013-12-09",15.22,15.4,14.75,14.96,14.96,30529300]
["2013-12-16",15.02,15.58,14.65,15.4,15.4,32522200]
["2013-12-23",15.54,15.78,15.41,15.51,15.51,11394000]
["2013-12-30",15.5,15.6,15.29,15.39,15.39,13969300]
["2014-01-06",15.69,16.75,15.69,16.66,16.66,30661200]
["2014-01-13",16.600000000000001,16.75,16.030000999999999,16.09,16.09,23426600]
["2014-01-20",16.129999000000002,16.219999000000001,14.97,15.03,15.03,23855000]
["2014-01-27",15.04,15.29,14.44,14.75,14.75,31528600]
["2014-02-03",14.71,15.55,14.24,15.5,15.5,45930500]
["2014-02-10",15.45,15.75,15.15,15.56,15.56,20068000]
["2014-02-17",15.53,15.73,15.11,15.21,15.21,17964900]
["2014-02-24",15.24,15.67,15.04,15.54,15.54,23889900]
["2014-03-03",15.32,17.049999,15.17,16.950001,16.950001,35257900]
["2014-03-10",16.940000999999999,17.18,16.48,16.620000999999998,16.620000999999998,28059900]
["2014-03-17",16.780000999999999,18.18,16.719999000000001,18,18,51105600]
["2014-03-24",18.079999999999998,18.260000000000002,16.940000999999999,17.219999000000001,17.219999000000001,33988900]
["2014-03-31",17.41,18.579999999999998,17.260000000000002,17.82,17.82,39118900]
["2014-04-07",17.780000999999999,17.780000999999999,15.85,16,16,45543600]
["2014-04-14",16.290001,16.989999999999998,15.66,16.879999000000002,16.879999000000002,27535700]
["2014-04-21",16.829999999999998,17.790001,16.690000999999999,17.34,17.34,32473600]
["2014-04-28",17.43,18.25,16.700001,17.809999000000001,17.809999000000001,42680100]
["2014-05-05",17.639999,18.48,17.52,18.219999000000001,18.219999000000001,31355900]
["2014-05-12",18.329999999999998,18.739999999999998,17.469999000000001,17.639999,17.639999,29892200]
["2014-05-19",17.32,17.879999000000002,17.07,17.280000999999999,17.280000999999999,36070700]
["2014-05-26",17.329999999999998,17.579999999999998,16.93,16.989999999999998,16.989999999999998,41753600]
["2014-06-02",17.09,17.950001,16.91,17.950001,17.950001,27470100]
["2014-06-09",17.870000999999998,18.079999999999998,17.170000000000002,17.43,17.43,25405300]
["2014-06-16",17.379999000000002,17.75,17.149999999999999,17.649999999999999,17.649999999999999,23465200]
["2014-06-23",17.639999,17.75,17.120000999999998,17.32,17.32,18571900]
["2014-06-30",17.360001,17.850000000000001,17.260000000000002,17.620000999999998,17.620000999999998,14408600]
["2014-07-07",17.59,17.59,15.97,16.620000999999998,16.620000999999998,39327500]
["2014-07-14",16.84,17.040001,16.02,16.489999999999998,16.489999999999998,22258600]
["2014-07-21",16.350000000000001,16.610001,16.280000999999999,16.350000000000001,16.350000000000001,12715500]
["2014-07-28",16.350000000000001,16.420000000000002,12.89,13.07,13.07,88854100]
["2014-08-04",13.15,13.27,12.64,12.91,12.91,45474200]
["2014-08-11",13.04,13.51,12.88,13.41,13.41,23275400]
["2014-08-18",13.52,14.04,13.49,13.88,13.88,21147500]
["2014-08-25",13.98,14.26,13.9,14.19,14.19,14890200]
["2014-09-01",14.26,14.32,13.12,13.23,13.23,27548000]
["2014-09-08",13.23,13.31,12.94,13.17,13.17,34851200]
["2014-09-15",13.16,13.39,13.02,13.19,13.19,20261300]
["2014-09-22",13.45,13.5,13.04,13.4,13.4,32232600]
["2014-09-29",13.23,13.45,13,13.37,13.37,24248200]
["2014-10-06",13.39,13.59,12.56,12.59,12.59,26985500]
["2014-10-13",12.69,13.01,11.91,12.7,12.7,27978300]
["2014-10-20",12.68,13.46,12.6,13.38,13.38,16844000]
["2014-10-27",13.34,14,13.21,13.99,13.99,17233500]
["2014-11-03",14.01,14.1,7.17,8.41,8.41,172148300]
["2014-11-10",8.4499999999999993,9.59,8.07,9.41,9.41,136307600]
["2014-11-17",9.3699999999999992,9.74,9.01,9.56,9.56,52010600]
["2014-11-24",9.51,9.64,8.94,9.09,9.09,31234500]
["2014-12-01",9,9.25,8.56,8.6300000000000008,8.6300000000000008,49485200]
["2014-12-08",8.6199999999999992,8.74,7.88,7.92,7.92,44172200]
["2014-12-15",7.96,8.59,7.57,8.59,8.59,63980600]
["2014-12-22",8.57,8.59,8.26,8.39,8.39,18369700]
["2014-12-29",8.4,8.7899999999999991,8.3000000000000007,8.43,8.43,22336900]
["2015-01-05",8.31,8.31,7.8,7.92,7.92,37913200]
["2015-01-12",7.91,7.94,7.06,7.3,7.3,25324800]
["2015-01-19",7.4,7.43,6.92,7.22,7.22,18339100]
["2015-01-26",7.2,7.35,6.75,6.98,6.98,26136300]
["2015-02-02",7.02,7.92,7.02,7.76,7.76,29066100]
["2015-02-09",7.73,8.75,7.65,8.67,8.67,53386100]
["2015-02-16",8.59,8.82,7.61,7.99,7.99,38689300]
["2015-02-23",7.97,8.15,7.66,7.75,7.75,26322000]
["2015-03-02",7.75,7.97,7.04,7.67,7.67,44590700]
["2015-03-09",7.66,7.73,7.06,7.35,7.35,26311400]
["2015-03-16",7.36,7.46,7.1,7.38,7.38,28437700]
["2015-03-23",7.79,7.96,7.21,7.29,7.29,35639200]
["2015-03-30",7.32,7.94,7.22,7.76,7.76,29588900]
["2015-04-06",7.61,8,7.54,7.73,7.73,28186800]
["2015-04-13",7.81,8.14,7.69,8.02,8.02,26736100]
["2015-04-20",8.0299999999999994,8.08,7.64,7.86,7.86,38413800]
["2015-04-27",7.87,9.14,7.79,9.0299999999999994,9.0299999999999994,64617800]
["2015-05-04",9.11,9.19,8.09,8.2799999999999994,8.2799999999999994,50930700]
["2015-05-11",8.39,8.56,7.88,7.91,7.91,37460300]
["2015-05-18",7.92,8.07,7.64,7.93,7.93,32219700]
["2015-05-25",7.9,7.99,7.55,7.94,7.94,46754000]
["2015-06-01",7.9,8.11,7.7,7.88,7.88,32092400]
["2015-06-08",7.88,8.1199999999999992,7.65,7.95,7.95,26902300]
["2015-06-15",7.84,8.01,7.8,7.87,7.87,18536400]
["2015-06-22",7.96,8.09,7.68,7.79,7.79,21546200]
["2015-06-29",7.7,7.84,7.44,7.74,7.74,28525200]
["2015-07-06",7.57,7.64,7.19,7.49,7.49,25871200]
["2015-07-13",7.52,7.9,7.46,7.79,7.79,22092200]
["2015-07-20",7.8,7.84,7.21,7.24,7.24,21896500]
["2015-07-27",7.17,7.31,6.96,7.01,7.01,22539700]
["2015-08-03",7.01,7.11,4.8099999999999996,4.82,4.82,95076000]
["2015-08-10",4.95,5.5,4.9000000000000004,5.29,5.29,43752600]
["2015-08-17",5.23,5.34,4.59,4.59,4.59,31420800]
["2015-08-24",4.34,5.25,4.2300000000000004,5.17,5.17,52304600]
["2015-08-31",5.1100000000000003,5.31,4.74,5.0199999999999996,5.0199999999999996,39144800]
["2015-09-07",5.0999999999999996,5.29,4.96,5.0999999999999996,5.0999999999999996,23060800]
["2015-09-14",5.09,5.22,4.75,4.82,4.82,30813600]
["2015-09-21",4.87,4.96,4.43,4.95,4.95,42562600]
["2015-09-28",4.88,4.93,4.38,4.71,4.71,33997000]
["2015-10-05",4.76,5.75,4.75,5.41,5.41,36835900]
["2015-10-12",5.42,5.54,4.7699999999999996,5.0599999999999996,5.0599999999999996,30956200]
["2015-10-19",4.88,5.13,4.75,4.95,4.95,31293700]
["2015-10-26",4.95,5.36,4.55,4.68,4.68,40737800]
["2015-11-02",4.6500000000000004,4.95,4.42,4.7300000000000004,4.7300000000000004,51643400]
["2015-11-09",4.74,4.8600000000000003,4.57,4.68,4.68,33372100]
["2015-11-16",4.62,5.08,4.58,5.0599999999999996,5.0599999999999996,119614600]
["2015-11-23",5.05,5.16,4.9000000000000004,4.97,4.97,23773600]
["2015-11-30",4.9800000000000004,5.08,4.55,4.59,4.59,32241400]
["2015-12-07",4.5999999999999996,4.6100000000000003,3.79,3.81,3.81,42599100]
["2015-12-14",3.82,4.0599999999999996,3.48,3.52,3.52,38978500]
["2015-12-21",3.54,3.99,3.46,3.93,3.93,26902900]
["2015-12-28",3.9,3.91,3.67,3.73,3.73,17784200]
["2016-01-04",3.66,3.88,3.04,3.09,3.09,33574300]
["2016-01-11",3.15,3.16,2.2400000000000002,2.48,2.48,81109800]
["2016-01-18",2.5299999999999998,2.59,2.2000000000000002,2.46,2.46,32504600]
["2016-01-25",2.41,2.86,2.21,2.78,2.78,39306700]
["2016-02-01",2.74,2.79,2.0099999999999998,2.1800000000000002,2.1800000000000002,59906900]
["2016-02-08",2.12,2.12,1.57,1.7,1.7,68002200]
["2016-02-15",1.79,2.09,1.74,1.93,1.93,26958300]
["2016-02-22",1.97,2.1800000000000002,1.83,2.1800000000000002,2.1800000000000002,28567400]
["2016-02-29",2,3.07,1.98,2.88,2.88,57502800]
["2016-03-07",2.91,3.06,2.54,2.8,2.8,38922300]
["2016-03-14",2.8,3.03,2.67,3.03,3.03,42418200]
["2016-03-21",3.03,3.34,2.5299999999999998,2.67,2.67,39802600]
["2016-03-28",2.68,2.9,2.5499999999999998,2.74,2.74,25548500]
["2016-04-04",2.75,2.78,2.5,2.54,2.54,25996500]
["2016-04-11",2.57,2.83,2.4300000000000002,2.64,2.64,35172300]
["2016-04-18",2.59,3,2.5099999999999998,2.99,2.99,30835000]
["2016-04-25",2.94,3.48,2.8,3.43,3.43,53812200]
["2016-05-02",3.61,4.2,3.54,3.81,3.81,71549800]
["2016-05-09",3.78,3.97,3.5,3.56,3.56,31540800]
["2016-05-16",3.6,3.72,3.42,3.62,3.62,27633800]
["2016-05-23",3.61,3.83,3.52,3.67,3.67,20632300]
["2016-05-30",3.72,3.82,3.45,3.51,3.51,23075300]
["2016-06-06",3.55,3.76,3.26,3.37,3.37,29884100]
["2016-06-13",3.31,3.53,2.92,3.11,3.11,40428500]
["2016-06-20",3.27,3.39,2.99,3.05,3.05,64229100]
["2016-06-27",3,3.1,2.52,2.58,2.58,53158800]
["2016-07-04",2.52,2.63,2.2599999999999998,2.57,2.57,40385800]
["2016-07-11",2.64,2.87,2.6,2.76,2.76,30109100]
["2016-07-18",2.75,3.03,2.72,2.88,2.88,18572000]
["2016-07-25",2.9,3,2.75,2.86,2.86,24914700]
["2016-08-01",2.92,3.73,2.67,3.49,3.49,68809900]
["2016-08-08",3.5,3.65,3.45,3.57,3.57,27741200]
["2016-08-15",3.62,3.95,3.59,3.92,3.92,27751200]
["2016-08-22",3.89,4.63,3.83,4.62,4.62,45620100]
["2016-08-29",4.6500000000000004,5.23,4.46,4.8,4.8,74238900]
["2016-09-05",4.8499999999999996,5,4.6100000000000003,4.88,4.88,35019500]
["2016-09-12",4.8,5.08,4.57,4.96,4.96,37122200]
["2016-09-19",4.8600000000000003,5.0599999999999996,4.8099999999999996,4.8899999999999997,4.8899999999999997,34784400]
["2016-09-26",4.82,5.0999999999999996,4.66,4.96,4.96,45821900]
["2016-10-03",4.95,5.22,4.91,5.0999999999999996,5.0999999999999996,38496800]
["2016-10-10",5.15,5.27,4.91,5.05,5.05,35272200]
["2016-10-17",5.08,5.25,4.99,5.21,5.21,26954300]
["2016-10-24",4.95,4.99,3.94,3.98,3.98,187636000]
["2016-10-31",4.04,4.29,3.98,4.0199999999999996,4.0199999999999996,63982900]
["2016-11-07",4.1100000000000003,4.24,3.93,4.21,4.21,56501300]
["2016-11-14",4.25,4.4400000000000004,4.1500000000000004,4.37,4.37,30608600]
["2016-11-21",4.42,4.46,4.25,4.3600000000000003,4.3600000000000003,14365500]
["2016-11-28",4.3099999999999996,4.4000000000000004,4.03,4.12,4.12,35881900]
["2016-12-05",4.16,4.3499999999999996,4.1399999999999997,4.22,4.22,31558000]
["2016-12-12",4.22,4.33,3.85,3.88,3.88,43706400]
["2016-12-19",3.9,4.3,3.82,4.04,4.04,27885700]
["2016-12-26",4.04,4.09,3.81,3.81,3.81,21717600]
["2017-01-02",3.9,4.04,3.65,3.94,3.94,23299100]
["2017-01-09",3.91,3.95,3.8,3.88,3.88,21523800]
["2017-01-16",3.89,3.91,3.75,3.8,3.8,27815400]
["2017-01-23",3.84,3.85,3.23,3.43,3.43,58879000]
["2017-01-30",3.41,3.67,3.23,3.6,3.6,66253400]
["2017-02-06",3.61,3.72,3.37,3.43,3.43,57578100]
["2017-02-13",3.48,4.0999999999999996,3.45,3.98,3.98,44475500]
["2017-02-20",3.97,4.13,3.86,4.05,4.05,21444800]
["2017-02-27",4.05,4.18,3.99,4.05,4.05,20639400]
["2017-03-06",4.01,4.18,3.92,4.0599999999999996,4.0599999999999996,39895200]
["2017-03-13",4.0599999999999996,4.18,3.88,4.16,4.16,39621900]
["2017-03-20",4.1500000000000004,4.16,3.85,3.93,3.93,39021700]
["2017-03-27",3.88,4.17,3.85,4.12,4.12,39509300]
["2017-04-03",4.12,4.1500000000000004,3.93,4.04,4.04,37935200]
["2017-04-10",4.03,4.2300000000000004,3.99,4,4,33623200]
["2017-04-17",4.03,4.12,3.92,4.07,4.07,26101700]
["2017-04-24",4.1100000000000003,4.17,4.03,4.04,4.04,15876100]
["2017-05-01",3.78,3.96,3.54,3.79,3.79,33196200]
["2017-05-08",3.78,3.83,3.64,3.68,3.68,15283700]
["2017-05-15",3.7,3.76,3.53,3.64,3.64,14602200]
["2017-05-22",3.65,3.73,3.51,3.56,3.56,11330200]
["2017-05-29",3.55,3.7,3.48,3.56,3.56,11594900]
["2017-06-05",3.56,3.67,3.45,3.63,3.63,17512100]
["2017-06-12",3.59,3.83,3.59,3.65,3.65,21334400]
["2017-06-19",3.69,3.73,3.49,3.7,3.7,22500500]
["2017-06-26",3.69,3.79,3.63,3.77,3.77,19617600]
["2017-07-03",3.77,3.84,3.63,3.65,3.65,12781900]
["2017-07-10",3.64,3.77,3.41,3.57,3.57,36264800]
["2017-07-17",3.56,3.62,3.39,3.5,3.5,18392400]
["2017-07-24",3.5,3.55,3.33,3.39,3.39,16379400]
["2017-07-31",3.38,3.6,3.29,3.42,3.42,43231400]
["2017-08-07",3.43,3.74,3.42,3.48,3.48,22162400]
["2017-08-14",3.49,3.57,3.38,3.45,3.45,12989700]
["2017-08-21",3.44,3.5,3.33,3.42,3.42,12083200]
["2017-08-28",3.42,3.51,3.35,3.51,3.51,9586900]
["2017-09-04",3.48,3.52,3.36,3.45,3.45,14409600]
["2017-09-11",3.49,4.1500000000000004,3.49,4,4,39198200]
["2017-09-18",4.01,4.08,3.74,3.82,3.82,14867200]
["2017-09-25",3.79,3.93,3.62,3.85,3.85,23429900]
["2017-10-02",3.78,3.8,3.12,3.63,3.63,40490500]
["2017-10-09",3.7,3.96,3.56,3.94,3.94,16166500]
["2017-10-16",3.94,4.03,3.74,3.81,3.81,12744400]
["2017-10-23",3.79,3.82,3.36,3.4,3.4,16421600]
["2017-10-30",3.38,3.46,3.27,3.43,3.43,14444300]
["2017-11-06",3.4,3.63,3.33,3.57,3.57,12444800]
["2017-11-13",3.51,3.62,3.13,3.38,3.38,20518600]
["2017-11-20",3.38,3.58,3.36,3.45,3.45,12446400]
["2017-11-27",3.44,3.56,3.34,3.41,3.41,20189800]
["2017-12-04",3.45,3.48,3.29,3.36,3.36,13459100]
["2017-12-11",3.37,3.46,3.29,3.31,3.31,29827600]
["2017-12-18",3.33,3.36,3.16,3.2,3.2,30190600]
["2017-12-25",3.21,3.25,3.11,3.11,3.11,18955600]
["2018-01-01",3.13,3.28,3.01,3.21,3.21,24307300]
["2018-01-08",3.21,3.26,3.07,3.23,3.23,20756300]
["2018-01-15",3.22,3.35,3.14,3.34,3.34,22675600]
["2018-01-22",3.33,3.4,3.15,3.16,3.16,14845600]

{"sheet":"GWO.TO Stock Price","index":268,"n_rows":826,"n_cols":7,"rows_kept":826,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Adj Close","Volume"]
["2002-04-08",35.299999,35.5,35.25,35.43,18.138590000000001,61500]
["2002-04-15","null","null","null","null","null","null"]
["2002-04-22","null","null","null","null","null","null"]
["2002-04-29","null","null","null","null","null","null"]
["2002-05-06","null","null","null","null","null","null"]
["2002-05-13","null","null","null","null","null","null"]
["2002-05-20","null","null","null","null","null","null"]
["2002-05-27","null","null","null","null","null","null"]
["2002-06-03","null","null","null","null","null","null"]
["2002-06-10","null","null","null","null","null","null"]
["2002-06-17","null","null","null","null","null","null"]
["2002-06-24","null","null","null","null","null","null"]
["2002-07-01","null","null","null","null","null","null"]
["2002-07-08",18.924999,19.549999,18.41,18.424999,9.4327810000000003,1788400]
["2002-07-15",18.424999,18.825001,17.875,18.049999,9.2407979999999998,1628600]
["2002-07-22",18.674999,18.674999,16.02,17.75,9.0872139999999995,1504600]
["2002-07-29",17.875,19.25,17.649999999999999,19.225000000000001,9.8423459999999992,849400]
["2002-08-05",18.924999,19.200001,18.75,19.155000999999999,9.806514,648000]
["2002-08-12",19.225000000000001,19.25,18.625,19,9.7271599999999996,1263800]
["2002-08-19",19,19,18.674999,18.855,9.6529240000000005,764800]
["2002-08-26",18.920000000000002,18.920000000000002,18.075001,18.174999,9.3047939999999993,1878000]
["2002-09-02",18.174999,18.174999,17.399999999999999,17.745000999999998,9.0846540000000005,888200]
["2002-09-09",17.75,18.02,17.530000999999999,17.899999999999999,9.1640060000000005,1087800]
["2002-09-16",17.899999999999999,17.969999000000001,17.049999,17.084999,8.8688219999999998,716600]
["2002-09-23",17.084999,17.5,16.674999,17.030000999999999,8.8402689999999993,767600]
["2002-09-30",17.035,17.625,16.424999,17.399999999999999,9.0323370000000001,2573000]
["2002-10-07",16.899999999999999,17.049999,16.149999999999999,16.399999999999999,8.5132340000000006,3103600]
["2002-10-14",16.879999000000002,18.27,16.75,17.975000000000001,9.330819,1060600]
["2002-10-21",17.75,18.5,17.75,18.350000000000001,9.5254820000000002,803600]
["2002-10-28",18,18.149999999999999,16.899999999999999,17.274999999999999,8.9674469999999999,1473400]
["2002-11-04",17.274999999999999,17.975000000000001,17.274999999999999,17.75,9.2140219999999999,767200]
["2002-11-11",17.75,18.475000000000001,17.549999,18.434999000000001,9.5696049999999993,937800]
["2002-11-18",18.25,19.245000999999998,18.049999,19.245000999999998,9.9900760000000002,740800]
["2002-11-25",18.825001,19.299999,18.605,19.239999999999998,9.9874799999999997,1035800]
["2002-12-02",19.200001,19.200001,18.504999000000002,18.75,9.7331210000000006,1760600]
["2002-12-09",18.375,18.75,18.225000000000001,18.299999,9.4995250000000002,608800]
["2002-12-16",18.25,18.620000999999998,17.850000000000001,17.875,9.4049709999999997,1062200]
["2002-12-23",17.899999999999999,18.674999,17.899999999999999,18.25,9.6022789999999993,153800]
["2002-12-30",18.25,18.850000000000001,18.25,18.850000000000001,9.9179689999999994,261400]
["2003-01-06",18.75,19.125,18.75,18.875,9.9311209999999992,1274600]
["2003-01-13",18.875,19.280000999999999,18.855,19.274999999999999,10.141583000000001,1043600]
["2003-01-20",19.024999999999999,19.5,18.899999999999999,19.305,10.157366,309600]
["2003-01-27",19.25,19.25,18.375,18.860001,9.9232270000000007,1448600]
["2003-02-03",18.875,19.325001,18.754999000000002,19.075001,10.036353,583800]
["2003-02-10",19.075001,19.075001,18.605,18.760000000000002,9.8706160000000001,1113600]
["2003-02-17",18.745000999999998,18.745000999999998,17.440000999999999,18.350000000000001,9.6548920000000003,12790400]
["2003-02-24",18.375,18.5,17.700001,18.375,9.6680460000000004,5243200]
["2003-03-03",18.375,18.379999000000002,17.475000000000001,17.510000000000002,9.2129250000000003,6655400]
["2003-03-10",17.600000000000001,18.155000999999999,17.5,17.850000000000001,9.3918149999999994,4727400]
["2003-03-17",17.75,18.75,17.674999,18.375,9.8174229999999998,2544000]
["2003-03-24",18.299999,18.524999999999999,18.25,18.399999999999999,9.8307789999999997,2200800]
["2003-03-31",18.399999999999999,18.709999,18.260000000000002,18.600000000000001,9.9376359999999995,1512800]
["2003-04-07",18.709999,19.100000000000001,18.625,19.049999,10.178063999999999,1179800]
["2003-04-14",19.075001,19.09,18.850000000000001,18.924999,10.111279,1600600]
["2003-04-21",19,19.375,18.860001,19.055,10.180736,3634600]
["2003-04-28",19.125,19.610001,19.125,19.549999,10.445204,8830400]
["2003-05-05",19.600000000000001,19.760000000000002,19.424999,19.575001,10.458563,6429800]
["2003-05-12",19.575001,19.850000000000001,19.549999,19.799999,10.578773,5040800]
["2003-05-19",19.850000000000001,19.975000000000001,19.625,19.875,10.618847000000001,6645800]
["2003-05-26",19.875,20,19.75,19.920000000000002,10.642887,4483800]
["2003-06-02",19.924999,20.625,19.879999000000002,20.549999,10.979488,4809200]
["2003-06-09",20.524999999999999,21,20.315000999999999,21,11.219913999999999,3097600]
["2003-06-16",20.76,21.24,20.299999,20.399999999999999,11.043563000000001,4001800]
["2003-06-23",20.454999999999998,20.454999999999998,19.25,19.575001,10.596949,12025600]
["2003-06-30",19.75,20.040001,19.5,19.739999999999998,10.686273999999999,3071000]
["2003-07-07",19.399999999999999,19.75,19.149999999999999,19.5,10.556349000000001,19788200]
["2003-07-14",19.774999999999999,19.975000000000001,19.524999999999999,19.975000000000001,10.813492999999999,19728200]
["2003-07-21",20,20.084999,19.625,19.950001,10.799958,17158800]
["2003-07-28",19.965,20.25,19.899999999999999,20.139999,10.902812000000001,15141200]
["2003-08-04",20.100000000000001,20.5,20,20.200001,10.935295999999999,4003000]
["2003-08-11",20.174999,20.735001,20.149999999999999,20.725000000000001,11.219498,4469800]
["2003-08-18",20.774999999999999,20.774999999999999,20.375,20.594999000000001,11.149127999999999,3251200]
["2003-08-25",20.549999,20.825001,20.399999999999999,20.549999,11.124767,3689200]
["2003-09-01",20.355,20.725000000000001,20.355,20.68,11.355129,2908200]
["2003-09-08",20.725000000000001,20.725000000000001,20.450001,20.674999,11.35239,994200]
["2003-09-15",20.725000000000001,20.725000000000001,20.420000000000002,20.605,11.31395,2053400]
["2003-09-22",20.75,20.965,20.075001,20.445,11.226100000000001,2598000]
["2003-09-29",20.445,20.674999,19.889999,20.5,11.256292999999999,3129000]
["2003-10-06",20.6,20.6,20.100000000000001,20.25,11.119021,3162000]
["2003-10-13",20.370000999999998,21.215,20.299999,21.045000000000002,11.555548,6561200]
["2003-10-20",21.1,21.1,20.549999,20.725000000000001,11.379842,1445000]
["2003-10-27",20.875,21.1,20.219999000000001,20.415001,11.209626999999999,4315000]
["2003-11-03",20.49,21.1,20.424999,20.75,11.39357,2938600]
["2003-11-10",20.84,20.85,20.5,20.504999000000002,11.259039,1439400]
["2003-11-17",20.575001,20.924999,20.524999999999999,20.834999,11.440241,1982200]
["2003-11-24",20.85,21.25,20.65,21.25,11.668115,3400000]
["2003-12-01",21.25,21.469999000000001,21.049999,21.450001,11.777931000000001,5427400]
["2003-12-08",21.445,21.49,21.18,21.405000999999999,11.917255000000001,2526800]
["2003-12-15",21.495000999999998,22.495000999999998,21.41,22.204999999999998,12.362655999999999,4922000]
["2003-12-22",22.42,23.075001,22.075001,22.625,12.596494,608000]
["2003-12-29",22.825001,23.01,22.5,22.674999,12.624332000000001,855400]
["2004-01-05",22.625,22.674999,21.875,22.129999000000002,12.320902999999999,2353600]
["2004-01-12",22.25,22.825001,22.075001,22.379999000000002,12.460089,1192200]
["2004-01-19",22.65,23.125,22.370000999999998,23.030000999999999,12.821985,4180400]
["2004-01-26",23.200001,24.645,23.125,24.325001,13.542975999999999,1556200]
["2004-02-02",24.5,24.950001,24.25,24.610001,13.701648,3945000]
["2004-02-09",24.524999999999999,24.965,24.504999000000002,24.790001,13.80186,3186200]
["2004-02-16",24.959999,25.674999,24.834999,25.5,14.197152000000001,2130200]
["2004-02-23",25.75,25.75,25.014999,25.35,14.113636,3987200]
["2004-03-01",25.424999,26.495000999999998,25.225000000000001,25.790001,14.358616,1404600]
["2004-03-08",25.834999,25.99,25.15,25.299999,14.267310999999999,2016600]
["2004-03-15",25.299999,25.495000999999998,24.75,24.825001,13.999442999999999,1272200]
["2004-03-22",24.549999,25.200001,24.549999,25.200001,14.210917999999999,941800]
["2004-03-29",25,25.825001,24.83,25.674999,14.478783,1172600]
["2004-04-05",25.85,26.375,25.35,26.200001,14.774846999999999,851000]
["2004-04-12",26.445,26.75,25.125,25.870000999999998,14.588744999999999,1054600]
["2004-04-19",26.125,26.274999999999999,25.76,26.055,14.693078,1063000]
["2004-04-26",25.98,26.41,25,25.18,14.199643999999999,1950200]
["2004-05-03",25.049999,25.25,24.75,25,14.098136999999999,1285000]
["2004-05-10",24.555,24.950001,24.174999,24.360001,13.737221,2036000]
["2004-05-17",24.325001,24.5,23.76,23.924999,13.491917000000001,2307400]
["2004-05-24",23.875,24.475000000000001,23.74,23.950001,13.506005999999999,2860600]
["2004-05-31",24.075001,24.700001,24,24.375,13.745680999999999,3371800]
["2004-06-07",24.23,24.504999000000002,23.75,24.5,14.004756,1500800]
["2004-06-14",24.315000999999999,24.49,24,24.174999,13.818975,1991000]
["2004-06-21",24.1,24.35,23.875,23.875,13.647489999999999,3161800]
["2004-06-28",23.905000999999999,24.364999999999998,23.875,24.200001,13.833266999999999,1330600]
["2004-07-05",24.25,24.620000999999998,23.93,24.57,14.04477,1518400]
["2004-07-12",24.700001,25,24.25,25,14.290568,2704200]
["2004-07-19",25.165001,25.370000999999998,24.625,25.184999000000001,14.396316000000001,1323200]
["2004-07-26",25.184999000000001,25.99,25.004999000000002,25.725000000000001,14.704988,1877000]
["2004-08-02",25.75,25.774999999999999,25.059999000000001,25.35,14.490631,970600]
["2004-08-09",25.174999,25.450001,24.799999,24.889999,14.227689,1113400]
["2004-08-16",24.774999999999999,25.549999,24.774999999999999,25.32,14.473481,1612600]
["2004-08-23",25.325001,25.790001,25.25,25.725000000000001,14.704988,1263200]
["2004-08-30",25.725000000000001,25.895,25.190000999999999,25.450001,14.547796999999999,1337200]
["2004-09-06",25.4,25.5,25.155000999999999,25.26,14.645768,979000]
["2004-09-13",25.125,25.625,25.125,25.405000999999999,14.729836000000001,2467200]
["2004-09-20",25.4,25.975000000000001,25.4,25.5,14.78492,1654200]
["2004-09-27",25.6,25.65,25.049999,25.5,14.78492,2470000]
["2004-10-04",25.940000999999999,26.129999000000002,25.41,25.639999,14.866087,1242100]
["2004-10-11",25.65,25.75,24.65,24.950001,14.466029000000001,1908800]
["2004-10-18",25.190000999999999,25.690000999999999,24,24.1,13.973195,3203100]
["2004-10-25",24.25,25.549999,23.719999000000001,25.41,14.732735,3159200]
["2004-11-01",25.59,26.6,25.1,26.35,15.277749,3511400]
["2004-11-08",26.6,26.639999,26,26.299999,15.248758,1630100]
["2004-11-15",26.280000999999999,26.65,25.6,26.15,15.161787,3114900]
["2004-11-22",26.1,26.450001,25.85,26.25,15.219768999999999,1559500]
["2004-11-29",26.24,26.280000999999999,25.700001,26,15.074814,2546300]
["2004-12-06",26,26,25,25.4,14.831127,2378600]
["2004-12-13",25.4,25.950001,25.309999000000001,25.709999,15.012138999999999,2345600]
["2004-12-20",25.93,26.690000999999999,25.75,26.67,15.572683,1170300]
["2004-12-27",26.65,26.99,26.35,26.700001,15.590199,246800]
["2005-01-03",26.75,26.75,25.799999,26.08,15.228187,876600]
["2005-01-10",26.26,26.35,25.85,26.049999,15.210663,2428200]
["2005-01-17",26.25,27.25,26.1,26.5,15.473421,1155800]
["2005-01-24",26.75,27.9,26.5,27.5,16.057321999999999,1541100]
["2005-01-31",27.6,28.1,27.549999,28,16.349274000000001,1454500]
["2005-02-07",28.1,28.83,27.870000999999998,28.6,16.699618999999998,1907600]
["2005-02-14",28.799999,29.24,27.6,28.65,16.728811,4167600]
["2005-02-21",28.75,29.35,28.5,28.65,16.728811,3700200]
["2005-02-28",28.75,29.290001,28.35,28.57,16.682103999999999,3302900]
["2005-03-07",28.83,29.15,28.01,28.15,16.547556,2325500]
["2005-03-14",28.290001,28.4,27.35,27.5,16.165464,1340800]
["2005-03-21",27.77,27.77,26.9,27,15.871547,1564500]
["2005-03-28",27,27.4,26.59,26.940000999999999,15.836278999999999,1767800]
["2005-04-04",26.950001,27.25,26.790001,27.15,15.959721999999999,1310000]
["2005-04-11",27.24,27.4,26.549999,26.549999,15.607015000000001,1640400]
["2005-04-18",26.74,27.85,26.65,27.02,15.883305,2178800]
["2005-04-25",27.200001,27.639999,26.870000999999998,27.6,16.224246999999998,1412400]
["2005-05-02",27.67,28.030000999999999,27.35,27.6,16.224246999999998,2791000]
["2005-05-09",27.639999,27.639999,26.9,27.200001,15.98911,3097000]
["2005-05-16",27.290001,27.6,27,27.41,16.112562,2599900]
["2005-05-23",27.360001,27.6,27.049999,27.5,16.165464,1415700]
["2005-05-30",27.6,27.620000999999998,26.65,26.799999,15.753978,1974900]
["2005-06-06",26.709999,27.52,26.709999,27.23,16.120684000000001,1655700]
["2005-06-13",27.200001,27.459999,26.719999000000001,27.34,16.18581,2002400]
["2005-06-20",27.450001,28.51,27.25,28.1,16.635742,2122000]
["2005-06-27",28.370000999999998,28.75,27.85,27.85,16.487736000000002,1131200]
["2005-07-04",27.85,28.49,27.6,28.48,16.860710000000001,1462400]
["2005-07-11",28.99,28.99,28.219999000000001,28.219999000000001,16.706783000000001,1250800]
["2005-07-18",28.58,29.459999,28.27,29.27,17.328409000000001,1063900]
["2005-07-25",29.389999,30.25,29.030000999999999,29.99,17.754667000000001,1196500]
["2005-08-01",29.809999000000001,30.74,29.799999,29.83,17.659935000000001,1261400]
["2005-08-08",28.9,30.25,28.9,29.65,17.553373000000001,1632800]
["2005-08-15",29.65,29.870000999999998,28.6,29.190000999999999,17.281051999999999,1892000]
["2005-08-22",29.18,29.950001,28.93,29.5,17.464569000000001,1871900]
["2005-08-29",29.65,29.65,28.66,28.73,17.008717999999998,1427400]
["2005-09-05",28.77,29.25,28.65,29.1,17.352131,2287900]
["2005-09-12",29.139999,29.92,29.049999,29.5,17.590647000000001,1432100]
["2005-09-19",29.610001,29.75,28.6,28.67,17.095721999999999,1181700]
["2005-09-26",28.85,29.75,28.799999,29.1,17.352131,1680000]
["2005-10-03",29.299999,29.530000999999999,28.4,28.4,16.934723000000002,2007900]
["2005-10-10",28.450001,28.879999000000002,28,28.49,16.988394,891500]
["2005-10-17",28.25,28.57,27.209999,27.6,16.457688999999998,1577000]
["2005-10-24",27.700001,27.940000999999999,27.27,27.85,16.606763999999998,2045400]
["2005-10-31",27.950001,29.200001,27.709999,28,16.696204999999999,4489500]
["2005-11-07",28,28.9,27.799999,28.6,17.053979999999999,3043800]
["2005-11-14",28.6,29.27,28.6,29.030000999999999,17.310390000000002,2491700]
["2005-11-21",29.129999000000002,30.5,28.889999,30.1,17.948421,3415700]
["2005-11-28",29.860001,30.51,29.4,30.030000999999999,17.906675,1959800]
["2005-12-05",29.93,30.18,29.200001,30.17,18.116223999999999,2124200]
["2005-12-12",30.190000999999999,30.219999000000001,29.6,30.01,18.020149,1673400]
["2005-12-19",29.82,30.48,29.799999,30.42,18.26634,1490600]
["2005-12-26",30.1,30.799999,30.02,30.700001,18.434474999999999,539100]
["2006-01-02",30.809999000000001,31,30.27,30.360001,18.230309999999999,1008200]
["2006-01-09",30.360001,30.66,29.41,29.9,17.954096,3705300]
["2006-01-16",29.83,30.24,29.1,29.139999,17.497736,3226500]
["2006-01-23",29.200001,29.75,28.690000999999999,29.51,17.719912000000001,1964300]
["2006-01-30",29.870000999999998,30,29.08,29.49,17.707896999999999,2233500]
["2006-02-06",29.5,29.940000999999999,29.27,29.790001,17.888038999999999,4580600]
["2006-02-13",29.93,30.049999,28.969999000000001,29.68,17.821982999999999,3280000]
["2006-02-20",29.75,29.969999000000001,29.139999,29.299999,17.593807000000002,2473900]
["2006-02-27",29.48,29.5,28.799999,29.049999,17.443691000000001,3622400]
["2006-03-06",29.35,29.459999,28.85,29.200001,17.669159000000001,1931300]
["2006-03-13",29.35,29.9,29.129999000000002,29.24,17.693356999999999,2501600]
["2006-03-20",29.43,29.879999000000002,29.129999000000002,29.49,17.844639000000001,1902200]
["2006-03-27",29.5,29.75,29.27,29.6,17.911196,2200000]
["2006-04-03",29.75,29.75,29.27,29.309999000000001,17.735714000000002,2227600]
["2006-04-10",29.34,29.639999,29.209999,29.5,17.850683,1835800]
["2006-04-17",29.58,29.85,29.309999000000001,29.48,17.838587,1425000]
["2006-04-24",29.459999,29.690000999999999,29.17,29.52,17.862787000000001,1889800]
["2006-05-01",29.4,29.700001,28.459999,29.049999,17.578393999999999,2777700]
["2006-05-08",29.049999,29.190000999999999,27.75,27.93,16.900665,2378400]
["2006-05-15",27.82,28.450001,27.700001,28,16.943026,3873200]
["2006-05-22",28.040001,28.84,27.92,28.48,17.233481999999999,3968800]
["2006-05-29",28.49,28.780000999999999,27.51,28.139999,17.027743999999998,2801000]
["2006-06-05",28.23,28.299999,27.809999000000001,28.049999,17.108689999999999,2381000]
["2006-06-12",27.950001,28.040001,26.9,27.91,17.023294,1526300]
["2006-06-19",27.700001,27.969999000000001,27.370000999999998,27.860001,16.992806999999999,1835300]
["2006-06-26",27.809999000000001,28.76,27.799999,28.459999,17.358768000000001,4305300]
["2006-07-03",28.23,28.98,28.23,28.85,17.596641999999999,3826300]
["2006-07-10",28.9,29.9,28.77,28.92,17.639332,1921300]
["2006-07-17",28.93,29.1,28,28.48,17.370968000000001,1888500]
["2006-07-24",28.82,29.43,28.35,28.92,17.639332,2240400]
["2006-07-31",28.66,29.07,28.41,28.639999,17.468557000000001,1347800]
["2006-08-07",28.92,28.92,28.129999000000002,28.49,17.377065999999999,2620700]
["2006-08-14",28.4,29.23,28.17,28.709999,17.511251000000001,5072100]
["2006-08-21",28.860001,29.469999000000001,28.700001,29.059999000000001,17.724723999999998,2413700]
["2006-08-28",29.23,29.77,28.879999000000002,29.309999000000001,17.877210999999999,1769000]
["2006-09-04",29.299999,29.74,28.76,29.27,17.997910000000001,1141400]
["2006-09-11",29.27,29.75,29.02,29.57,18.182383000000002,3320100]
["2006-09-18",29.1,30.32,29.1,29.700001,18.262305999999999,3209600]
["2006-09-25",29.879999000000002,30.23,29.59,30.110001,18.514417999999999,3040700]
["2006-10-02",30.24,30.870000999999998,30.1,30.5,18.754228999999999,2598800]
["2006-10-09",30.74,30.950001,30.4,30.85,18.969435000000001,1377100]
["2006-10-16",30.870000999999998,31.65,30.870000999999998,31.41,19.313777999999999,3772500]
["2006-10-23",31.450001,31.889999,31.32,31.379999000000002,19.295334,1690700]
["2006-10-30",31.549999,33.669998,31.09,32.720001000000003,20.119287,4175600]
["2006-11-06",32.779998999999997,33.330002,32.189999,33.060001,20.32835,3026800]
["2006-11-13",33.389999000000003,34.240001999999997,33.130001,34,20.906361,2228600]
["2006-11-20",34,34.610000999999997,33.709999000000003,33.959999000000003,20.88175,1476600]
["2006-11-27",33.959999000000003,34.07,33,33.150002000000001,20.383692,2229600]
["2006-12-04",33.090000000000003,34.040000999999997,33.090000000000003,33.860000999999997,20.970777999999999,1414100]
["2006-12-11",33.830002,34.419998,33.509998000000003,33.880001,20.983160000000002,1306600]
["2006-12-18",34.130001,34.290000999999997,33.009998000000003,33.25,20.592981000000002,1724400]
["2006-12-25",33.029998999999997,34,33.029998999999997,33.799999,20.933613000000001,345000]
["2007-01-01",34.090000000000003,34.279998999999997,32.450001,32.5,20.128475000000002,1186200]
["2007-01-08",32.990001999999997,34.75,32.5,34.139999000000003,21.144188,3084300]
["2007-01-15",34.290000999999997,34.75,34,34.18,21.168963999999999,2389700]
["2007-01-22",34.159999999999997,35.25,33.950001,34.599997999999999,21.429082999999999,2190100]
["2007-01-29",34.659999999999997,35.75,34.299999,34.869999,21.596299999999999,6895000]
["2007-02-05",34.880001,35.599997999999999,34.75,35.270000000000003,21.84403,4167300]
["2007-02-12",35.450001,36.939999,35,36.509998000000003,22.612010999999999,4369600]
["2007-02-19",36.529998999999997,37.700001,36.520000000000003,37.360000999999997,23.138453999999999,3087000]
["2007-02-26",37.599997999999999,37.650002000000001,35.509998000000003,35.650002000000001,22.07939,3328200]
["2007-03-05",35.5,35.860000999999997,35.060001,35.279998999999997,22.001871000000001,4778900]
["2007-03-12",35.43,35.43,33.740001999999997,34.349997999999999,21.421886000000001,2843700]
["2007-03-19",34.599997999999999,35.650002000000001,34.540000999999997,34.840000000000003,21.727467999999998,1879900]
["2007-03-26",35.189999,35.299999,34.400002000000001,34.799999,21.702525999999999,2170800]
["2007-04-02",34.799999,35.099997999999999,34.400002000000001,34.659999999999997,21.615213000000001,1275500]
["2007-04-09",34.979999999999997,35.400002000000001,34.700001,35.229999999999997,21.970686000000001,1856000]
["2007-04-16",35.099997999999999,35.970001000000003,35.099997999999999,35.799999,22.326155,2923200]
["2007-04-23",36,36.099997999999999,34.599997999999999,34.849997999999999,21.733706000000002,2796700]
["2007-04-30",34.990001999999997,35.299999,34.409999999999997,34.580002,21.565318999999999,2166100]
["2007-05-07",34.580002,35.939999,34.419998,35.909999999999997,22.394753999999999,3423200]
["2007-05-14",35.939999,36.990001999999997,35.759998000000003,36.400002000000001,22.700344000000001,2909700]
["2007-05-21",36.459999000000003,36.5,35.43,35.909999999999997,22.394753999999999,2100900]
["2007-05-28",36.150002000000001,36.419998,35,35.240001999999997,21.976921000000001,2256700]
["2007-06-04",35.25,35.299999,33.75,34.25,21.514284,3934500]
["2007-06-11",34.400002000000001,35,34.080002,34.729999999999997,21.815788000000001,3095700]
["2007-06-18",34.849997999999999,35.119999,33.919998,34.25,21.514284,1697000]
["2007-06-25",34.159999999999997,34.740001999999997,33.549999,34.549999,21.702721,2864800]
["2007-07-02",34.299999,35.450001,34.279998999999997,35.119999,22.060777999999999,1789800]
["2007-07-09",35.150002000000001,35.950001,35,35.799999,22.487919000000002,1366500]
["2007-07-16",35.659999999999997,35.970001000000003,35.130001,35.619999,22.374846000000002,1285400]
["2007-07-23",35.770000000000003,35.770000000000003,33.82,33.82,21.244168999999999,1824500]
["2007-07-30",34.68,35.119999,34.009998000000003,34.459999000000003,21.646191000000002,2969200]
["2007-08-06",35,36.270000000000003,34.450001,35.759998000000003,22.462790999999999,4028500]
["2007-08-13",35.659999999999997,36.099997999999999,33.840000000000003,34.529998999999997,21.690161,3036400]
["2007-08-20",34.740001999999997,36.560001,34.330002,36.159999999999997,22.714055999999999,1959200]
["2007-08-27",36.200001,36.549999,34.990001999999997,35.75,22.456516000000001,1494300]
["2007-09-03",35.75,36.150002000000001,35.009998000000003,35.130001,22.239432999999998,1905600]
["2007-09-10",35.009998000000003,36.150002000000001,34.689999,35.990001999999997,22.783861000000002,4980400]
["2007-09-17",35.990001999999997,36.349997999999999,35.68,35.919998,22.739552,1599600]
["2007-09-24",36,36.540000999999997,35.799999,36.490001999999997,23.100401000000002,2022700]
["2007-10-01",36.549999,36.75,36.330002,36.490001999999997,23.100401000000002,3564700]
["2007-10-08",36.759998000000003,37.560001,36.279998999999997,36.509998000000003,23.113050000000001,3707600]
["2007-10-15",36.509998000000003,36.919998,35.259998000000003,35.43,22.429355999999999,1998000]
["2007-10-22",35.409999999999997,35.849997999999999,34.669998,35.119999,22.233098999999999,2275700]
["2007-10-29",35.490001999999997,37.669998,35.139999000000003,36.5,23.106729999999999,2290100]
["2007-11-05",36.299999,36.720001000000003,35.049999,35.159999999999997,22.258414999999999,1253100]
["2007-11-12",35.029998999999997,35.419998,33.75,33.840000000000003,21.422778999999998,3691900]
["2007-11-19",33.840000000000003,34.209999000000003,32.810001,33.240001999999997,21.042946000000001,1262500]
["2007-11-26",33.18,35.950001,33.119999,35.520000000000003,22.486324,3845800]
["2007-12-03",35.740001999999997,36.479999999999997,34.970001000000003,36.349997999999999,23.191980000000001,3349000]
["2007-12-10",36.369999,37,35.159999999999997,35.790000999999997,22.834692,1625400]
["2007-12-17",35.400002000000001,35.860000999999997,34.75,34.909999999999997,22.273226000000001,1412000]
["2007-12-24",34.919998,35.209999000000003,34.770000000000003,35.209999000000003,22.464638000000001,247200]
["2007-12-31",35.200001,35.619999,34.340000000000003,34.5,22.011644,805300]
["2008-01-07",34.32,34.599997999999999,32.840000000000003,33.599997999999999,21.437425999999999,1479900]
["2008-01-14",33.840000000000003,33.840000000000003,32.009998000000003,32.450001,20.703710999999998,3475200]
["2008-01-21",31.4,33.93,30.51,32.939999,21.016332999999999,2405900]
["2008-01-28",33.060001,33.200001,31.719999000000001,33.200001,21.182226,3541600]
["2008-02-04",33.18,33.18,31.360001,32.279998999999997,20.59524,1597600]
["2008-02-11",32.389999000000003,32.509998000000003,31.6,31.889999,20.346415,3170900]
["2008-02-18",32.139999000000003,32.189999,31.26,31.530000999999999,20.11673,2110700]
["2008-02-25",31.549999,31.780000999999999,30.549999,30.84,19.676493000000001,4364200]
["2008-03-03",30.610001,30.84,29.030000999999999,29.5,18.998697,2452500]
["2008-03-10",29.639999,30.299999,28.620000999999998,28.76,18.522124999999999,4935500]
["2008-03-17",28.08,29.530000999999999,27.459999,29.26,18.844128000000001,2327800]
["2008-03-24",29.530000999999999,30.620000999999998,29.059999000000001,29.530000999999999,19.018018999999999,4436600]
["2008-03-31",29.6,31.91,29.440000999999999,31.280000999999999,20.145053999999998,2562900]
["2008-04-07",31.15,31.889999,30.51,30.889999,19.893892000000001,1942000]
["2008-04-14",30.92,31.65,30.290001,31.49,20.280308000000002,3697800]
["2008-04-21",31.450001,31.860001,30.370000999999998,31.440000999999999,20.248107999999998,1866000]
["2008-04-28",31.18,32.130001,31.049999,31.6,20.351147000000001,1739200]
["2008-05-05",31.799999,31.879999000000002,30.59,30.76,19.810167,6002300]
["2008-05-12",31,32.349997999999999,30.870000999999998,32.130001,20.692478000000001,1594700]
["2008-05-19",32.130001,32.720001000000003,31.5,32.270000000000003,20.782647999999998,2452100]
["2008-05-26",32.400002000000001,32.700001,31.379999000000002,31.43,20.241667,3444800]
["2008-06-02",31.25,32.049999,31.25,31.639999,20.565003999999998,1459600]
["2008-06-09",31.629999000000002,32.020000000000003,30.299999,31.27,20.324515999999999,4308200]
["2008-06-16",31.23,31.52,29.57,29.799999,19.369062,5288100]
["2008-06-23",30.02,30.02,28.610001,28.879999000000002,18.771087999999999,4212300]
["2008-06-30",28.57,29.27,28.08,28.85,18.751591000000001,1118000]
["2008-07-07",29.290001,29.290001,27.27,27.559999000000001,17.913132000000001,1784400]
["2008-07-14",27.66,28.68,25.91,27.98,18.186119000000001,2444500]
["2008-07-21",27.91,30.1,27.34,28.82,18.732095999999999,2476200]
["2008-07-28",28.700001,30.17,28.43,29.780000999999999,19.356062000000001,2874200]
["2008-08-04",29.5,30.77,29.5,30.4,19.759039000000001,2008600]
["2008-08-11",30.65,30.950001,30,30.85,20.051528999999999,2315600]
["2008-08-18",30.950001,31.9,30.639999,31.9,20.733995,2592500]
["2008-08-25",31.9,32.200001,30.59,32.099997999999999,20.863990999999999,3695900]
["2008-09-01",32.110000999999997,32.340000000000003,30.32,30.639999,20.108875000000001,1032900]
["2008-09-08",31.389999,32.119999,30.700001,32.040000999999997,21.027688999999999,5721700]
["2008-09-15",31.450001,35.939999,29.610001,35.290000999999997,23.160646,17095700]
["2008-09-22",34.200001,34.450001,31.200001,31.540001,20.699539000000001,9570400]
["2008-09-29",31.200001,32.450001,30.200001,30.700001,20.148257999999998,5812600]
["2008-10-06",30.700001,30.700001,26.09,26.91,17.660893999999999,11506600]
["2008-10-13",29.950001,30,26.84,28.1,18.441887000000001,3193100]
["2008-10-20",28.370000999999998,28.98,24.5,28.17,18.487822999999999,5753200]
["2008-10-27",28.18,28.18,24.870000999999998,25.6,16.801145999999999,2992500]
["2008-11-03",26,27.58,25.33,27.35,17.949665,2316700]
["2008-11-10",27.98,28,25.33,26.51,17.398375999999999,2068100]
["2008-11-17",26.75,26.92,19.360001,21,13.782189000000001,4247000]
["2008-11-24",20.85,28,19.870000999999998,28,18.376255,4442700]
["2008-12-01",24.25,24.57,20.010000000000002,20.889999,13.709998000000001,4014000]
["2008-12-08",22.5,23.59,19.75,20.57,13.649889999999999,5465300]
["2008-12-15",20.51,20.700001,19.600000000000001,20.59,13.663163000000001,3475100]
["2008-12-22",20.469999000000001,20.49,19.010000000000002,19.5,12.939856000000001,2010300]
["2008-12-29",19.77,20.76,19.399999999999999,20.76,13.775971,3913800]
["2009-01-05",20.76,22.07,20.690000999999999,21.5,14.267022000000001,6264400]
["2009-01-12",21.27,21.629999000000002,20.389999,20.75,13.769335,5510900]
["2009-01-19",20.809999000000001,20.83,17.290001,17.860001,11.851582000000001,5145700]
["2009-01-26",18.16,19.420000000000002,17.870000999999998,18.5,12.276278,5491700]
["2009-02-02",18.27,19.790001,17.989999999999998,19.48,12.926586,6485200]
["2009-02-09",19.66,19.93,17.75,18.25,12.110379999999999,6050200]
["2009-02-16",18.100000000000001,18.100000000000001,14.55,14.89,9.8807399999999994,4424500]
["2009-02-23",15.39,17.200001,13.72,15.95,10.584141000000001,11765400]
["2009-03-02",15.7,15.7,11.84,12.12,8.1907759999999996,8007800]
["2009-03-09",12,16.030000999999999,11.21,15.15,10.238472,8077800]
["2009-03-16",15.38,17.670000000000002,15.38,15.8,10.677743,5459800]
["2009-03-23",16.32,18.579999999999998,16.030000999999999,17.98,12.151,5004400]
["2009-03-30",17.48,18.950001,16.670000000000002,18.579999999999998,12.556487000000001,4863400]
["2009-04-06",18.190000999999999,18.379999000000002,16,18.219999000000001,12.313195,5209300]
["2009-04-13",18.200001,20.700001,17.91,20.239999999999998,13.678324999999999,3853500]
["2009-04-20",20,20.889999,18.5,20.85,14.090569,3201100]
["2009-04-27",20,20.82,19.690000999999999,20.34,13.745908,1675200]
["2009-05-04",20.379999000000002,23.85,20.379999000000002,22.24,15.029938,4159300]
["2009-05-11",22.23,22.74,21.09,21.17,14.306827999999999,2338100]
["2009-05-18",21.98,22.43,21.219999000000001,21.559999000000001,14.570385,1810700]
["2009-05-25",21.559999000000001,23.440000999999999,21.5,22.299999,15.070484,2583700]
["2009-06-01",22.75,23.49,22.25,22.780000999999999,15.599778000000001,2519200]
["2009-06-08",22.6,23.299999,22.450001,22.93,15.702506,2039600]
["2009-06-15",22.709999,22.85,21.440000999999999,22.799999,15.613477,5289600]
["2009-06-22",22.5,22.83,20.59,22.690000999999999,15.538152,2495500]
["2009-06-29",22.459999,23.32,21.860001,22.25,15.236840000000001,1679000]
["2009-07-06",22.25,22.25,20.02,20.790001,14.237035000000001,4063900]
["2009-07-13",20.809999000000001,23.040001,20.43,23,15.750439,2170900]
["2009-07-20",23.16,24.9,23.02,24.65,16.880369000000002,2119200]
["2009-07-27",24.84,26.25,24.41,25.9,17.736367999999999,3565100]
["2009-08-03",26.49,26.9,24.450001,26.440000999999999,18.106157,2546500]
["2009-08-10",26.4,26.5,24.799999,25.360001,17.366575000000001,2628100]
["2009-08-17",24.74,25.35,24.25,24.75,16.948847000000001,1831900]
["2009-08-24",24.940000999999999,26.85,24.799999,26.85,18.386925000000002,4823500]
["2009-08-31",26.48,26.48,24.32,25.440000999999999,17.421355999999999,2167300]
["2009-09-07",25.6,25.65,24.5,24.98,17.304528999999999,1646600]
["2009-09-14",24.940000999999999,26.049999,24.75,25.790001,17.865642999999999,2277900]
["2009-09-21",25.700001,26.799999,25.42,26.16,18.121956000000001,2214500]
["2009-09-28",26.16,26.98,25.4,25.4,17.595472000000001,1975500]
["2009-10-05",25.530000999999999,27.459999,25.52,26.75,18.530667999999999,5020900]
["2009-10-12",26.75,26.889999,25.690000999999999,25.799999,17.87257,1275700]
["2009-10-19",25.99,25.99,24.1,24.709999,17.117487000000001,3307900]
["2009-10-26",24.799999,24.799999,23.01,23.700001,16.417828,2150300]
["2009-11-02",23.5,24.5,23.07,23.879999000000002,16.542518999999999,2379000]
["2009-11-09",24.25,24.4,23.530000999999999,23.809999000000001,16.494026000000002,2640500]
["2009-11-16",24,24.09,23.17,23.93,16.577158000000001,4185500]
["2009-11-23",24.049999,24.35,23.610001,24.040001,16.653355000000001,2421000]
["2009-11-30",24.1,24.51,23.639999,23.77,16.466318000000001,3746600]
["2009-12-07",23.48,25.129999000000002,23.48,25.049999,17.576174000000002,2342800]
["2009-12-14",25.01,26.68,25.01,26.5,18.593551999999999,4839700]
["2009-12-21",26.5,27.129999000000002,26.200001,27.01,18.951388999999999,1785500]
["2009-12-28",27.110001,27.110001,26.700001,26.879999000000002,18.860178000000001,402700]
["2010-01-04",27,27.1,26.58,26.950001,18.909298,2371500]
["2010-01-11",26.98,27,26.41,26.549999,18.628634999999999,2192900]
["2010-01-18",26.6,26.75,25.42,25.629999000000002,17.983122000000002,2159300]
["2010-01-25",25.57,26,25.469999000000001,25.889999,18.165545999999999,2795900]
["2010-02-01",25.85,26.440000999999999,25.4,25.75,18.067322000000001,1296800]
["2010-02-08",25.969999000000001,27,25.76,26.92,18.888238999999999,2162600]
["2010-02-15",27,27.49,26.99,27.440000999999999,19.253101000000001,2266300]
["2010-02-22",27.48,27.530000999999999,26.75,27.07,18.993487999999999,1723000]
["2010-03-01",26.9,27.09,26.719999000000001,26.870000999999998,18.853161,2128400]
["2010-03-08",26.9,27.5,26.799999,27.5,19.516895000000002,1952800]
["2010-03-15",27.5,28.48,27.41,27.950001,19.836264,2229600]
["2010-03-22",27.950001,29.24,27.67,28.809999000000001,20.446608999999999,2074900]
["2010-03-29",28.969999000000001,29.18,28.6,29.059999000000001,20.624030999999999,1051300]
["2010-04-05",29.059999000000001,29.17,28.27,28.469999000000001,20.205310999999998,1353000]
["2010-04-12",28.5,28.5,27.67,27.809999000000001,19.736899999999999,1617400]
["2010-04-19",27.790001,28.110001,27.559999000000001,27.799999,19.729807000000001,1797400]
["2010-04-26",27.889999,27.940000999999999,26.889999,27.57,19.566578,1677800]
["2010-05-03",27.68,27.68,25.41,26.299999,18.665251000000001,2319200]
["2010-05-10",26.700001,26.790001,25.959999,26.200001,18.594276000000001,2349900]
["2010-05-17",26.25,26.299999,24.43,25.190000999999999,17.877476000000001,2199100]
["2010-05-24",24.610001,26,24.370000999999998,25.969999000000001,18.431047,2268400]
["2010-05-31",25.700001,25.700001,24.459999,24.49,17.380683999999999,3228200]
["2010-06-07",24.639999,24.91,23.940000999999999,24.58,17.653589,1549400]
["2010-06-14",24.84,25.6,24.610001,25.32,18.185058999999999,1599300]
["2010-06-21",25.49,25.5,24.25,24.48,17.581759999999999,1610300]
["2010-06-28",24.610001,24.629999000000002,23.370000999999998,23.809999000000001,17.100565,2243000]
["2010-07-05",23.809999000000001,25,23.639999,25,17.955234999999998,2668400]
["2010-07-12",24.85,25.190000999999999,24.290001,24.5,17.596128,1609600]
["2010-07-19",24.41,24.639999,23.700001,24.469999000000001,17.574584999999999,1652100]
["2010-07-26",24.370000999999998,25.290001,24.23,25.120000999999998,18.041418,2331200]
["2010-08-02",25.83,25.83,24.57,24.76,17.782865999999999,1558500]
["2010-08-09",24.76,25.200001,23.98,24.41,17.531492,2122000]
["2010-08-16",24.379999000000002,24.77,24.299999,24.5,17.596128,1351000]
["2010-08-23",24.469999000000001,24.950001,23.799999,24.92,17.897776,1730300]
["2010-08-30",24.92,25.5,24.290001,25.35,18.206607999999999,2834400]
["2010-09-06",25.35,25.5,24.91,25.17,18.301359000000001,3602300]
["2010-09-13",25.370000999999998,25.74,25.040001,25.23,18.344988000000001,1862000]
["2010-09-20",25.4,25.440000999999999,24.549999,25.139999,18.279544999999999,1770100]
["2010-09-27",25.280000999999999,25.639999,25.07,25.26,18.366800000000001,1749100]
["2010-10-04",25.17,25.5,24.66,25.17,18.301359000000001,1928000]
["2010-10-11",25.17,25.5,25.059999000000001,25.280000999999999,18.381340000000002,1481900]
["2010-10-18",25.379999000000002,25.950001,25.280000999999999,25.74,18.715816,1986500]
["2010-10-25",25.870000999999998,27.08,25.549999,26.639999,19.370208999999999,4540600]
["2010-11-01",26.809999000000001,27.049999,26.24,26.879999000000002,19.544718,1561200]
["2010-11-08",26.83,27.34,25.530000999999999,25.68,18.672186,2237600]
["2010-11-15",25.52,26.059999000000001,25.299999,26.040001,18.933948999999998,2768400]
["2010-11-22",26.1,26.129999000000002,25.41,25.959999,18.875774,1803100]
["2010-11-29",25.98,26,25.27,25.469999000000001,18.519493000000001,2756000]
["2010-12-06",25.549999,26.440000999999999,25.440000999999999,26.209999,19.287886,2938300]
["2010-12-13",26.309999000000001,26.389999,25.5,25.57,18.816911999999999,3403200]
["2010-12-20",25.68,26.799999,25.35,26.65,19.611678999999999,1953800]
["2010-12-27",26.790001,26.790001,26.25,26.4,19.427710000000001,633300]
["2011-01-03",26.549999,26.639999,26.25,26.32,19.368836999999999,4066900]
["2011-01-10",26.309999000000001,26.4,25.68,25.99,19.125986000000001,2460700]
["2011-01-17",26.059999000000001,26.379999000000002,25.82,25.82,19.000886999999999,1669900]
["2011-01-24",26.07,26.299999,25.9,26.120000999999998,19.221657,1303600]
["2011-01-31",26.24,27.07,25.940000999999999,27.07,19.920755,2030000]
["2011-02-07",27.09,27.67,27.08,27.530000999999999,20.259271999999999,2726800]
["2011-02-14",27.799999,27.85,27.34,27.77,20.435887999999998,2561600]
["2011-02-21",27.790001,27.790001,26.51,27.309999000000001,20.097370000000002,2767500]
["2011-02-28",27.34,27.65,26.540001,26.700001,19.648478000000001,2793500]
["2011-03-07",26.700001,26.84,25.65,25.84,19.231193999999999,1861900]
["2011-03-14",25.709999,25.77,25.01,25.32,18.844187000000002,2837100]
["2011-03-21",25.5,26.35,25.48,26.26,19.543776999999999,1575100]
["2011-03-28",26.27,26.950001,26.129999000000002,26.85,19.982877999999999,1801700]
["2011-04-04",26.75,27.059999000000001,26.51,26.700001,19.871243,2782300]
["2011-04-11",26.57,27,26.219999000000001,26.879999000000002,20.005205,5079100]
["2011-04-18",26.809999000000001,26.940000999999999,26.41,26.91,20.027526999999999,1672300]
["2011-04-25",26.84,27.25,26.76,27.25,20.280569,1114800]
["2011-05-02",27.09,27.459999,26.16,26.58,19.781931,1258400]
["2011-05-09",26.700001,26.780000999999999,26.26,26.65,19.834032000000001,1253800]
["2011-05-16",26.629999000000002,26.889999,26.24,26.83,19.967993,1406300]
["2011-05-23",26.870000999999998,26.870000999999998,26.360001,26.700001,19.871243,1085800]
["2011-05-30",26.85,26.860001,25.5,25.9,19.275848,1438700]
["2011-06-06",25.9,26.209999,25.01,25.200001,18.972076000000001,1715300]
["2011-06-13",25.25,25.33,24.559999000000001,24.559999000000001,18.49025,5060400]
["2011-06-20",24.5,25.52,24.5,24.799999,18.670931,3845600]
["2011-06-27",24.85,25.57,24.709999,25.48,19.182877000000001,1667700]
["2011-07-04",25.440000999999999,25.639999,25.02,25.059999000000001,18.866672999999999,1475000]
["2011-07-11",25,25,23.9,24,18.068642000000001,2075200]
["2011-07-18",24,24.6,23.690000999999999,24.059999000000001,18.113810000000001,1554400]
["2011-07-25",23.950001,24.18,23.33,23.870000999999998,17.970776000000001,1285200]
["2011-08-01",23.9,23.93,22.5,22.77,17.142624000000001,2420200]
["2011-08-08",22.25,23.1,21.790001,22.5,16.939356,4335000]
["2011-08-15",22.709999,23.26,21.52,21.549999,16.224133999999999,2878800]
["2011-08-22",22,22.549999,21.469999000000001,21.790001,16.404824999999999,2827200]
["2011-08-29",22.1,22.25,21.32,21.4,16.111205999999999,3164600]
["2011-09-05",21.33,21.75,20.549999,20.700001,15.803497999999999,6370800]
["2011-09-12",20.52,21.07,20.170000000000002,20.6,15.727155,7561400]
["2011-09-19",20.6,20.92,19.5,19.700001,15.040046,3097900]
["2011-09-26",19.829999999999998,20.85,19.420000000000002,20.610001,15.734788,3242500]
["2011-10-03",20.639999,21.83,19.32,21.5,16.414265,4866400]
["2011-10-10",21.91,22.309999000000001,21.73,22.049999,16.834168999999999,2749000]
["2011-10-17",22.02,22.02,21.01,21.469999000000001,16.391359000000001,2900700]
["2011-10-24",21.5,22.67,21.42,22.5,17.177713000000001,3212900]
["2011-10-31",22.25,22.559999000000001,21,21.209999,16.192862000000002,3051600]
["2011-11-07",21.299999,21.35,20.549999,21.07,16.085978000000001,2386600]
["2011-11-14",21.209999,21.360001,20.530000999999999,20.57,15.704252,2702200]
["2011-11-21",20.25,20.43,19.200001,19.610001,14.971333,2875800]
["2011-11-28",19.98,20.129999000000002,19.260000000000002,19.91,15.200374999999999,3714100]
["2011-12-05",20.09,20.620000999999998,19.809999000000001,20.09,15.583531000000001,5232600]
["2011-12-12",19.940000999999999,20.16,19.16,19.829999999999998,15.381853,5112400]
["2011-12-19",19.739999999999998,20,19.149999999999999,19.82,15.374095000000001,3503700]
["2011-12-26",19.950001,20.450001,19.5,20.399999999999999,15.823995999999999,770700]
["2012-01-02",20.51,21.1,20.43,20.68,16.041187000000001,1819000]
["2012-01-09",20.780000999999999,21.33,20.34,21.190000999999999,16.436789000000001,2049700]
["2012-01-16",21.23,22.49,21.110001,22.43,17.398637999999998,4315200]
["2012-01-23",22.5,22.84,21.690000999999999,21.959999,17.034067,2006700]
["2012-01-30",21.76,22.5,21.57,22.370000999999998,17.352098000000002,1740600]
["2012-02-06",22.41,22.799999,22.16,22.620000999999998,17.546022000000001,1938100]
["2012-02-13",22.76,23.360001,22.43,23.33,18.096755999999999,2125100]
["2012-02-20",23.360001,23.5,23.26,23.309999000000001,18.081242,1673000]
["2012-02-27",23.4,23.42,22.969999000000001,23.24,18.026948999999998,5938500]
["2012-03-05",23.34,23.629999000000002,23.120000999999998,23.450001,18.431849,2260700]
["2012-03-12",23.379999000000002,24.780000999999999,23.379999000000002,24.43,19.202131000000001,2926100]
["2012-03-19",24.26,24.5,23.950001,24.43,19.202131000000001,2861200]
["2012-03-26",24.58,24.76,24.200001,24.540001,19.288589000000002,3782600]
["2012-04-02",24.59,24.68,24.18,24.43,19.202131000000001,1332200]
["2012-04-09",24.42,25,24.01,24.51,19.265014999999998,2863600]
["2012-04-16",24.65,24.82,24.559999000000001,24.67,19.390771999999998,2273400]
["2012-04-23",24.639999,25.1,24.530000999999999,24.969999000000001,19.626574000000002,2380900]
["2012-04-30",24.85,25.280000999999999,21.9,22.190000999999999,17.441476999999999,3919400]
["2012-05-07",22.049999,22.549999,21.85,22.41,17.614397,3043500]
["2012-05-14",22.370000999999998,22.5,21.59,21.610001,16.985596000000001,1966200]
["2012-05-21",21.709999,21.959999,21,21.07,16.561153000000001,1530000]
["2012-05-28",21.26,21.540001,20.18,20.219999000000001,15.893046999999999,2563900]
["2012-06-04",20.299999,21.43,19.82,20.77,16.563917,5770500]
["2012-06-11",21.040001,21.540001,20.85,21.129999000000002,16.851016999999999,2252200]
["2012-06-18",21.139999,21.809999000000001,21.129999000000002,21.51,17.154057999999999,2759600]
["2012-06-25",21.48,22.08,20.92,22.07,17.600657000000002,2026700]
["2012-07-02",22.379999000000002,22.870000999999998,22.129999000000002,22.540001,17.975477000000001,1903000]
["2012-07-09",22.65,23.120000999999998,21.870000999999998,22,17.544834000000002,3684200]
["2012-07-16",22.049999,22.33,21.889999,22,17.544834000000002,1717700]
["2012-07-23",21.98,21.98,20.77,21.84,17.417231000000001,1941900]
["2012-07-30",21.889999,21.99,21.030000999999999,21.469999000000001,17.122161999999999,1549500]
["2012-08-06",21.59,22.1,21.51,22.030000999999999,17.568757999999999,1218800]
["2012-08-13",21.91,22.379999000000002,21.74,22.299999,17.784075000000001,1961400]
["2012-08-20",22.32,22.32,22.110001,22.26,17.752178000000001,922300]
["2012-08-27",22.309999000000001,22.5,21.77,21.77,17.361409999999999,3053100]
["2012-09-03",21.780000999999999,22.1,21.5,22.09,17.862138999999999,1148400]
["2012-09-10",21.940000999999999,22.74,21.639999,22.620000999999998,18.290700999999999,1476600]
["2012-09-17",22.559999000000001,22.75,22.1,22.15,17.910654000000001,2690800]
["2012-09-24",22.15,22.48,22.02,22.360001,18.080462000000001,1313900]
["2012-10-01",22.41,22.549999,22.049999,22.469999000000001,18.169412999999999,1514200]
["2012-10-08",22.469999000000001,22.540001,22.120000999999998,22.25,17.991520000000001,1247400]
["2012-10-15",22.299999,22.719999000000001,22.26,22.610001,18.282619,2349200]
["2012-10-22",22.559999000000001,22.9,22.450001,22.790001,18.428169,1877800]
["2012-10-29",22.74,23.559999000000001,22.6,23.290001,18.832474000000001,2307800]
["2012-11-05",23.209999,23.35,22.74,23.290001,18.832474000000001,1504800]
["2012-11-12",23.35,23.440000999999999,22.85,23.07,18.654572999999999,2674800]
["2012-11-19",23.25,23.59,23.030000999999999,23.559999000000001,19.050792999999999,1200300]
["2012-11-26",23.5,23.65,23.23,23.52,19.018446000000001,2767300]
["2012-12-03",23.52,23.57,23.18,23.450001,19.213037,2179700]
["2012-12-10",23.450001,23.809999000000001,23.209999,23.51,19.262198999999999,2456100]
["2012-12-17",23.52,24.379999000000002,23.440000999999999,24.18,19.811138,2860700]
["2012-12-24",24.190000999999999,24.42,24.09,24.27,19.884879999999999,433100]
["2012-12-31",24.25,24.790001,24.09,24.780000999999999,20.302734000000001,1657200]
["2013-01-07",24.76,24.99,24.51,24.67,20.212612,3901700]
["2013-01-14",24.76,25.540001,24.51,25.370000999999998,20.786131000000001,2227900]
["2013-01-21",25.540001,26.610001,25.4,26.379999000000002,21.613645999999999,3186300]
["2013-01-28",26.530000999999999,26.530000999999999,25.66,25.77,21.113856999999999,2004000]
["2013-02-04",25.65,26.280000999999999,25.450001,26.27,21.523517999999999,1873100]
["2013-02-11",26.27,26.780000999999999,26.120000999999998,26.780000999999999,21.941374,3429100]
["2013-02-18",26.200001,27.459999,26.15,27.110001,22.211746000000002,4957600]
["2013-02-25",27.25,27.540001,26.530000999999999,27.209999,22.293679999999998,4030600]
["2013-03-04",27.299999,27.65,27.190000999999999,27.4,22.706045,1844400]
["2013-03-11",27.4,27.48,26.879999000000002,27.190000999999999,22.532021,4491300]
["2013-03-18",27.040001,27.389999,26.9,27.18,22.523731000000002,2730400]
["2013-03-25",27.25,27.48,27.049999,27.23,22.565168,2403000]
["2013-04-01",27.15,27.200001,25.73,26.42,21.893930000000001,2415500]
["2013-04-08",26.33,27.09,25.870000999999998,26.41,21.885645,2524600]
["2013-04-15",26.32,26.549999,25.58,26.26,21.761343,1862000]
["2013-04-22",26.26,26.879999000000002,25.9,26.700001,22.125965000000001,1569100]
["2013-04-29",26.85,28.01,26.76,27.889999,23.112099000000001,2390000]
["2013-05-06",27.82,28.450001,27.790001,28.450001,23.576167999999999,1955300]
["2013-05-13",28.469999000000001,29,28.040001,28.959999,23.998795999999999,2713300]
["2013-05-20",29,29.83,28.719999000000001,28.959999,23.998795999999999,2224500]
["2013-05-27",28.83,29.4,28.690000999999999,28.98,24.015367999999999,2431900]
["2013-06-03",29,29.200001,28.27,28.42,23.800495000000002,2502800]
["2013-06-10",28.41,28.5,27.299999,27.860001,23.331520000000001,1694500]
["2013-06-17",27.940000999999999,29.059999000000001,27.940000999999999,28.51,23.875865999999998,2391700]
["2013-06-24",28.469999000000001,28.74,27.799999,28.530000999999999,23.892616,2008400]
["2013-07-01",28.459999,29.98,28.459999,29.93,25.065052000000001,1859700]
["2013-07-08",30.07,30.9,29.940000999999999,30.190000999999999,25.282796999999999,3949600]
["2013-07-15",30.190000999999999,31.18,30.030000999999999,30.969999000000001,25.936002999999999,2095800]
["2013-07-22",30.9,31.18,29.99,30.27,25.349785000000001,3246700]
["2013-07-29",30.25,30.629999000000002,29.709999,30.4,25.458653999999999,2470700]
["2013-08-05",30.4,30.690000999999999,30.09,30.51,25.550778999999999,1729300]
["2013-08-12",30.42,31.33,30.33,31.200001,26.128622,4219000]
["2013-08-19",31.07,31.200001,30.040001,30.639999,25.659647,1855200]
["2013-08-26",30.690000999999999,30.790001,29.1,29.75,24.914308999999999,3769700]
["2013-09-02",29.870000999999998,30.07,29.5,29.940000999999999,25.331440000000001,1666400]
["2013-09-09",30,30.57,29.959999,30.1,25.466809999999999,2385600]
["2013-09-16",30.219999000000001,30.940000999999999,29.690000999999999,29.809999000000001,25.221449,5416500]
["2013-09-23",29.73,30.5,29.73,30.49,25.796778,1937700]
["2013-09-30",30.120000999999998,30.450001,29.43,29.639999,25.077615999999999,2449100]
["2013-10-07",29.51,30.42,29.32,30.27,25.610641000000001,1796700]
["2013-10-14",30.219999000000001,30.879999000000002,30.200001,30.76,26.025220999999998,1688200]
["2013-10-21",30.74,31.059999000000001,30.559999000000001,30.98,26.211357,1740200]
["2013-10-28",30.98,32.560001,30.98,32.139999000000003,27.192799000000001,2764800]
["2013-11-04",32.090000000000003,32.990001999999997,31.67,32.68,27.649678999999999,2337400]
["2013-11-11",32.619999,32.82,32.090000000000003,32.470001000000003,27.472006,2005700]
["2013-11-18",32.630001,33.459999000000003,32.540000999999997,33.340000000000003,28.208089999999999,2231300]
["2013-11-25",33.259998000000003,33.560001,32.700001,32.700001,27.666601,2087600]
["2013-12-02",32.700001,33.049999,32.009998000000003,32.200001,27.498336999999999,2609800]
["2013-12-09",32.240001999999997,32.529998999999997,31.42,31.75,27.114038000000001,2221300]
["2013-12-16",31.809999000000001,32.340000000000003,31.299999,31.799999,27.156739999999999,3130500]
["2013-12-23",31.950001,32.790000999999997,31.82,32.700001,27.925326999999999,1222900]
["2013-12-30",32.659999999999997,32.860000999999997,31.870000999999998,31.99,27.318995999999999,1609100]
["2014-01-06",32.080002,32.150002000000001,31.4,32.090000000000003,27.404392000000001,2871100]
["2014-01-13",32.009998000000003,32.43,31.59,32.200001,27.498336999999999,2584100]
["2014-01-20",32.25,32.700001,31.549999,31.629999000000002,27.011564,2031700]
["2014-01-27",31.540001,32.029998999999997,31.299999,31.65,27.028642999999999,2896000]
["2014-02-03",31.6,31.629999000000002,30.48,31.35,26.772444,2003700]
["2014-02-10",31.33,32.009998000000003,30.030000999999999,30.66,26.183192999999999,4020300]
["2014-02-17",30.639999,31.120000999999998,30.389999,31.040001,26.507711,1827200]
["2014-02-24",31.18,31.48,30.780000999999999,30.799999,26.302752000000002,4038500]
["2014-03-03",30.66,30.83,30.1,30.209999,26.055033000000002,4368100]
["2014-03-10",30.280000999999999,30.629999000000002,30.18,30.25,26.089535000000001,2857600]
["2014-03-17",30.530000999999999,30.59,29.799999,29.84,25.735925999999999,3101000]
["2014-03-24",29.969999000000001,30.51,29.549999,30.35,26.175782999999999,2568000]
["2014-03-31",30.51,30.719999000000001,30.35,30.5,26.305150999999999,2038200]
["2014-04-07",30.51,30.51,29.309999000000001,29.66,25.580680999999998,2117900]
["2014-04-14",29.629999000000002,30.18,29.35,30.110001,25.968789999999998,1648100]
["2014-04-21",30.190000999999999,30.5,29.91,30.25,26.089535000000001,1108700]
["2014-04-28",30.219999000000001,31,30.049999,30.809999000000001,26.572514000000002,1256500]
["2014-05-05",30.82,30.83,30.049999,30.15,26.00329,2064900]
["2014-05-12",30.16,30.65,30.16,30.209999,26.055033000000002,2865700]
["2014-05-19",30.299999,30.299999,29.809999000000001,29.950001,25.830794999999998,1841800]
["2014-05-26",29.969999000000001,30.290001,28.610001,29.049999,25.054576999999998,3376000]
["2014-06-02",29.07,29.459999,28.84,29.459999,25.674364000000001,1542500]
["2014-06-09",29.4,29.6,29.219999000000001,29.370000999999998,25.595934,1552900]
["2014-06-16",29.450001,29.879999000000002,29.299999,29.6,25.796377,1901300]
["2014-06-23",29.74,29.98,29.6,29.98,26.127548000000001,1679200]
["2014-06-30",30,30.700001,29.9,30.6,26.667881000000001,1510900]
["2014-07-07",30.6,30.75,30.4,30.700001,26.755026000000001,1188200]
["2014-07-14",30.709999,31.41,30.709999,31.15,27.147203000000001,1658400]
["2014-07-21",31.15,31.67,31.040001,31.5,27.452227000000001,3926300]
["2014-07-28",31.5,31.950001,31.25,31.360001,27.330217000000001,3188800]
["2014-08-04",31.42,31.889999,31.059999000000001,31.51,27.460943,1781200]
["2014-08-11",31.6,31.940000999999999,31.26,31.9,27.800823000000001,1693000]
["2014-08-18",31.9,32.450001,31.58,32.200001,28.062275,1480000]
["2014-08-25",32.32,32.840000000000003,31.6,31.82,27.731106,2027400]
["2014-09-01",31.74,32.459999000000003,31.74,32.150002000000001,28.285585000000001,1557200]
["2014-09-08",32.189999,32.860000999999997,32.049999,32.740001999999997,28.804670000000002,1448200]
["2014-09-15",32.68,33.200001,32.57,33.040000999999997,29.068608999999999,1689700]
["2014-09-22",32.939999,33.130001,31.91,32.290000999999997,28.408760000000001,1633000]
["2014-09-29",32.209999000000003,32.330002,31.299999,31.969999000000001,28.127223999999998,2123700]
["2014-10-06",32.040000999999997,32.200001,30.65,30.65,26.965883000000002,2156500]
["2014-10-13",30.51,30.92,29.299999,30.219999000000001,26.587569999999999,2166500]
["2014-10-20",30.25,31.110001,30.16,30.93,27.212229000000001,1801600]
["2014-10-27",30.91,31.93,30.809999000000001,31.58,27.784099999999999,1534400]
["2014-11-03",31.709999,32.439999,31.299999,32.330002,28.443953,2562300]
["2014-11-10",32.270000000000003,33.18,32.169998,33.099997999999999,29.121395,1714600]
["2014-11-17",32.990001999999997,33.240001999999997,32.82,33.029998999999997,29.059809000000001,2193500]
["2014-11-24",33.029998999999997,33.979999999999997,33.029998999999997,33.869999,29.798839999999998,1713000]
["2014-12-01",33.349997999999999,33.689999,32.900002000000001,33.400002000000001,29.385335999999999,2282200]
["2014-12-08",33.330002,33.330002,31.889999,32.349997999999999,28.722308999999999,2449600]
["2014-12-15",32.299999,33.240001999999997,31.5,33.029998999999997,29.326053999999999,4505900]
["2014-12-22",33.229999999999997,33.82,33,33.580002,29.814381000000001,1002500]
["2014-12-29",33.630001,33.869999,33.119999,33.520000000000003,29.761113999999999,875000]
["2015-01-05",33.450001,33.470001000000003,32.389999000000003,32.700001,29.033064,2109200]
["2015-01-12",32.560001,33.049999,31.129999000000002,31.48,27.949873,2668200]
["2015-01-19",31.48,32.860000999999997,31.17,32.720001000000003,29.050825,2475600]
["2015-01-26",32.659999999999997,32.869999,31.75,32.209999000000003,28.598009000000001,2205700]
["2015-02-02",32.32,33.830002,32.099997999999999,33.619999,29.849899000000001,2201500]
["2015-02-09",33.330002,36.490001999999997,33.279998999999997,35.869999,31.847581999999999,2928900]
["2015-02-16",35.799999,37,35.299999,35.790000999999997,31.776554000000001,3376100]
["2015-02-23",35.790000999999997,36,35.099997999999999,35.259998000000003,31.305983999999999,2956700]
["2015-03-02",35.299999,35.630001,34.560001,35.090000000000003,31.443072999999998,2506900]
["2015-03-09",35.099997999999999,36,34.419998,35.509998000000003,31.819413999999998,2172100]
["2015-03-16",35.549999,36.790000999999997,35.549999,36.57,32.769249000000002,3113400]
["2015-03-23",36.599997999999999,37.5,36.360000999999997,36.580002,32.778216999999998,3176700]
["2015-03-30",36.639999000000003,37.040000999999997,36.169998,36.5,32.706527999999999,3174400]
["2015-04-06",36.459999000000003,37.189999,36.279998999999997,36.950001,33.109760000000001,2079700]
["2015-04-13",37,37.159999999999997,36.470001000000003,36.900002000000001,33.064953000000003,2279300]
["2015-04-20",36.959999000000003,37.340000000000003,36.82,37.25,33.378577999999997,1758100]
["2015-04-27",37.32,37.340000000000003,36.810001,37.119999,33.262084999999999,1467700]
["2015-05-04",37.029998999999997,37.639999000000003,36.400002000000001,36.939999,33.100796000000003,2156200]
["2015-05-11",36.939999,37,35.919998,36.5,32.706527999999999,1848300]
["2015-05-18",36.5,36.840000000000003,36.330002,36.689999,32.876778000000002,1479400]
["2015-05-25",36.849997999999999,36.970001000000003,35.919998,36.029998999999997,32.285366000000003,1995600]
["2015-06-01",36.029998999999997,37,35.790000999999997,36.919998,33.378399000000002,1855700]
["2015-06-08",36.840000000000003,37.360000999999997,36.5,37,33.450729000000003,5116400]
["2015-06-15",36.5,37.279998999999997,36.200001,36.369999,32.881168000000002,5216900]
["2015-06-22",36.259998000000003,37.700001,36.259998000000003,37.25,33.676743000000002,6012000]
["2015-06-29",36.959999000000003,37,36.150002000000001,36.979999999999997,33.432651999999997,2840500]
["2015-07-06",36.75,36.849997999999999,36.029998999999997,36.299999,32.817875000000001,1681100]
["2015-07-13",36.450001,37.360000999999997,36.310001,37.330002,33.749073000000003,1762300]
["2015-07-20",37.43,37.439999,36.029998999999997,36.150002000000001,32.682270000000003,1632300]
["2015-07-27",35.919998,37.310001,35.529998999999997,37.040000999999997,33.486893000000002,2616300]
["2015-08-03",37.049999,37.5,33.959999000000003,34.099997999999999,30.828913,2740800]
["2015-08-10",34.25,35.119999,34.220001000000003,34.729999999999997,31.398478000000001,2600300]
["2015-08-17",34.459999000000003,34.869999,33.150002000000001,33.18,29.997167999999999,1958000]
["2015-08-24",31.01,34.840000000000003,30.42,34.139999000000003,30.865079999999999,2836300]
["2015-08-31",34.080002,34.110000999999997,32.130001,32.419998,29.310072000000002,2158900]
["2015-09-07",32.840000000000003,33.220001000000003,32.32,32.599997999999999,29.75695,1140200]
["2015-09-14",32.659999999999997,33.540000999999997,32.029998999999997,32.409999999999997,29.583521000000001,3283900]
["2015-09-21",32.43,32.759998000000003,31.73,32.150002000000001,29.346197,2505000]
["2015-09-28",31.950001,32.290000999999997,31.200001,31.889999,29.108868000000001,2332100]
["2015-10-05",32.090000000000003,33.799999,32.080002,33.560001,30.633230000000001,4834900]
["2015-10-12",33.639999000000003,33.650002000000001,32.729999999999997,32.990001999999997,30.112936000000001,4334400]
["2015-10-19",32.939999,34.729999999999997,32.939999,34.5,31.491254999999999,1766500]
["2015-10-26",34.549999,34.720001000000003,33.849997999999999,34.659999999999997,31.637293,3061500]
["2015-11-02",34.740001999999997,36.580002,34.029998999999997,35.959999000000003,32.823920999999999,3051400]
["2015-11-09",35.959999000000003,36.040000999999997,34.700001,34.82,31.783346000000002,4410400]
["2015-11-16",34.740001999999997,35.919998,34.700001,35.689999,32.577472999999998,2159900]
["2015-11-23",35.639999000000003,36.090000000000003,35.229999999999997,36.090000000000003,32.942588999999998,5035100]
["2015-11-30",36.049999,36.310001,35.349997999999999,35.75,32.632244,2749600]
["2015-12-07",35.700001,35.75,34.439999,34.57,31.841179,5044700]
["2015-12-14",34.590000000000003,35.32,33.830002,34.419998,31.703023999999999,2872200]
["2015-12-21",34.560001,35.209999000000003,34.049999,34.770000000000003,32.025398000000003,974200]
["2015-12-28",34.900002000000001,35.090000000000003,34.360000999999997,34.529998999999997,31.804337,849100]
["2016-01-04",34.220001000000003,34.229999999999997,32.909999999999997,33.169998,30.551687000000001,2138400]
["2016-01-11",33.25,33.450001,31.98,33.220001000000003,30.597743999999999,2936700]
["2016-01-18",33.090000000000003,34.110000999999997,31.799999,34.040000999999997,31.353017999999999,2468500]
["2016-01-25",34.020000000000003,34.909999999999997,33.340000000000003,34.720001000000003,31.979343,2164700]
["2016-02-01",34.650002000000001,34.840000000000003,33.529998999999997,34.119999,31.426704000000001,1904500]
["2016-02-08",34,34.029998999999997,32.009998000000003,33.229999999999997,30.606957999999999,2145400]
["2016-02-15",33.599997999999999,35.349997999999999,33.369999,34.959999000000003,32.200394000000003,2164200]
["2016-02-22",35.299999,35.459999000000003,33.650002000000001,34.880001,32.126713000000002,2073300]
["2016-02-29",34.939999,35.32,34.229999999999997,34.759998000000003,32.016177999999996,2055000]
["2016-03-07",34.82,35.590000000000003,34.529998999999997,35.380001,32.912604999999999,2602500]
["2016-03-14",35.490001999999997,35.950001,35,35.470001000000003,32.996333999999997,2935100]
["2016-03-21",35.340000000000003,35.790000999999997,35.159999999999997,35.529998999999997,33.052143000000001,1325900]
["2016-03-28",35.549999,35.840000000000003,35.150002000000001,35.610000999999997,33.126564000000002,2447300]
["2016-04-04",35.700001,35.75,34.450001,35,32.559105000000002,2504000]
["2016-04-11",35.029998999999997,35.689999,34.630001,35.610000999999997,33.126564000000002,1818000]
["2016-04-18",35.450001,36.740001999999997,35.419998,36.709999000000003,34.149853,1820000]
["2016-04-25",36.689999,37.099997999999999,36.279998999999997,36.919998,34.345210999999999,2002200]
["2016-05-02",37.020000000000003,37.060001,34.049999,34.139999000000003,31.759087000000001,2528500]
["2016-05-09",34.020000000000003,35,33.610000999999997,34.470001000000003,32.066071000000001,2599900]
["2016-05-16",34.450001,35.049999,34.32,34.900002000000001,32.466087000000002,1709000]
["2016-05-23",34.900002000000001,35.889999000000003,34.900002000000001,35.830002,33.331229999999998,1487100]
["2016-05-30",36.189999,36.189999,34.740001999999997,34.970001000000003,32.531207999999999,2227700]
["2016-06-06",34.979999999999997,35.509998000000003,34.619999,34.869999,32.753413999999999,1753900]
["2016-06-13",34.729999999999997,35,34.200001,34.290000999999997,32.208613999999997,2083500]
["2016-06-20",35.169998,35.840000000000003,33.880001,34.049999,31.983183,3133300]
["2016-06-27",33.779998999999997,34.119999,32.659999999999997,34.080002,32.011364,2217100]
["2016-07-04",34.189999,34.340000000000003,33.200001,33.529998999999997,31.494743,1633500]
["2016-07-11",33.740001999999997,34.270000000000003,33.529998999999997,34.020000000000003,31.955006000000001,1666000]
["2016-07-18",33.970001000000003,34.380001,33.939999,34.200001,32.124080999999997,921200]
["2016-07-25",34.209999000000003,34.349997999999999,33.360000999999997,33.909999999999997,31.851680999999999,1574800]
["2016-08-01",33.909999999999997,33.950001,31.290001,31.35,29.447073,5289300]
["2016-08-08",31.389999,31.75,31.110001,31.280000999999999,29.381322999999998,3482800]
["2016-08-15",31.32,31.450001,30.83,31.23,29.334358000000002,2118600]
["2016-08-22",31.24,31.700001,31.049999,31.690000999999999,29.766435999999999,1652000]
["2016-08-29",31.67,32.029998999999997,31.129999000000002,31.459999,29.550394000000001,2299900]
["2016-09-05",31.459999,31.67,30.85,31.66,30.064035000000001,1870000]
["2016-09-12",31.59,32.659999999999997,31.35,32.330002,30.700264000000001,3084400]
["2016-09-19",32.380001,33.389999000000003,32.340000000000003,32.5,30.861692000000001,1835000]
["2016-09-26",32.450001,32.619999,32.07,32.290000999999997,30.662279000000002,1644000]
["2016-10-03",32.25,33.099997999999999,32.099997999999999,32.939999,31.279506999999999,1760500]
["2016-10-10",32.919998,33.520000000000003,32.75,33.200001,31.526402999999998,1200100]
["2016-10-17",33.169998,33.639999000000003,32.959999000000003,33.540000999999997,31.849267999999999,1389800]
["2016-10-24",33.599997999999999,34.099997999999999,33.340000000000003,33.639999000000003,31.944223000000001,2690400]
["2016-10-31",33.619999,34,32.799999,33.020000000000003,31.35548,1903900]
["2016-11-07",33.349997999999999,34.860000999999997,32.5,34.75,32.998272,2133900]
["2016-11-14",34.75,35.150002000000001,34.290000999999997,35,33.235667999999997,2093900]
["2016-11-21",34.990001999999997,35.799999,34.979999999999997,35.599997999999999,33.805419999999998,2837500]
["2016-11-28",35.75,35.830002,34.580002,34.75,32.998272,3338500]
["2016-12-05",34.840000000000003,35.630001,34.520000000000003,35.529998999999997,34.069896999999997,2051800]
["2016-12-12",35.459999000000003,35.869999,35.389999000000003,35.75,34.280853,2938100]
["2016-12-19",35.68,35.950001,35.310001,35.630001,34.165787000000002,1583600]
["2016-12-26",35.729999999999997,35.729999999999997,35.009998000000003,35.169998,33.724688999999998,781900]
["2017-01-02",35.189999,35.830002,35.130001,35.479999999999997,34.021949999999997,1193700]
["2017-01-09",35.450001,36.770000000000003,35.110000999999997,36.659999999999997,35.153458000000001,1874500]
["2017-01-16",36.590000000000003,36.740001999999997,35.580002,35.939999,34.463042999999999,2099800]
["2017-01-23",35.82,36.700001,35.299999,36.220001000000003,34.731537000000003,2202000]
["2017-01-30",36.009998000000003,36.049999,35.279998999999997,35.590000000000003,34.127429999999997,1767600]
["2017-02-06",35.490001999999997,37.490001999999997,35.389999000000003,37.43,35.891815000000001,2350500]
["2017-02-13",37.330002,37.720001000000003,37.099997999999999,37.400002000000001,35.863048999999997,2593900]
["2017-02-20",37.389999000000003,37.75,36.599997999999999,36.959999000000003,35.441127999999999,2750900]
["2017-02-27",36.979999999999997,37.119999,36.080002,36.479999999999997,34.980854000000001,3267000]
["2017-03-06",36.389999000000003,37.049999,36.25,37.029998999999997,35.871516999999997,2044200]
["2017-03-13",36.909999999999997,37.790000999999997,36.909999999999997,37.360000999999997,36.191200000000002,4701300]
["2017-03-20",37.25,37.740001999999997,36.419998,37.25,36.084640999999998,2993800]
["2017-03-27",36.939999,37.5,36.599997999999999,36.849997999999999,35.697150999999998,2399900]
["2017-04-03",36.869999,37,35.799999,36.529998999999997,35.387160999999999,3635700]
["2017-04-10",36.540000999999997,36.830002,35.700001,35.840000000000003,34.71875,3205400]
["2017-04-17",35.880001,36.479999999999997,35.840000000000003,36.349997999999999,35.212791000000003,3116800]
["2017-04-24",36.619999,37.299999,36.560001,36.720001000000003,35.571219999999997,2920100]
["2017-05-01",36.82,37.349997999999999,34.310001,34.470001000000003,33.391613,4056100]
["2017-05-08",34.479999999999997,35.029998999999997,34.040000999999997,34.200001,33.130054000000001,3021800]
["2017-05-15",34.229999999999997,34.439999,33.009998000000003,33.720001000000003,32.665076999999997,3839300]
["2017-05-22",33.909999999999997,34.07,33.619999,33.840000000000003,32.781319000000003,1566400]
["2017-05-29",33.830002,34.439999,33.130001,33.909999999999997,32.849125000000001,2623100]
["2017-06-05",33.889999000000003,34.159999999999997,33.290000999999997,34.150002000000001,33.44379,3545300]
["2017-06-12",34.099997999999999,34.450001,33.689999,34.119999,33.414406,3409000]
["2017-06-19",34.279998999999997,34.810001,33.950001,34.25,33.541721000000003,2276400]
["2017-06-26",34.279998999999997,35.200001,34.130001,35.150002000000001,34.423110999999999,1944100]
["2017-07-03",35.009998000000003,35.849997999999999,34.909999999999997,35.599997999999999,34.863804000000002,1903500]
["2017-07-10",35.659999999999997,36.200001,35.479999999999997,35.779998999999997,35.040081000000001,1961600]
["2017-07-17",35.689999,35.75,35.150002000000001,35.389999000000003,34.658141999999998,2093500]
["2017-07-24",35.369999,35.669998,35.080002,35.549999,34.814838000000002,1216100]
["2017-07-31",35.490001999999997,35.869999,35.360000999999997,35.759998000000003,35.020493000000002,1253400]
["2017-08-07",35.729999999999997,36.349997999999999,35.189999,35.470001000000003,34.736491999999998,2066900]
["2017-08-14",35.560001,35.790000999999997,34.560001,34.619999,33.904068000000002,2988600]
["2017-08-21",34.610000999999997,35.150002000000001,34.610000999999997,35.07,34.344760999999998,1575000]
["2017-08-28",35.07,35.150002000000001,34.509998000000003,34.759998000000003,34.041172000000003,1776300]
["2017-09-04",34.659999999999997,34.709999000000003,34.029998999999997,34.159999999999997,33.806553000000001,1399500]
["2017-09-11",34.25,34.490001999999997,34.080002,34.189999,33.836243000000003,4010600]
["2017-09-18",34.150002000000001,35.400002000000001,34.150002000000001,35.240001999999997,34.875380999999997,2248500]
["2017-09-25",35.189999,36,35.150002000000001,35.909999999999997,35.538448000000002,2308600]
["2017-10-02",35.970001000000003,36.119999,35.540000999999997,36.060001,35.686897000000002,1559700]
["2017-10-09",36.060001,36.43,36,36.360000999999997,35.983790999999997,1313700]
["2017-10-16",36.330002,36.599997999999999,35.889999000000003,36.349997999999999,35.973891999999999,1086400]
["2017-10-23",36.279998999999997,36.650002000000001,35.82,35.970001000000003,35.597828,1268600]
["2017-10-30",35.860000999999997,36.299999,35.740001999999997,36.029998999999997,35.657204,1234000]
["2017-11-06",35.900002000000001,36.020000000000003,34.630001,34.709999000000003,34.350864000000001,2088300]
["2017-11-13",34.630001,35.590000000000003,34.529998999999997,35.200001,34.835793000000002,1537300]
["2017-11-20",35.310001,35.619999,35.060001,35.409999999999997,35.043621000000002,1951600]
["2017-11-27",35.459999000000003,35.580002,34.770000000000003,35.040000999999997,34.677447999999998,1845300]
["2017-12-04",35.040000999999997,35.259998000000003,34.630001,35.139999000000003,35.139999000000003,1393200]
["2017-12-11",35.080002,35.220001000000003,34.880001,34.93,34.93,1740600]
["2017-12-18",35.07,35.419998,34.950001,35.029998999999997,35.029998999999997,1393700]
["2017-12-25",35.25,35.25,34.720001000000003,35.099997999999999,35.099997999999999,740600]
["2018-01-01",35.110000999999997,35.119999,34.659999999999997,34.919998,34.919998,1133700]
["2018-01-08",34.950001,35.340000000000003,34.759998000000003,35.049999,35.049999,1782300]
["2018-01-15",35.279998999999997,35.400002000000001,35.090000000000003,35.259998000000003,35.259998000000003,1921900]
["2018-01-22",35.299999,35.590000000000003,35.020000000000003,35.169998,35.169998,2069300]

{"sheet":"2628.HK Stock Price","index":269,"n_rows":738,"n_cols":7,"rows_kept":738,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Adj Close","Volume"]
["2003-12-14",4.55,4.6500000000000004,4.3,4.5750000000000002,3.9134370000000001,2137752662]
["2003-12-21",4.625,5.8,4.625,5.8,4.9612980000000002,1294090528]
["2003-12-28",6,7.05,5.85,6.5,5.5600750000000003,1997182980]
["2004-01-04",6.55,6.65,5.85,6.1,5.2179159999999998,1538038717]
["2004-01-11",6,6.05,5.5,5.9,5.0468380000000002,1192140706]
["2004-01-18",5.9,6.15,5.75,6.1,5.2179159999999998,321726976]
["2004-01-25",6.05,6.1,5.6,5.7,4.8757570000000001,588638359]
["2004-02-01",5.45,5.65,5.0999999999999996,5.3,4.5335999999999999,998026992]
["2004-02-08",5.35,5.8,5.3,5.65,4.8329880000000003,662785936]
["2004-02-15",5.7,5.9,5.6,5.65,4.8329880000000003,486392056]
["2004-02-22",5.6,5.7,5.4,5.55,4.7474480000000003,398511822]
["2004-02-29",5.55,5.7,5.4,5.65,4.8329880000000003,373738500]
["2004-03-07",5.65,5.7,5.05,5.3,4.5335999999999999,434743936]
["2004-03-14",5.3,5.35,4.875,4.9000000000000004,4.1914410000000002,475426252]
["2004-03-21",4.8,5.05,4.7750000000000004,4.875,4.1700569999999999,321665900]
["2004-03-28",4.875,5,4.625,4.8,4.1059020000000004,363061040]
["2004-04-04",4.7750000000000004,5.3,4.75,5.25,4.4908289999999997,426624568]
["2004-04-11",5.2,5.25,4.8,4.875,4.1700569999999999,318243938]
["2004-04-18",4.875,4.95,4.45,4.9000000000000004,4.1914410000000002,394291531]
["2004-04-25",4.8250000000000002,4.8250000000000002,4.0750000000000002,4.25,3.6354340000000001,416699630]
["2004-05-02",4.2,4.3499999999999996,4.1500000000000004,4.25,3.6354340000000001,204827760]
["2004-05-09",4.1500000000000004,4.3250000000000002,3.9,3.9249999999999998,3.3574299999999999,255499878]
["2004-05-16",3.8250000000000002,4.25,3.8,4.2249999999999996,3.6140479999999999,237243916]
["2004-05-23",4.2249999999999996,4.6749999999999998,4.1500000000000004,4.625,3.956207,272211500]
["2004-05-30",4.5750000000000002,4.6749999999999998,4.375,4.45,3.8065120000000001,212670366]
["2004-06-06",4.5250000000000004,4.7249999999999996,4.5250000000000004,4.6749999999999998,3.998977,225736652]
["2004-06-13",4.7,4.75,4.125,4.2,3.5926640000000001,254558660]
["2004-06-20",4.2249999999999996,4.5750000000000002,4.2249999999999996,4.5250000000000004,3.8706680000000002,208507530]
["2004-06-27",4.5250000000000004,4.6749999999999998,4.45,4.5750000000000002,3.9134370000000001,189540250]
["2004-07-04",4.55,4.5999999999999996,4.5,4.5750000000000002,3.9134370000000001,167529615]
["2004-07-11",4.55,4.5750000000000002,4.2,4.2750000000000004,3.6568179999999999,182020000]
["2004-07-18",4.2750000000000004,4.4249999999999998,4.2750000000000004,4.3,3.6782029999999999,124053612]
["2004-07-25",4.2750000000000004,4.3250000000000002,4.2,4.3,3.6782029999999999,141345550]
["2004-08-01",4.3,4.3,4.0750000000000002,4.1500000000000004,3.549893,148576727]
["2004-08-08",4.0999999999999996,4.2,4.05,4.1500000000000004,3.549893,82283320]
["2004-08-15",4.0750000000000002,4.3250000000000002,4.0250000000000004,4.2750000000000004,3.6568179999999999,144513562]
["2004-08-22",4.25,4.375,4.125,4.3,3.6782029999999999,132340131]
["2004-08-29",4.375,4.7249999999999996,4.375,4.7249999999999996,4.041747,440776313]
["2004-09-05",4.6749999999999998,5,4.6500000000000004,4.8250000000000002,4.1272849999999996,373215170]
["2004-09-12",4.8250000000000002,5.15,4.7249999999999996,5.05,4.3197510000000001,338320807]
["2004-09-19",5.0999999999999996,5.25,4.875,4.9249999999999998,4.2128249999999996,415011215]
["2004-09-26",4.9000000000000004,5.0999999999999996,4.8,5.0199999999999996,4.2940880000000003,111851275]
["2004-10-03",5.15,5.25,5,5.05,4.3197510000000001,337479633]
["2004-10-10",5.05,5.2,4.9000000000000004,4.9749999999999996,4.2555949999999996,160674323]
["2004-10-17",4.95,5,4.8250000000000002,4.92,4.2085499999999998,97886181]
["2004-10-24",4.8250000000000002,5.2,4.8,5.15,4.4052899999999999,221959235]
["2004-10-31",5.15,5.25,5.0999999999999996,5.25,4.4908289999999997,204156868]
["2004-11-07",5.2,5.85,5.15,5.7,4.8757570000000001,714656612]
["2004-11-14",5.7,5.9,5.6,5.75,4.9185280000000002,417590274]
["2004-11-21",5.65,5.95,5.6,5.8,4.9612980000000002,310994317]
["2004-11-28",5.85,5.85,5.65,5.7,4.8757570000000001,250871958]
["2004-12-05",5.7,6.05,5.55,5.55,4.7474480000000003,487675965]
["2004-12-12",5.5,5.6,5.3,5.6,4.7902189999999996,302943813]
["2004-12-19",5.55,5.6,5.3,5.4,4.6191380000000004,197875785]
["2004-12-26",5.42,5.45,5.15,5.2,4.4480599999999999,236376481]
["2005-01-02",5.2,5.3,4.9749999999999996,5.05,4.3197510000000001,238262090]
["2005-01-09",5.0999999999999996,5.45,5,5.2,4.4480599999999999,259076022]
["2005-01-16",5.3,5.4,5.2,5.25,4.4908289999999997,152380662]
["2005-01-23",5.25,5.5,5.0999999999999996,5.3,4.5335999999999999,197397785]
["2005-01-30",5.15,5.25,5.0999999999999996,5.2,4.4480599999999999,215386199]
["2005-02-06",5.2,5.3,5.15,5.23,4.4737210000000003,58456920]
["2005-02-13",5.3,5.35,5.15,5.25,4.4908289999999997,195114305]
["2005-02-20",5.25,5.3,5.15,5.2,4.4480599999999999,149439851]
["2005-02-27",5.25,5.6,5.15,5.2,4.4480599999999999,511784572]
["2005-03-06",5.25,5.4,5.15,5.3,4.5335999999999999,259541300]
["2005-03-13",5.3,5.35,5.15,5.35,4.5763689999999997,193929360]
["2005-03-20",5.3,5.35,5.15,5.21,4.4566140000000001,166351000]
["2005-03-27",5.21,5.3,5.0999999999999996,5.15,4.4052899999999999,114670595]
["2005-04-03",5.2,5.25,5.15,5.25,4.4908289999999997,110863080]
["2005-04-10",5.25,5.25,4.9249999999999998,4.95,4.2342110000000002,326768800]
["2005-04-17",4.9000000000000004,5.3,4.8250000000000002,5.25,4.4908289999999997,396527058]
["2005-04-24",5.2,5.3,5.0999999999999996,5.15,4.4052899999999999,183423490]
["2005-05-01",5.16,5.3,5.15,5.25,4.4908289999999997,129729027]
["2005-05-08",5.3,5.35,5.15,5.2,4.4480599999999999,148633686]
["2005-05-15",5.18,5.25,5.05,5.15,4.4052899999999999,178098704]
["2005-05-22",5.0999999999999996,5.15,4.9749999999999996,5.05,4.3197510000000001,213014617]
["2005-05-29",5.0999999999999996,5.15,5,5,4.2769810000000001,137488100]
["2005-06-05",5,5.25,5,5.15,4.4052899999999999,234107543]
["2005-06-12",5.15,5.4,4.9749999999999996,5.3,4.5335999999999999,591907316]
["2005-06-19",5.35,5.5,5.2,5.3,4.5335999999999999,377855525]
["2005-06-26",5.25,5.4,5.25,5.3,4.5335999999999999,216092725]
["2005-07-03",5.3,5.4,5.15,5.2,4.4480599999999999,270562185]
["2005-07-10",5.25,5.35,5.2,5.25,4.4908289999999997,207954291]
["2005-07-17",5.25,5.8,5.25,5.7,4.8757570000000001,685303721]
["2005-07-24",5.65,5.8,5.55,5.75,4.9185280000000002,459862351]
["2005-07-31",5.8,6,5.75,5.95,5.0896059999999999,529467063]
["2005-08-07",5.9,6.1,5.85,6.05,5.1751469999999999,523403711]
["2005-08-14",6.1,6.45,5.95,6.15,5.2606859999999998,833691188]
["2005-08-21",6.2,6.3,6,6.2,5.3034559999999997,415088273]
["2005-08-28",6.2,6.3,5.95,6.15,5.2606859999999998,468304147]
["2005-09-04",6.15,6.25,6,6.2,5.3034559999999997,227948156]
["2005-09-11",6.2,6.25,6.05,6.15,5.2606859999999998,212023600]
["2005-09-18",6.12,6.2,5.9,5.95,5.0896059999999999,244428300]
["2005-09-25",5.95,6.1,5.75,6,5.1323759999999998,287639480]
["2005-10-02",6,6.15,5.85,5.9,5.0468380000000002,202924850]
["2005-10-09",5.9,6,5.65,5.75,4.9185280000000002,224812000]
["2005-10-16",5.75,5.85,5.65,5.8,4.9612980000000002,260499975]
["2005-10-23",5.8,5.85,5.55,5.6,4.7902189999999996,231097273]
["2005-10-30",5.6,5.9,5.55,5.8,4.9612980000000002,246455750]
["2005-11-06",5.8,5.95,5.7,5.95,5.0896059999999999,255590111]
["2005-11-13",5.95,6.15,5.9,6.1,5.2179159999999998,393771745]
["2005-11-20",6.15,6.2,6,6.1,5.2179159999999998,244268190]
["2005-11-27",6.1,6.25,6.05,6.2,5.3034559999999997,240165190]
["2005-12-04",6.25,6.5,6.1,6.4,5.4745350000000004,396245070]
["2005-12-11",6.45,6.8,6.35,6.7,5.7311540000000001,486629912]
["2005-12-18",6.7,6.85,6.6,6.85,5.8594629999999999,335463378]
["2005-12-25",6.78,7,6.75,6.85,5.8594629999999999,211194906]
["2006-01-01",6.87,7.45,6.8,7.4,6.3299320000000003,450890339]
["2006-01-08",7.45,7.75,7.25,7.6,6.50101,711749246]
["2006-01-15",7.65,7.9,7.25,7.6,6.50101,491386760]
["2006-01-22",7.5,7.85,7.45,7.75,6.6293199999999999,374396172]
["2006-01-29",7.74,8.1,7.74,7.8,6.6720899999999999,269914552]
["2006-02-05",7.85,8.5,7.85,8.25,7.0570190000000004,533516008]
["2006-02-12",8.1999999999999993,8.8000000000000007,8.15,8.4499999999999993,7.2280959999999999,413839332]
["2006-02-19",8.5,9.75,8.4499999999999993,9.1,7.7841050000000003,693992105]
["2006-02-26",9.15,9.35,8.65,9.1,7.7841050000000003,608804544]
["2006-03-05",9.15,9.1999999999999993,8.3000000000000007,8.35,7.1425590000000003,440758238]
["2006-03-12",8.4499999999999993,8.9499999999999993,8.4,8.9499999999999993,7.6557950000000003,318715100]
["2006-03-19",9.0500000000000007,9.75,8.9499999999999993,9.6,8.2118040000000008,522083734]
["2006-03-26",9.6999999999999993,10.199999999999999,9.65,9.85,8.4256510000000002,438227670]
["2006-04-02",9.9,10.65,9.75,10.45,8.9388889999999996,356210473]
["2006-04-09",10.4,10.65,9.8000000000000007,10.01,8.5625149999999994,375817438]
["2006-04-16",10.01,11,10.01,10.8,9.2382760000000008,509442901]
["2006-04-23",10.65,10.85,10.15,10.5,8.9816579999999995,493787433]
["2006-04-30",10.6,11,10.55,10.88,9.3067089999999997,180214167]
["2006-05-07",11.35,12.55,11.15,12.5,10.692451999999999,483149403]
["2006-05-14",12,13.05,11.5,12.85,10.991839000000001,567269366]
["2006-05-21",12.75,12.85,11.05,11.25,9.6606729999999992,789303386]
["2006-05-28",11.35,11.9,11.2,11.7,10.0471,345833375]
["2006-06-04",11.8,12.7,11.25,11.45,9.8324200000000008,758010732]
["2006-06-11",11.25,11.3,10.1,11.2,9.6177390000000003,856549256]
["2006-06-18",10.95,11.15,10.4,10.95,9.4030570000000004,390944599]
["2006-06-25",11,12.35,10.95,12.25,10.519399999999999,481813222]
["2006-07-02",12.3,12.45,11.85,12.45,10.691148,348199920]
["2006-07-09",12.2,12.75,12,12.2,10.476464,412931203]
["2006-07-16",12.05,13,11.95,12.65,10.862890999999999,482833368]
["2006-07-23",12.42,13.2,12.38,13.1,11.249319,390184374]
["2006-07-30",13.3,13.32,12.8,13,11.163447,268305066]
["2006-08-06",13,13.6,12.86,13.46,11.558460999999999,266199117]
["2006-08-13",13.5,14.08,13.46,13.9,11.936299999999999,371443275]
["2006-08-20",13.88,14.22,13.58,13.7,11.764552999999999,430716916]
["2006-08-27",13.66,14,13.46,13.8,11.850428000000001,455779718]
["2006-09-03",13.84,14.4,13.72,14.3,12.279792,347946960]
["2006-09-10",14.32,14.4,14,14.36,12.331314000000001,218569569]
["2006-09-17",14.42,16.079999999999998,14.4,16.040001,13.773975,480921275]
["2006-09-24",15.9,16.82,14.94,15.24,13.086993,693394366]
["2006-10-01",15.14,15.96,15.1,15.64,13.430486,234725558]
["2006-10-08",15.66,16.32,15.5,16.139999,13.859848,298012858]
["2006-10-15",16.18,16.84,16,16.719999000000001,14.357906,335958346]
["2006-10-22",16.68,16.799999,15.96,16,13.739623999999999,369414803]
["2006-10-29",16.370000999999998,16.66,15.7,16.5,14.168991,263580082]
["2006-11-05",16.299999,17.34,16.200001,17.139999,14.718574,396018780]
["2006-11-12",17.059999000000001,18.639999,17.059999000000001,18.420000000000002,15.817741,475519523]
["2006-11-19",18.700001,19.299999,18.32,18.98,16.298632000000001,303977987]
["2006-11-26",19.18,19.379999000000002,18.219999000000001,18.879999000000002,16.212761,476375748]
["2006-12-03",18.799999,19.239999999999998,18.48,18.700001,16.058187,375601198]
["2006-12-10",18.559999000000001,20.65,18.559999000000001,20.450001,17.560963000000001,389150298]
["2006-12-17",21,24.65,20.700001,24.4,20.952929000000001,600306074]
["2006-12-24",23.93,27.299999,23.93,26.450001,22.71332,346285785]
["2006-12-31",26.540001,28.85,24.6,26.1,22.412762000000001,587062051]
["2007-01-07",25,28.799999,22.5,24.049999,20.652373999999998,974934405]
["2007-01-14",24.4,26.35,23.85,24.549999,21.081738000000001,654850491]
["2007-01-21",24.6,25.15,22.25,23.4,20.094200000000001,680038708]
["2007-01-28",23.85,23.85,22,22.5,19.321345999999998,430902307]
["2007-02-04",22.5,24.4,22.299999,23.85,20.480629,450324233]
["2007-02-11",23.75,24.299999,22.9,23.450001,20.137139999999999,316677892]
["2007-02-18",23.09,23.549999,22.65,22.950001,19.707775000000002,161559320]
["2007-02-25",22.65,22.75,19.860001,20.149999999999999,17.303341,670519620]
["2007-03-04",19.600000000000001,21.85,18.420000000000002,21.549999,18.505558000000001,738550946]
["2007-03-11",21.700001,21.9,20.25,21.049999,18.076194999999998,441440635]
["2007-03-18",21,22.5,20.9,22.200001,19.063732000000002,356944230]
["2007-03-25",22.200001,22.6,21.700001,22.5,19.321345999999998,329493622]
["2007-04-01",22.6,23,22.299999,22.799999,19.578968,152580877]
["2007-04-08",22.799999,25.65,22.799999,25.299999,21.725781999999999,500351830]
["2007-04-15",25.75,25.85,23.75,24.950001,21.425232000000001,550408901]
["2007-04-22",25.049999,25.75,24.549999,24.85,21.339357,298984615]
["2007-04-29",24.75,25,23.9,24.9,21.382296,248782832]
["2007-05-06",25,25.799999,24.5,24.6,21.124676000000001,362973155]
["2007-05-13",26.299999,26.799999,25.5,25.799999,22.155149000000002,562203317]
["2007-05-20",25.9,26.35,24.6,24.85,21.339357,329460304]
["2007-05-27",25.1,25.1,23.299999,24.65,21.167611999999998,622856067]
["2007-06-03",24.700001,25.1,24.15,24.450001,20.995871000000001,511667216]
["2007-06-10",24.65,25.9,24.4,25.75,22.112214999999999,384975081]
["2007-06-17",26.049999,29.25,26.049999,28.950001,24.860136000000001,946318859]
["2007-06-24",28.65,29.700001,27.549999,28.1,24.130219,766148606]
["2007-07-01",28.65,29.450001,28.25,28.75,24.809837000000002,423037497]
["2007-07-08",28.9,31.450001,28.85,31,26.751476,670247330]
["2007-07-15",31,31.6,29.75,31.1,26.837772000000001,431069397]
["2007-07-22",30.9,34.099997999999999,30.700001,32.349997999999999,27.916457999999999,831848713]
["2007-07-29",32.849997999999999,33.950001,31.200001,32.150002000000001,27.743870000000001,617837008]
["2007-08-05",31.4,32.150002000000001,29.65,30,25.888521000000001,456760133]
["2007-08-12",30.6,30.950001,25.5,27.4,23.644853999999999,905706825]
["2007-08-19",29,34,28.5,33.650002000000001,29.0383,962915572]
["2007-08-26",34.549999,38.900002000000001,34.299999,37.75,32.576397,993132013]
["2007-09-02",36.200001,37.900002000000001,36.150002000000001,37.25,32.144919999999999,390415801]
["2007-09-09",36.200001,38.5,36.099997999999999,37.900002000000001,32.705837000000002,407380348]
["2007-09-16",38.25,39.799999,37.950001,39.099997999999999,33.741374999999998,588114183]
["2007-09-23",39.400002000000001,45.150002000000001,38.950001,44.599997999999999,38.487602000000003,625453309]
["2007-09-30",45.450001,50.099997999999999,44.599997999999999,48.299999,41.680518999999997,745548280]
["2007-10-07",49.299999,50.900002000000001,47.5,49.799999,42.974957000000003,650165396]
["2007-10-14",50.650002000000001,53.799999,49,51.299999,44.269379000000001,534697879]
["2007-10-21",49,52.900002000000001,48.799999,51.450001,44.398829999999997,623671853]
["2007-10-28",52,53.049999,49.400002000000001,50.5,43.579025000000001,603584659]
["2007-11-04",49.799999,49.799999,43.799999,44.450001,38.358165999999997,557352175]
["2007-11-11",43,46.25,41.25,43.450001,37.495213,673119470]
["2007-11-18",43.200001,43.799999,38.75,39.700001,34.259151000000003,626689787]
["2007-11-25",41,43.349997999999999,39.450001,42.549999,36.718555000000002,563659290]
["2007-12-02",42.5,45.799999,42.5,43.700001,37.710948999999999,417527092]
["2007-12-09",44.400002000000001,44.400002000000001,40.099997999999999,40.700001,35.122101000000001,403773510]
["2007-12-16",40.25,41.200001,38,40.549999,34.992660999999998,378577847]
["2007-12-23",41.200001,42.150002000000001,39.849997999999999,39.900002000000001,34.431744000000002,167379549]
["2007-12-30",40.049999,40.799999,38.349997999999999,39.599997999999999,34.172851999999999,217240269]
["2008-01-06",38.599997999999999,40.099997999999999,37.650002000000001,38.450001,33.180466000000003,378604134]
["2008-01-13",38.700001,38.950001,32.799999,36.400002000000001,31.411415000000002,750849444]
["2008-01-20",35.099997999999999,35.700001,27.25,33.450001,28.865704999999998,1279939690]
["2008-01-27",32.200001,32.5,27.1,29.4,25.370754000000002,901326191]
["2008-02-03",31.4,32.349997999999999,28.799999,29.450001,25.413902,431373923]
["2008-02-10",29,30.950001,28,30.75,26.535740000000001,490723220]
["2008-02-17",31.700001,31.75,29.049999,29.6,25.543344000000001,442816615]
["2008-02-24",30.200001,32.099997999999999,29,31.5,27.182953000000001,521533445]
["2008-03-02",30.200001,30.799999,28.200001,28.35,24.464659000000001,531386972]
["2008-03-09",29.561001000000001,30.15,27.25,27.75,23.946885999999999,609840285]
["2008-03-16",26.049999,27.549999,24.5,25.1,21.660067000000002,700142347]
["2008-03-23",25.9,28.700001,25.799999,27.950001,24.119479999999999,739781327]
["2008-03-30",27.4,29.799999,26.200001,29.700001,25.629639000000001,570483059]
["2008-04-06",29.9,30.9,28.5,30.4,26.233706000000002,527166747]
["2008-04-13",29.049999,29.450001,28,28.75,24.809837000000002,435720881]
["2008-04-20",29.799999,34.700001,29.299999,33.799999,29.167736000000001,938707292]
["2008-04-27",32.799999,35.400002000000001,32.349997999999999,35.049999,30.246424000000001,513852476]
["2008-05-04",35.349997999999999,35.599997999999999,32.299999,32.700001,28.218494,452741979]
["2008-05-11",32.200001,33.5,32.049999,33.049999,28.520524999999999,285215649]
["2008-05-18",32.599997999999999,33.700001,31.5,31.549999,27.226096999999999,311405187]
["2008-05-25",30.799999,31.65,30.35,31.35,27.053508999999998,264848990]
["2008-06-01",31.35,32.599997999999999,30.1,30.75,26.535740000000001,296166457]
["2008-06-08",29.65,29.85,27.799999,27.799999,24.316324000000002,303742455]
["2008-06-15",28.1,29.6,28.049999,28.299999,24.75367,350861805]
["2008-06-22",29.5,29.5,26.700001,27.200001,23.791512000000001,336844610]
["2008-06-29",27.6,27.6,25.200001,25.549999,22.348274,345157700]
["2008-07-06",25.75,38.599997999999999,25.65,28.549999,24.972338000000001,542012177]
["2008-07-13",28.65,29.1,26.35,28.049999,24.534991999999999,426608809]
["2008-07-20",29.25,31.25,29,29.75,26.021967,484565608]
["2008-07-27",30,30.35,28.6,30.15,26.371838,304330546]
["2008-08-03",29.65,30.200001,28.450001,28.65,25.059806999999999,179807100]
["2008-08-10",28.65,29.200001,26.799999,27.33,23.90522,206015036]
["2008-08-17",27.5,28.200001,26.200001,27,23.616572999999999,310041124]
["2008-08-24",27.200001,30.5,27.200001,29.85,26.109434,574295030]
["2008-08-31",29,29.75,27.65,28.299999,24.75367,343848201]
["2008-09-07",28,29.799999,27,27.4,23.966449999999998,466786598]
["2008-09-14",26,28.299999,22.700001,28,24.491261999999999,954316641]
["2008-09-21",29.4,30,27.65,29.35,25.672089,692609975]
["2008-09-28",29.299999,29.6,26,28.549999,24.972338000000001,414186621]
["2008-10-05",27.5,28.1,21.65,22.4,19.593008000000001,747573989]
["2008-10-12",23.1,27.700001,22.549999,22.549999,19.724208999999998,770201692]
["2008-10-19",23,24.85,19.399999999999999,19.399999999999999,16.968945000000001,688634537]
["2008-10-26",19,21.5,15.3,20.350000000000001,17.799897999999999,1177559959]
["2008-11-02",21.35,22.799999,19.18,20.65,18.062304999999999,610324834]
["2008-11-09",19.591000000000001,23.450001,19.591000000000001,21.85,19.111933000000001,520782688]
["2008-11-16",21.700001,22,18.139999,19.639999,17.178867,511983762]
["2008-11-23",19.280000999999999,21.6,19.040001,19.940000999999999,17.441278000000001,462754735]
["2008-11-30",19.84,21.6,19.32,21.6,18.893259,441342292]
["2008-12-07",21.024999999999999,25.4,21.024999999999999,23.049999,20.161556000000001,566035691]
["2008-12-14",22.700001,25.75,22.700001,24.5,21.429853000000001,350288268]
["2008-12-21",24.6,24.9,21.799999,22.75,19.899149000000001,159156094]
["2008-12-28",22.299999,24.75,22.1,24.75,21.648524999999999,166295070]
["2009-01-04",25.25,26.15,23.4,23.6,20.642633,294009788]
["2009-01-11",23.299999,23.5,21.200001,22.200001,19.418074000000001,365031703]
["2009-01-18",22.75,22.950001,19.739999999999998,19.899999999999999,17.406288,306351075]
["2009-01-25",19.91,21.65,19.91,20.799999,18.193505999999999,144927539]
["2009-02-01",20.799999,23.6,20.149999999999999,23.549999,20.598901999999999,339388831]
["2009-02-08",23.799999,24,22.35,23.450001,20.511429,238982223]
["2009-02-15",23.4,23.6,21.799999,22.049999,19.286864999999999,276531254]
["2009-02-22",22.200001,23.299999,21.799999,21.799999,19.068194999999999,319275215]
["2009-03-01",22.4,22.4,20.399999999999999,21.299999,18.630852000000001,351025529]
["2009-03-08",21.5,23.700001,20.9,23.700001,20.730103,314500488]
["2009-03-15",24,25.25,24,24.4,21.342382000000001,426152696]
["2009-03-22",24.85,26.799999,24.75,26.15,22.873090999999999,366379375]
["2009-03-29",25.35,27.200001,24.700001,26.799999,23.441635000000002,330095765]
["2009-04-05",27.549999,28.15,26.200001,27.9,24.403793,227928327]
["2009-04-12",27.9,28.65,27.299999,27.950001,24.447528999999999,234534258]
["2009-04-19",27.450001,28.299999,26.450001,27.5,24.053916999999998,313422744]
["2009-04-26",27.200001,27.799999,25.549999,27.35,24.131762999999999,220519436]
["2009-05-03",28,29.700001,27.65,29,25.587612,304005726]
["2009-05-10",29,29.200001,27.1,27.549999,24.308228,229043256]
["2009-05-17",26.85,28.4,26.65,27.049999,23.867063999999999,294105010]
["2009-05-24",26.799999,28.4,26.5,28.25,24.925865000000002,247653933]
["2009-05-31",28.85,30.799999,28.700001,30,26.469942,475866349]
["2009-06-07",29.799999,31.35,28.5,30.15,26.602293,380422376]
["2009-06-14",29.799999,30.1,28,28.15,24.837630999999998,309973017]
["2009-06-21",28.25,29.25,27.15,29.049999,25.631727000000001,244948345]
["2009-06-28",28.799999,29.549999,28.1,29.1,25.675847999999998,219311346]
["2009-07-05",29.299999,31.25,28.450001,30.700001,27.087574,444847088]
["2009-07-12",30.450001,31.299999,29.549999,30.799999,27.175806000000001,310541022]
["2009-07-19",31.1,35.200001,31,34.849997999999999,30.749247,457536102]
["2009-07-26",35.25,35.450001,33.349997999999999,34.349997999999999,30.308084000000001,287018150]
["2009-08-02",34.349997999999999,35.5,33.450001,33.5,29.558102000000002,252174160]
["2009-08-09",34,34.400002000000001,33.150002000000001,33.599997999999999,29.646338,247637033]
["2009-08-16",32.849997999999999,33.25,31.5,32.549999,28.719887,259737852]
["2009-08-23",33.349997999999999,34.450001,32.400002000000001,33.25,29.337519,316456437]
["2009-08-30",32.450001,34.200001,31.799999,33.799999,29.822803,320449473]
["2009-09-06",34.299999,35.5,34.049999,34.849997999999999,30.749247,247175453]
["2009-09-13",34.5,36.5,34.099997999999999,36.099997999999999,31.852163000000001,253391654]
["2009-09-20",35.900002000000001,36.299999,33.950001,34.599997999999999,30.528666000000001,218599930]
["2009-09-27",34.099997999999999,34.349997999999999,32.599997999999999,32.849997999999999,28.984587000000001,145451885]
["2009-10-04",32.849997999999999,35.700001,32.650002000000001,35.450001,31.278648,167469133]
["2009-10-11",35.799999,36.650002000000001,34.75,35.75,31.543348000000002,185482012]
["2009-10-18",35.75,37.900002000000001,35.400002000000001,37.75,33.308010000000003,190824151]
["2009-10-25",37.75,38.650002000000001,35.849997999999999,36.549999,32.249209999999998,232298552]
["2009-11-01",35.650002000000001,37.700001,35.5,37.450001,33.043312,196532838]
["2009-11-08",37.950001,39.450001,37.700001,38.700001,34.146225000000001,162121486]
["2009-11-15",39.299999,39.400002000000001,38,38.450001,33.925643999999998,189785891]
["2009-11-22",38.450001,40.900002000000001,37.299999,37.599997999999999,33.175654999999999,321060261]
["2009-11-29",38.799999,41.150002000000001,38.200001,41,36.175590999999997,290214097]
["2009-12-06",41,41.450001,39.099997999999999,39.599997999999999,34.940319000000002,219805077]
["2009-12-13",39.049999,40.200001,37.549999,37.799999,33.352131,220668162]
["2009-12-20",37.799999,37.950001,36.25,37.650002000000001,33.219776000000003,172273241]
["2009-12-27",37.900002000000001,38.5,37.299999,38.349997999999999,33.837414000000003,126267640]
["2010-01-03",38.25,39.599997999999999,37.75,38.349997999999999,33.837414000000003,199760197]
["2010-01-10",39,39.25,36.75,37.25,32.866852000000002,283998872]
["2010-01-17",36.400002000000001,37.099997999999999,34.75,35.75,31.543348000000002,221641326]
["2010-01-24",35.099997999999999,35.400002000000001,33.5,34.650002000000001,30.572783999999999,300540745]
["2010-01-31",34.200001,35.25,33,33.049999,29.161057,263037600]
["2010-02-07",32.849997999999999,34.75,32.25,34.25,30.219854000000002,207998123]
["2010-02-14",34.799999,35,33.650002000000001,33.799999,29.822803,84270455]
["2010-02-21",34.700001,35.099997999999999,33.700001,34.450001,30.396318000000001,198819075]
["2010-02-28",35,35.5,34,34.349997999999999,30.308084000000001,205941883]
["2010-03-07",34.900002000000001,36.799999,34.75,36.450001,32.160988000000003,218352716]
["2010-03-14",36,37.450001,35.799999,36.950001,32.602145999999998,157926718]
["2010-03-21",36.25,36.650002000000001,35.150002000000001,36.150002000000001,31.896287999999998,154585920]
["2010-03-28",36.450001,38,36.450001,38,33.528595000000003,155623349]
["2010-04-04",38.650002000000001,38.650002000000001,37.549999,38.099997999999999,33.616824999999999,128684427]
["2010-04-11",38.450001,38.450001,37.25,37.650002000000001,33.219776000000003,189378007]
["2010-04-18",37.150002000000001,37.25,35.950001,36.349997999999999,32.072749999999999,179839475]
["2010-04-25",36.700001,36.950001,35,35.75,31.543348000000002,196275957]
["2010-05-02",35.200001,35.450001,33.450001,33.900002000000001,30.512691,239620947]
["2010-05-09",34.849997999999999,35.349997999999999,33.049999,34.299999,30.872727999999999,218563692]
["2010-05-16",33.5,34.5,33,33.599997999999999,30.24267,184565107]
["2010-05-23",34.200001,34.400002000000001,32.450001,34.25,30.827722999999999,278514674]
["2010-05-30",34.150002000000001,34.650002000000001,33.25,34.25,30.827722999999999,153466904]
["2010-06-06",33.200001,34.650002000000001,33.150002000000001,34.200001,30.782719,136218744]
["2010-06-13",34.700001,35.200001,34.349997999999999,35,31.502783000000001,100091333]
["2010-06-20",35.599997999999999,36.299999,35.099997999999999,35.5,31.952818000000001,204709420]
["2010-06-27",35.5,35.900002000000001,33.950001,34.25,30.827722999999999,133955021]
["2010-07-04",33.900002000000001,35.75,33.700001,35.25,31.727799999999998,163024439]
["2010-07-11",34.349997999999999,34.450001,33,33.400002000000001,30.062653000000001,305604631]
["2010-07-18",33,34.650002000000001,33,34.5,31.05274,150573650]
["2010-07-25",34.700001,34.82,34.25,34.450001,31.007739999999998,48023500]
["2010-08-01",35.009998000000003,35.009998000000003,34.549999,34.650002000000001,31.187750000000001,79809400]
["2010-08-08",34.759998000000003,34.759998000000003,33.25,33.5,30.152657999999999,55894600]
["2010-08-15",33.759998000000003,34,33.200001,33.299999,29.972645,65347800]
["2010-08-22",33.189999,33.189999,29.799999,30.1,27.092393999999999,297361205]
["2010-08-29",30.5,30.549999,29.35,30.299999,27.272406,334949190]
["2010-09-05",30.6,30.9,29.6,29.799999,26.822367,232378124]
["2010-09-12",30.1,31.299999,30.049999,30.9,27.812453999999999,241878412]
["2010-09-19",30.85,31.75,30.75,31.450001,28.307497000000001,143507923]
["2010-09-26",31.549999,31.700001,30.549999,30.65,27.587434999999999,214190693]
["2010-10-03",30.950001,33.950001,30.65,33.5,30.152657999999999,501098118]
["2010-10-10",33.799999,35.450001,33.150002000000001,35.25,31.727799999999998,498522153]
["2010-10-17",35.200001,36.75,34.400002000000001,35.599997999999999,32.042831,473765626]
["2010-10-24",35.799999,36.450001,33.970001000000003,33.970001000000003,30.575699,248650414]
["2010-10-31",34.349997999999999,36.099997999999999,34.299999,35.400002000000001,31.862819999999999,234864264]
["2010-11-07",35.400002000000001,36.900002000000001,35,35.299999,31.772798999999999,341519229]
["2010-11-14",35.5,35.650002000000001,33.5,34.150002000000001,30.737718999999998,257945439]
["2010-11-21",34.5,34.849997999999999,33.099997999999999,33.349997999999999,30.017647,209208637]
["2010-11-28",33.099997999999999,34,33.099997999999999,33.299999,29.972645,192341475]
["2010-12-05",33.650002000000001,33.75,32.487000000000002,32.950001,29.657616000000001,150279764]
["2010-12-12",33.25,33.400002000000001,31.299999,31.6,28.442513000000002,167907789]
["2010-12-19",31.549999,32.150002000000001,30.799999,31.549999,28.397504999999999,136295552]
["2010-12-26",31.700001,31.950001,31.1,31.75,28.577521999999998,91090886]
["2011-01-02",31.75,33.099997999999999,31.700001,32.049999,28.847543999999999,249674802]
["2011-01-09",32.299999,32.900002000000001,31.85,32.299999,29.072566999999999,196327268]
["2011-01-16",32.299999,32.450001,31.299999,31.450001,28.307497000000001,181379148]
["2011-01-23",31.200001,31.450001,30.549999,30.6,27.542432999999999,185836333]
["2011-01-30",30.200001,30.6,30.049999,30.4,27.362414999999999,85568326]
["2011-02-06",30.4,30.75,28.65,29.1,26.192312000000001,332012431]
["2011-02-13",29.35,30.75,29.200001,30.4,27.362414999999999,249325629]
["2011-02-20",30.15,30.299999,28.5,28.950001,26.057300999999999,190917832]
["2011-02-27",28.9,30.450001,28.9,30.15,27.137394,199558055]
["2011-03-06",29.9,31.1,29.799999,30,27.002386000000001,232665421]
["2011-03-13",29.9,30.1,28.049999,28.4,25.562258,262331656]
["2011-03-20",28.6,29.4,27.9,27.9,25.112217000000001,322439462]
["2011-03-27",27.9,29.6,27.799999,29.5,26.552344999999999,249947491]
["2011-04-03",29.5,30.6,29.549999,30.299999,27.272406,191892261]
["2011-04-10",30.299999,30.450001,29.35,29.5,26.552344999999999,171435968]
["2011-04-17",29.5,29.85,28.9,29.65,26.687353000000002,114982681]
["2011-04-24",29,29.4,27.5,27.6,24.842192000000001,242266312]
["2011-05-01",27.5,28,26.5,26.85,24.511150000000001,156405773]
["2011-05-08",27,27.15,26.25,26.799999,24.465503999999999,124599804]
["2011-05-15",26.299999,27.049999,26.200001,26.85,24.511150000000001,120067908]
["2011-05-22",26.450001,26.85,25.799999,26.65,24.328571,155611111]
["2011-05-29",27,27.65,26.25,26.35,24.054704999999998,176585827]
["2011-06-05",26.299999,27.1,25.9,26.799999,24.465503999999999,148947242]
["2011-06-12",26.450001,26.700001,24.299999,24.6,22.457142000000001,198614639]
["2011-06-19",25,26,24.5,25.700001,23.461324999999999,182275943]
["2011-06-26",25.200001,26.85,25.200001,26.6,24.282927999999998,150689489]
["2011-07-03",27.200001,28.1,27,27.5,25.10453,177276485]
["2011-07-10",27.15,27.25,25.75,26.15,23.872128,121491672]
["2011-07-17",25.799999,26.950001,25.700001,26.85,24.511150000000001,113321355]
["2011-07-24",26.700001,26.75,25.799999,26,23.735188999999998,122291198]
["2011-07-31",26.450001,26.85,23.5,24.15,22.046341000000002,168828448]
["2011-08-07",23.450001,23.6,20.9,22.200001,20.266200999999999,327536802]
["2011-08-14",22.9,23.65,21.25,21.6,19.718465999999999,194166050]
["2011-08-21",21.85,23.049999,19,19.18,17.509270000000001,413591055]
["2011-08-28",19.5,19.98,18.399999999999999,18.639999,17.016306,280226571]
["2011-09-04",18.299999,19.440000999999999,17.66,19.139999,17.472753999999998,406873182]
["2011-09-11",18.299999,19.440000999999999,17.719999000000001,19.100000000000001,17.436239,219870740]
["2011-09-18",18.799999,19.219999000000001,17.700001,17.98,16.413796999999999,279239491]
["2011-09-25",17.98,19,17.100000000000001,18.799999,17.162369000000002,249164490]
["2011-10-02",18.399999999999999,18.68,17.040001,18.559999000000001,16.943275,217773112]
["2011-10-09",18.559999000000001,20.9,18.219999000000001,20.350000000000001,18.577354,222621913]
["2011-10-16",20.6,20.75,17.239999999999998,17.420000000000002,15.90258,239873962]
["2011-10-23",17.760000000000002,20.5,17.5,19.98,18.23958,264848624]
["2011-10-30",20.100000000000001,23.1,19.34,22.700001,20.722650999999999,368839667]
["2011-11-06",22.799999,23.799999,21.25,21.299999,19.444597000000002,264156441]
["2011-11-13",22.15,22.85,19.940000999999999,20.200001,18.440418000000001,193309633]
["2011-11-20",20,20.5,19.079999999999998,19.32,17.637073999999998,154844031]
["2011-11-27",19.719999000000001,21.549999,19.100000000000001,21,19.170729000000001,194036759]
["2011-12-04",21,21.9,20,20.25,18.486063000000001,184752940]
["2011-12-11",20.700001,20.799999,18.700001,19.18,17.509270000000001,234695578]
["2011-12-18",18.899999999999999,19.360001,18.120000999999998,19.280000999999999,17.600556999999998,175141541]
["2011-12-25",19.280000999999999,19.440000999999999,18.760000000000002,19.200001,17.527525000000001,60364684]
["2012-01-01",19.200001,20.200001,18.68,18.799999,17.162369000000002,104400227]
["2012-01-08",18.600000000000001,20.299999,18.32,20.049999,18.303485999999999,224767389]
["2012-01-15",19.600000000000001,22.25,19.360001,22.15,20.220555999999998,239993870]
["2012-01-22",22.15,23.35,22.15,22.9,20.905225999999999,102807433]
["2012-01-29",22.9,23.4,22.1,23.200001,21.179096000000001,230762641]
["2012-02-05",23.6,23.65,22,22.200001,20.266200999999999,216604448]
["2012-02-12",22,23.950001,21.700001,23.6,21.544253999999999,219190032]
["2012-02-19",24,24.700001,23.1,24.200001,22.091985999999999,228546511]
["2012-02-26",24.200001,24.549999,23.25,24.049999,21.955051000000001,192405191]
["2012-03-04",23.799999,23.9,20.399999999999999,20.950001,19.12509,395975439]
["2012-03-11",20.799999,21.9,20.299999,21,19.170729000000001,209577888]
["2012-03-18",21.200001,21.25,19.82,20.149999999999999,18.394773000000001,180653433]
["2012-03-25",20.299999,20.9,19.82,20.149999999999999,18.394773000000001,149428882]
["2012-04-01",20.149999999999999,20.75,20,20.5,18.714285,80320153]
["2012-04-08",20.5,20.85,19.639999,20.5,18.714285,130465693]
["2012-04-15",20.200001,21.450001,20.100000000000001,21.299999,19.444597000000002,188731551]
["2012-04-22",21.25,21.25,20.399999999999999,20.75,18.942509000000001,159453043]
["2012-04-29",20.9,21.65,20.9,21.5,19.627178000000001,167332570]
["2012-05-06",21.049999,21.049999,19.600000000000001,19.780000999999999,18.057003000000002,202356339]
["2012-05-13",19.959999,19.98,17.920000000000002,18.260000000000002,16.669409000000002,204046120]
["2012-05-20",18.200001,18.579999999999998,17.700001,18.059999000000001,16.486827999999999,154219234]
["2012-05-27",17.959999,18.719999000000001,17.899999999999999,17.940000999999999,16.588068,160753514]
["2012-06-03",17.5,17.799999,17,17.620000999999998,16.292185,208685462]
["2012-06-10",18.239999999999998,19.379999000000002,18.239999999999998,19.280000999999999,17.827090999999999,219601775]
["2012-06-17",19.84,19.899999999999999,18.899999999999999,18.959999,17.531202,148168586]
["2012-06-24",18.959999,19.98,18.600000000000001,19.959999,18.455845,168339394]
["2012-07-01",19.959999,21.75,19.959999,21.65,20.01849,183316394]
["2012-07-08",21.6,21.6,20.399999999999999,20.700001,19.140080999999999,148004828]
["2012-07-15",20.700001,22.15,20.700001,22.049999,20.388345999999999,194924065]
["2012-07-22",21.25,21.4,20.299999,21.15,19.556168,178646615]
["2012-07-29",21.5,21.700001,20.950001,21.299999,19.694862000000001,124417746]
["2012-08-05",21.65,21.950001,21.049999,21.85,20.203419,147567980]
["2012-08-12",21.700001,22,20.950001,21.450001,19.833561,148196142]
["2012-08-19",21.35,21.85,21.15,21.299999,19.694862000000001,93464998]
["2012-08-26",21.4,21.4,20.200001,20.75,19.186312000000001,197618420]
["2012-09-02",20.65,22.049999,20.5,21.799999,20.157187,178269628]
["2012-09-09",22,23,21.549999,22.950001,21.220524000000001,154080068]
["2012-09-16",23,23.15,22.4,22.65,20.943128999999999,155518532]
["2012-09-23",22.6,22.799999,22,22.4,20.711970999999998,149100085]
["2012-09-30",22.4,22.9,22.1,22.85,21.128059,78840696]
["2012-10-07",22.700001,23.299999,22.4,23.25,21.497914999999999,132337073]
["2012-10-14",23.200001,23.75,22.049999,22.799999,21.081827000000001,232150662]
["2012-10-21",22.799999,23.049999,22.35,22.549999,20.850666,120846122]
["2012-10-28",22.450001,23.9,22.4,23.85,22.052702,139985836]
["2012-11-04",23.75,24.1,22.799999,23.1,21.359221999999999,168812880]
["2012-11-11",22.950001,23.15,21.950001,22.15,20.480812,133032854]
["2012-11-18",22.049999,22.9,21.9,22.85,21.128059,107594524]
["2012-11-25",23.049999,23.049999,22.200001,22.85,21.128059,130081960]
["2012-12-02",22.9,23.65,22.299999,23.450001,21.682846000000001,136768450]
["2012-12-09",23.549999,24.1,23,24.049999,22.237628999999998,169003600]
["2012-12-16",24.049999,24.549999,23.700001,24.200001,22.376328000000001,185498872]
["2012-12-23",24,24.6,24,24.549999,22.699949,52503218]
["2012-12-30",24.35,27.200001,24.35,27,24.965322,229564428]
["2013-01-06",27,27.25,25.950001,26,24.040679999999998,187228743]
["2013-01-13",26,27.35,25.9,26.700001,24.687930999999999,175552555]
["2013-01-20",26.5,27,25.549999,25.65,23.717055999999999,124264343]
["2013-01-27",25.549999,26.4,25.25,25.9,23.948217,168740668]
["2013-02-03",26.1,26.299999,24.200001,24.5,22.653717,183914675]
["2013-02-10",24.5,24.950001,24.25,24.85,22.977345,57210999]
["2013-02-17",24.9,25,23.1,23.1,21.359221999999999,188840658]
["2013-02-24",23.200001,23.549999,22.5,23.15,21.405450999999999,197779466]
["2013-03-03",22.950001,23.35,22.35,23.299999,21.544146999999999,160589339]
["2013-03-10",23.299999,23.549999,21.700001,21.950001,20.295883,207833771]
["2013-03-17",21.450001,22,20.799999,21.25,19.648634000000001,174806540]
["2013-03-24",21.4,21.5,20.049999,20.100000000000001,18.585297000000001,204919618]
["2013-03-31",20.100000000000001,20.5,19.219999000000001,19.360001,17.901062,122462510]
["2013-04-07",19.299999,21.35,19.100000000000001,20.450001,18.908919999999998,229756346]
["2013-04-14",20.200001,20.85,19.84,20.700001,19.140080999999999,150685399]
["2013-04-21",20.5,21.35,19.920000000000002,20.9,19.325005999999998,179208920]
["2013-04-28",21,21.5,20.799999,21.049999,19.463705000000001,112198941]
["2013-05-05",21.450001,22.5,21.049999,22.200001,20.527042000000002,204313126]
["2013-05-12",22,22,21.049999,21.35,19.741095999999999,122165105]
["2013-05-19",21.6,22,20.5,20.799999,19.232541999999999,166133125]
["2013-05-26",20.65,21.15,20,20.049999,18.539062999999999,162988355]
["2013-06-02",19.959999,20.100000000000001,19.280000999999999,19.399999999999999,17.938046,175860689]
["2013-06-09",19.399999999999999,19.600000000000001,18.5,19.02,17.712046000000001,149315347]
["2013-06-16",18.940000999999999,19.48,18.079999999999998,18.52,17.246428999999999,198994451]
["2013-06-23",18.139999,18.540001,17,18.399999999999999,17.134682000000002,296907625]
["2013-06-30",18.399999999999999,18.5,17.299999,17.959999,16.724937000000001,141544319]
["2013-07-07",17.899999999999999,19.100000000000001,17.200001,18.52,17.246428999999999,204971811]
["2013-07-14",18.440000999999999,18.920000000000002,18.079999999999998,18.360001,17.097431,111395758]
["2013-07-21",18.559999000000001,18.84,18.139999,18.68,17.395430000000001,134292806]
["2013-07-28",18.5,19.02,18.219999000000001,18.600000000000001,17.320929,119869921]
["2013-08-04",18.600000000000001,18.780000999999999,18.200001,18.52,17.246428999999999,96893199]
["2013-08-11",18.5,20.350000000000001,18.399999999999999,19.98,18.606030000000001,209188172]
["2013-08-18",19.799999,20.299999,18.760000000000002,19.260000000000002,17.935542999999999,142535315]
["2013-08-25",19.399999999999999,19.760000000000002,18.899999999999999,19.040001,17.730671000000001,124615752]
["2013-09-01",19.32,20.700001,19.32,20.549999,19.136832999999999,199508388]
["2013-09-08",20.75,21.4,20.700001,21.200001,19.742135999999999,171552130]
["2013-09-15",21.5,21.6,20.700001,21.200001,19.742135999999999,124573290]
["2013-09-22",21.200001,21.35,20.299999,20.549999,19.136832999999999,111321312]
["2013-09-29",20.25,20.700001,19.959999,20.6,19.183392999999999,89567201]
["2013-10-06",20.6,20.85,20.049999,20.700001,19.276517999999999,85172438]
["2013-10-13",20.700001,20.950001,20.350000000000001,20.5,19.090268999999999,66607281]
["2013-10-20",20.5,20.700001,19.52,19.620000999999998,18.270786000000001,102765376]
["2013-10-27",19.899999999999999,21.1,19.899999999999999,20.950001,19.509325,138618912]
["2013-11-03",21.1,21.299999,20.350000000000001,20.5,19.090268999999999,137149974]
["2013-11-10",20.5,21.299999,20.25,21.25,19.788694,152431000]
["2013-11-17",21.85,25.200001,21.85,25,23.280819000000001,594762395]
["2013-11-24",25.1,25.299999,24.4,25,23.280819000000001,179731579]
["2013-12-01",25.1,25.799999,24.700001,25.35,23.606749000000001,195006810]
["2013-12-08",25.75,25.799999,24,24.950001,23.234259000000002,179398004]
["2013-12-15",24.799999,25.299999,23.200001,23.450001,21.837408,205300887]
["2013-12-22",23.6,24.5,23.1,24.35,22.675515999999998,63992570]
["2013-12-29",24.450001,24.549999,22.9,23.049999,21.464912000000002,95217502]
["2014-01-05",22.75,22.950001,21.85,22.049999,20.533681999999999,153423064]
["2014-01-12",22.35,23.049999,21.700001,22.65,21.092421999999999,140388908]
["2014-01-19",22.299999,23.549999,22.200001,22.450001,20.906175999999999,158184758]
["2014-01-26",21.950001,22.1,20.75,21.200001,19.742135999999999,130006197]
["2014-02-02",21.200001,21.200001,20.049999,20.549999,19.136832999999999,113794110]
["2014-02-09",20.450001,22,20.399999999999999,21.6,20.114628,153162688]
["2014-02-16",22.450001,23.5,22.4,22.85,21.278666999999999,198955716]
["2014-02-23",22.700001,22.9,22.049999,22.700001,21.138981000000001,129906298]
["2014-03-02",22.15,22.6,21.85,21.9,20.393996999999999,155948971]
["2014-03-09",21.5,21.65,20.200001,20.25,18.857462000000002,161188724]
["2014-03-16",20.100000000000001,20.85,20,20.350000000000001,18.950586000000001,132350137]
["2014-03-23",20.799999,21.950001,20.549999,21.65,20.161187999999999,169823993]
["2014-03-30",21.799999,22.200001,21.6,21.85,20.347435000000001,105868311]
["2014-04-06",22,23,21.1,21.549999,20.068064,202252278]
["2014-04-13",21.6,21.85,20.950001,21.15,19.69557,95535647]
["2014-04-20",21.15,21.25,20.350000000000001,20.450001,19.043709,64343583]
["2014-04-27",20.350000000000001,20.549999,19.799999,20.049999,18.671215,125867370]
["2014-05-04",20.049999,20.350000000000001,19.739999999999998,19.959999,18.587403999999999,95324459]
["2014-05-11",20.100000000000001,20.549999,19.760000000000002,20.049999,18.671215,128531762]
["2014-05-18",19.959999,20.799999,19.719999000000001,20.450001,19.043709,123580635]
["2014-05-25",20.6,21.549999,20.200001,21.299999,19.835256999999999,169854966]
["2014-06-01",21.299999,21.5,20.950001,21.299999,19.835256999999999,102463891]
["2014-06-08",21.299999,22,21.15,21.4,20.287486999999999,128901265]
["2014-06-15",21.4,21.799999,20.799999,21,19.908280999999999,115076242]
["2014-06-22",21.1,21.450001,20.049999,20.399999999999999,19.339473999999999,165036455]
["2014-06-29",20.450001,21.15,20.149999999999999,20.9,19.813479999999998,86688132]
["2014-07-06",20.85,21.049999,20.5,20.799999,19.718678000000001,89204813]
["2014-07-13",20.9,21.1,20.299999,20.5,19.434275,87179914]
["2014-07-20",20.399999999999999,22.35,20.25,22.1,20.951097000000001,214777711]
["2014-07-27",22.1,23.4,22.049999,23,21.804307999999999,264172829]
["2014-08-03",23.200001,23.65,22.15,22.5,21.330300999999999,140086224]
["2014-08-10",22.85,23.450001,22.6,22.950001,21.756907999999999,131496450]
["2014-08-17",22.9,23.5,22.4,22.799999,21.614704,124555762]
["2014-08-24",22.65,23.200001,22.15,22.25,21.093298000000001,135031932]
["2014-08-31",22.1,23.9,21.799999,23.549999,22.325716,218321354]
["2014-09-07",23.75,24,22.85,23.1,21.899108999999999,124212443]
["2014-09-14",22.950001,23.1,22.35,22.6,21.425104000000001,116041584]
["2014-09-21",22.25,22.5,21.9,22,20.856294999999999,107011324]
["2014-09-28",21.6,21.9,21.200001,21.65,20.52449,103207129]
["2014-10-05",21.4,22.4,21.299999,21.549999,20.429687999999999,96502880]
["2014-10-12",21.4,21.9,21,21.4,20.287486999999999,78560089]
["2014-10-19",21.700001,22.15,21.450001,21.85,20.714092000000001,77963108]
["2014-10-26",21.9,23.25,21.6,23.200001,21.993912000000002,145544841]
["2014-11-02",23.299999,23.35,22.450001,22.75,21.567305000000001,110464954]
["2014-11-09",23.4,23.549999,22.65,23.1,21.899108999999999,206564482]
["2014-11-16",23.5,23.5,22.5,23,21.804307999999999,128838564]
["2014-11-23",24,27.9,23.85,26.950001,25.548964000000002,520551085]
["2014-11-30",26.200001,28.6,25.5,27.950001,26.496974999999999,422900772]
["2014-12-07",28.15,28.799999,26.549999,26.75,25.359358,282588264]
["2014-12-14",26.5,28.15,25.950001,27.799999,26.354773999999999,211869965]
["2014-12-21",27.9,29.200001,27.799999,28.049999,26.591775999999999,140289513]
["2014-12-28",29.5,31.5,29.5,31.4,29.767620000000001,234839282]
["2015-01-04",31,31.799999,29.15,30.450001,28.867010000000001,274847544]
["2015-01-11",30.6,32,29.799999,31.75,30.099426000000001,244940058]
["2015-01-18",30.799999,32.799999,28.6,32.450001,30.763037000000001,341582641]
["2015-01-25",32.099997999999999,32.799999,30.4,30.6,29.009212000000002,203496657]
["2015-02-01",29.9,31.950001,29.5,30.75,29.151413000000002,205578367]
["2015-02-08",30.200001,32.049999,30.1,32,30.33643,126712694]
["2015-02-15",32.099997999999999,32.400002000000001,31.75,32.400002000000001,30.715634999999999,43159181]
["2015-02-22",32.400002000000001,33.599997999999999,31.75,33.25,31.521443999999999,162663671]
["2015-03-01",33.799999,34,30.799999,31,29.388414000000001,200303179]
["2015-03-08",30.75,31.65,30.299999,31.25,29.625419999999998,153339275]
["2015-03-15",31.15,33.200001,31.049999,32.900002000000001,31.189641999999999,181747395]
["2015-03-22",33.200001,33.75,31.799999,32.299999,30.620832,178023900]
["2015-03-29",33.25,35.099997999999999,33.099997999999999,34.950001,33.133068000000002,254496964]
["2015-04-05",34.950001,41,34.950001,40,37.920532000000001,361103228]
["2015-04-12",39.599997999999999,40.349997999999999,37.25,38.650002000000001,36.640720000000002,374990104]
["2015-04-19",39,39.299999,36.799999,37.650002000000001,35.692706999999999,252489470]
["2015-04-26",37.950001,38.799999,37.5,37.75,35.787506,166797036]
["2015-05-03",37.75,39.099997999999999,36.799999,37.599997999999999,35.645305999999998,264625768]
["2015-05-10",37.950001,38.450001,36.049999,37,35.076500000000003,179310497]
["2015-05-17",37.150002000000001,38.599997999999999,36.299999,38.549999,36.545918,165400457]
["2015-05-24",38.549999,40.200001,36.950001,37.25,35.313499,264504385]
["2015-05-31",37.400002000000001,38.299999,35.450001,35.599997999999999,33.749274999999997,209739986]
["2015-06-07",35.5,36.700001,34.200001,36.299999,34.887695000000001,195567423]
["2015-06-14",35.650002000000001,35.849997999999999,33.299999,33.400002000000001,32.100529000000002,172405318]
["2015-06-21",33.599997999999999,35.5,33,33.200001,31.908306,209206672]
["2015-06-28",33.5,34.25,31.549999,32.25,30.995267999999999,241424813]
["2015-07-05",32.75,33.200001,26.9,31.450001,30.226393000000002,518230039]
["2015-07-12",31,32.299999,30.200001,31.5,30.274446000000001,235443985]
["2015-07-19",32,32.25,30.4,30.75,29.553626999999999,163107885]
["2015-07-26",30.25,30.299999,28.200001,28.549999,27.439219999999999,241390660]
["2015-08-02",28.450001,29.200001,27.35,28.65,27.535329999999998,166383552]
["2015-08-09",28.35,30.15,28.049999,28.75,27.631439,164742338]
["2015-08-16",28.5,28.85,25.049999,25.65,24.652049999999999,189554714]
["2015-08-23",24.4,28,23.4,27.049999,25.997579999999999,356495155]
["2015-08-30",27.049999,27.299999,24.700001,25.200001,24.219556999999998,170229346]
["2015-09-06",24.9,27.75,24.9,26.200001,25.180651000000001,234166117]
["2015-09-13",26.450001,29.299999,26.15,28.85,27.727549,216436176]
["2015-09-20",28.15,28.6,26.25,27.1,26.045635000000001,187289149]
["2015-09-27",27.1,28,25.75,27.700001,26.622292000000002,108079925]
["2015-10-04",28.5,30.200001,28.35,29.35,28.208096000000001,184468585]
["2015-10-11",29.65,30,28.6,29.950001,28.784754,144443401]
["2015-10-18",29.85,30.75,29.450001,30.65,29.457518,91722773]
["2015-10-25",31,31.15,28,28.049999,26.958673000000001,241453157]
["2015-11-01",27.5,29.5,27.1,29.15,28.015877,245467516]
["2015-11-08",28.700001,29.35,27.549999,28.200001,27.102838999999999,166596224]
["2015-11-15",27.450001,28.65,27.4,28.549999,27.439219999999999,144372327]
["2015-11-22",28.450001,28.75,27.200001,27.299999,26.237853999999999,137128704]
["2015-11-29",27,27.5,26.049999,26.1,25.084541000000002,258719124]
["2015-12-06",26.450001,26.5,24.25,24.4,23.450682,158994605]
["2015-12-13",24,26.15,23.799999,25.450001,24.459831000000001,158907421]
["2015-12-20",25.35,26.1,25.15,25.950001,24.940380000000001,76296497]
["2015-12-27",25.9,25.9,24.799999,25.049999,24.075393999999999,75610616]
["2016-01-03",24.799999,25,22.1,22.549999,21.672658999999999,265457472]
["2016-01-10",21.75,21.950001,20.350000000000001,20.350000000000001,19.558254000000002,311500182]
["2016-01-17",20.25,20.950001,18.620000999999998,19.079999999999998,18.337665999999999,390154418]
["2016-01-24",19.360001,19.559999000000001,18.02,18.780000999999999,18.049337000000001,419220931]
["2016-01-31",18.799999,18.84,17.120000999999998,17.600000000000001,16.915247000000001,331591466]
["2016-02-07",17.600000000000001,17.600000000000001,16.200001,16.32,15.685046,110906174]
["2016-02-14",16.879999000000002,18,16.700001,17.639999,16.953690000000002,237058645]
["2016-02-21",18.059999000000001,18.48,16.959999,17.360001,16.684585999999999,245881878]
["2016-02-28",17.420000000000002,18.299999,16.120000999999998,18.100000000000001,17.395793999999999,420740568]
["2016-03-06",18.239999999999998,18.399999999999999,17.399999999999999,17.899999999999999,17.203572999999999,258878219]
["2016-03-13",18.280000999999999,19.079999999999998,17.920000000000002,19.02,18.280000999999999,277466061]
["2016-03-20",19.100000000000001,19.700001,18.5,18.559999000000001,17.837893999999999,253207460]
["2016-03-27",18.559999000000001,19.260000000000002,18.219999000000001,18.52,17.799454000000001,213026778]
["2016-04-03",18.52,18.52,17.600000000000001,18.059999000000001,17.357348999999999,147654200]
["2016-04-10",17.940000999999999,20.399999999999999,17.84,19.739999999999998,18.971986999999999,312837907]
["2016-04-17",19.260000000000002,19.719999000000001,18.52,18.799999,18.068557999999999,257173946]
["2016-04-24",18.600000000000001,18.780000999999999,18.02,18.059999000000001,17.357348999999999,189718394]
["2016-05-01",18.059999000000001,18.059999000000001,16.940000999999999,16.98,16.319365999999999,238359862]
["2016-05-08",17.139999,17.200001,16.360001,16.440000999999999,15.800379,259602483]
["2016-05-15",16.379999000000002,16.940000999999999,16.239999999999998,16.579999999999998,15.934931000000001,192930711]
["2016-05-22",16.540001,17.02,16.360001,16.920000000000002,16.261702,157304803]
["2016-05-29",16.940000999999999,17.68,16.82,17.559999000000001,16.876802000000001,216692446]
["2016-06-05",17.559999000000001,17.579999999999998,16.940000999999999,16.98,16.319365999999999,160263902]
["2016-06-12",16.66,16.68,16.16,16.420000000000002,16.24267,201275414]
["2016-06-19",16.600000000000001,17.059999000000001,16,16.459999,16.282238,219174965]
["2016-06-26",16.200001,16.719999000000001,16.02,16.620000999999998,16.440511999999998,150964443]
["2016-07-03",16.700001,17.059999000000001,16.219999000000001,16.32,16.143751000000002,160595646]
["2016-07-10",16.639999,17.760000000000002,16.5,17.68,17.489063000000002,266139035]
["2016-07-17",17.68,17.920000000000002,17.420000000000002,17.719999000000001,17.528631000000001,174860687]
["2016-07-24",17.780000999999999,18.440000999999999,17.420000000000002,17.68,17.489063000000002,287875984]
["2016-07-31",17.600000000000001,18.040001,17.239999999999998,17.719999000000001,17.528631000000001,169939007]
["2016-08-07",17.879999000000002,18.700001,17.82,18.620000999999998,18.418913,248822499]
["2016-08-14",18.600000000000001,19.700001,18.600000000000001,18.780000999999999,18.577185,349190579]
["2016-08-21",18.780000999999999,19.16,18.120000999999998,19.079999999999998,18.873943000000001,253909134]
["2016-08-28",19.079999999999998,19.16,18.440000999999999,19.02,18.814592000000001,201020465]
["2016-09-04",19.360001,21.799999,19.079999999999998,21.4,21.168887999999999,447790412]
["2016-09-11",20.65,20.9,19.920000000000002,20.6,20.377528999999999,270954261]
["2016-09-18",21,22.1,20.85,20.950001,20.723749000000002,328684787]
["2016-09-25",20.6,21,20,20,19.784008,216834989]
["2016-10-02",20.350000000000001,21.6,20.100000000000001,21.5,21.267809,189657151]
["2016-10-09",21.5,21.799999,20.299999,20.700001,20.47645,195065339]
["2016-10-16",20.5,20.85,20.049999,20.100000000000001,19.882929000000001,147868455]
["2016-10-23",20,20.350000000000001,19.219999000000001,19.280000999999999,19.071784999999998,244887026]
["2016-10-30",19.02,19.84,18.860001,19.219999000000001,19.012432,178314958]
["2016-11-06",19.379999000000002,19.719999000000001,18.459999,19.219999000000001,19.012432,286405809]
["2016-11-13",19.079999999999998,20.450001,19.02,19.959999,19.744440000000001,280978315]
["2016-11-20",19.899999999999999,22.799999,19.780000999999999,22.700001,22.454848999999999,566089305]
["2016-11-27",22.65,23.1,21.700001,21.700001,21.465651000000001,324876737]
["2016-12-04",21.799999,22.9,21.299999,22.200001,21.960251,250708822]
["2016-12-11",22.200001,22.299999,20.350000000000001,20.5,20.278607999999998,281824984]
["2016-12-18",20.450001,20.700001,19.84,20.049999,19.833466999999999,209956378]
["2016-12-25",20.049999,20.450001,19.899999999999999,20.200001,19.981850000000001,95056115]
["2017-01-01",20.200001,21.450001,20,21.1,20.872129000000001,167446200]
["2017-01-08",21.049999,21.700001,20.75,21.549999,21.317267999999999,175995167]
["2017-01-15",21.4,21.799999,20.75,21.4,21.168887999999999,171884719]
["2017-01-22",21.4,21.75,21.25,21.549999,21.317267999999999,126631267]
["2017-01-29",21.549999,21.549999,20.950001,21.4,21.168887999999999,109210667]
["2017-02-05",21.6,23.9,21.6,23.700001,23.444050000000001,533724928]
["2017-02-12",23.700001,24.9,23.6,24.299999,24.037569000000001,317138653]
["2017-02-19",24.299999,24.950001,23.950001,24.35,24.087029999999999,197549658]
["2017-02-26",24.200001,24.35,23.200001,23.4,23.147289000000001,174271547]
["2017-03-05",23.450001,24,23.25,23.450001,23.196750999999999,123087472]
["2017-03-12",23.799999,25.5,23.5,25.049999,24.77947,219909961]
["2017-03-19",25.1,25.450001,23.85,24,23.74081,205209108]
["2017-03-26",23.700001,24.35,23.549999,23.85,23.59243,152547943]
["2017-04-02",23.700001,24.15,23.15,23.549999,23.295670000000001,119625034]
["2017-04-09",23.450001,23.549999,22.75,23.049999,22.801068999999998,111699673]
["2017-04-16",23.049999,23.200001,22.299999,22.700001,22.454848999999999,128124376]
["2017-04-23",22.799999,24.15,22.75,23.65,23.394587999999999,205586150]
["2017-04-30",23.65,23.9,22.700001,22.9,22.652688999999999,100188528]
["2017-05-07",23.15,24.75,22.950001,24.549999,24.284870000000002,252109617]
["2017-05-14",24.65,25,23.9,24.25,23.988109999999999,154649859]
["2017-05-21",24.5,25.75,24.299999,25.35,25.076231,205863964]
["2017-05-28",25.65,26.049999,25,25.25,24.977309999999999,132937355]
["2017-06-04",25.200001,25.700001,24.700001,25.450001,25.175152000000001,147307951]
["2017-06-11",25.35,25.450001,23.9,24,24,204282386]
["2017-06-18",24.200001,24.700001,23.65,24.200001,24.200001,173017032]
["2017-06-25",24.299999,24.5,23.549999,23.85,23.85,140707137]
["2017-07-02",23.85,24.299999,23.35,23.85,23.85,167574693]
["2017-07-09",23.950001,25.200001,23.9,25,25,214208810]
["2017-07-16",25.35,26.200001,25,25.200001,25.200001,246722777]
["2017-07-23",25.299999,25.5,24.5,24.700001,24.700001,158387367]
["2017-07-30",24.65,25.9,24.549999,24.9,24.9,304463654]
["2017-08-06",25,25.200001,23.200001,23.549999,23.549999,300330556]
["2017-08-13",23.85,24,23,23.15,23.15,232162034]
["2017-08-20",23.1,25.200001,23.049999,25,25,266907521]
["2017-08-27",25.25,25.799999,24.700001,24.9,24.9,255674514]
["2017-09-03",24.85,24.9,23.9,24.1,24.1,154978755]
["2017-09-10",24.299999,24.6,23.35,23.75,23.75,171572471]
["2017-09-17",24.049999,24.25,23.5,23.65,23.65,135694364]
["2017-09-24",23.6,23.75,23.15,23.25,23.25,133645944]
["2017-10-01",23.25,24.35,23.200001,24.1,24.1,119075304]
["2017-10-08",23.75,24.4,23.75,24.1,24.1,166034918]
["2017-10-15",24.1,25.35,23.950001,24.6,24.6,281335301]
["2017-10-22",25.65,25.799999,24.85,25.65,25.65,427231374]
["2017-10-29",25.950001,27.85,25.549999,27.25,27.25,483340663]
["2017-11-05",27.25,28.049999,26.25,27.700001,27.700001,358409333]
["2017-11-12",27.5,27.950001,26.15,26.85,26.85,321496491]
["2017-11-19",26.9,28.200001,26.200001,26.9,26.9,354125483]
["2017-11-26",27.049999,27.049999,25.25,25.299999,25.299999,281138565]
["2017-12-03",25.200001,25.85,23.9,24.65,24.65,254145234]
["2017-12-10",24.450001,25,23.9,23.950001,23.950001,227922656]
["2017-12-17",24.25,24.799999,24,24.65,24.65,224268530]
["2017-12-24",24.65,24.950001,24.200001,24.549999,24.549999,97872382]
["2017-12-31",24.549999,25.549999,24.4,24.6,24.6,297205850]
["2018-01-07",24.549999,25.15,24.1,24.9,24.9,270903775]
["2018-01-14",25.25,26.85,24.799999,25.75,25.75,464768493]
["2018-01-21",25.85,27.200001,25.549999,26.549999,26.549999,467620541]

{"sheet":"1299.HK Stock Price","index":270,"n_rows":380,"n_cols":7,"rows_kept":380,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Adj Close","Volume"]
["2010-10-24",23.15,23.15,23.049999,23.049999,21.244088999999999,2080560896]
["2010-10-31",23.6,23.75,22.450001,23.049999,21.244088999999999,1026712187]
["2010-11-07",23.1,24.6,23.1,23.4,21.566666000000001,1299866290]
["2010-11-14",23.85,23.85,22.277999999999999,23.25,21.428419000000002,296846284]
["2010-11-21",23.25,23.299999,22.4,22.549999,20.783259999999999,242048317]
["2010-11-28",22.4,23.450001,22.200001,22.6,20.829343999999999,400430191]
["2010-12-05",22.799999,22.85,22.15,22.25,20.506765000000001,199190228]
["2010-12-12",22.35,22.5,21.85,22.35,20.598932000000001,225575060]
["2010-12-19",22.35,22.35,21.75,21.950001,20.230271999999999,145485315]
["2010-12-26",21.9,22.299999,21.65,21.85,20.138104999999999,66296425]
["2011-01-02",22.1,22.799999,22,22.299999,20.552847,119264891]
["2011-01-09",22.299999,22.299999,21.200001,21.4,19.723362000000002,226206449]
["2011-01-16",21.4,21.950001,21,21.6,19.907696000000001,172438049]
["2011-01-23",21.799999,22.1,20.799999,21.65,19.953775,103203068]
["2011-01-30",21.450001,21.75,21.299999,21.6,19.907696000000001,60922632]
["2011-02-06",21.9,22.6,21.85,22.450001,20.691096999999999,213050516]
["2011-02-13",22.15,22.5,21.700001,21.799999,20.092022,102944334]
["2011-02-20",21.799999,22.6,21,22.299999,20.552847,189123219]
["2011-02-27",22.6,23,22.15,22.85,21.059763,217702220]
["2011-03-06",23.200001,24.1,22.799999,23.1,21.290171000000001,313698199]
["2011-03-13",22.9,23.25,21.75,22.6,20.829343999999999,261809666]
["2011-03-20",22.700001,24.1,22.65,24,22.119658000000001,259845841]
["2011-03-27",23.6,24.4,23.6,24.15,22.257904,173515619]
["2011-04-03",24.15,24.950001,24.049999,24.200001,22.303988,153292044]
["2011-04-10",24.200001,25.15,23.950001,25.049999,23.087391,166874972]
["2011-04-17",25.4,26.799999,25.4,26.75,24.654202999999999,255790137]
["2011-04-24",26.450001,26.65,25.5,26.15,24.101212,129420475]
["2011-05-01",26.450001,26.799999,25.5,26.5,24.423791999999999,124890767]
["2011-05-08",26.6,27.799999,26.5,26.75,24.654202999999999,200833374]
["2011-05-15",26.85,27,25.799999,26.5,24.423791999999999,113941095]
["2011-05-22",26.15,26.75,25.700001,26.700001,24.60812,123533742]
["2011-05-29",26.85,28.15,26.6,28.049999,25.852350000000001,422862924]
["2011-06-05",27.200001,28.200001,27.200001,28,25.806266999999998,216839526]
["2011-06-12",27.799999,28.5,25.549999,25.85,23.824712999999999,227112867]
["2011-06-19",25.9,27.049999,25.35,26.950001,24.838531,141384887]
["2011-06-26",26.549999,27.15,26.35,26.950001,24.838531,91890409]
["2011-07-03",27.200001,28.15,27.15,27.950001,25.760186999999998,146114884]
["2011-07-10",27.85,27.9,25.85,26,23.962962999999998,126860617]
["2011-07-17",25.799999,27,25.799999,26.9,24.792453999999999,102678978]
["2011-07-24",26.549999,29,26.549999,28.65,26.405338,212887182]
["2011-07-31",29.35,29.9,25.4,26.450001,24.377707000000001,354114675]
["2011-08-07",25.75,27.200001,24.700001,25.75,23.732548000000001,316585820]
["2011-08-14",26.200001,27.65,25.799999,25.9,23.974830999999998,198322974]
["2011-08-21",26,26.299999,24.65,25.4,23.511997000000001,185918011]
["2011-08-28",25.9,28.1,25.549999,26.450001,24.48395,199294153]
["2011-09-04",26.1,27.15,25.4,26.049999,24.113682000000001,130388686]
["2011-09-11",25.25,25.299999,23.1,24.75,22.910315000000001,217662260]
["2011-09-18",24.700001,24.700001,21.15,22.450001,20.781276999999999,218801144]
["2011-09-25",22.450001,23.200001,21.450001,22.299999,20.642420000000001,192522609]
["2011-10-02",22.049999,23.65,19.84,22.950001,21.244105999999999,238739060]
["2011-10-09",23.4,25,22.299999,23.9,22.123491000000001,238906919]
["2011-10-16",24.35,24.35,22.35,23,21.290392000000001,176616983]
["2011-10-23",23.35,24.450001,22.950001,24.1,22.308626,195817476]
["2011-10-30",24,24.65,23.4,24.299999,22.493759000000001,177628204]
["2011-11-06",24.549999,25.1,23.85,23.950001,22.169781,123061799]
["2011-11-13",24.450001,24.700001,23.25,23.65,21.892078000000001,82814807]
["2011-11-20",23.5,23.950001,22.85,23.65,21.892078000000001,81337362]
["2011-11-27",23.9,24.549999,23.299999,23.85,22.077209,124509909]
["2011-12-04",24.049999,24.299999,23.4,23.5,21.753225,63956843]
["2011-12-11",23.9,24.1,22.5,22.85,21.151541000000002,103725368]
["2011-12-18",22.700001,24.25,22.450001,24.15,22.354911999999999,67448072]
["2011-12-25",24.15,24.299999,23.799999,24.25,22.447476999999999,40708746]
["2012-01-01",24.25,24.9,23.950001,24.15,22.354911999999999,57947272]
["2012-01-08",24.25,24.299999,23.549999,23.9,22.123491000000001,106619473]
["2012-01-15",23.799999,26.450001,23.700001,25.85,23.928549,174573559]
["2012-01-22",25.85,27,25.75,26.4,24.437666,82111060]
["2012-01-29",26.15,26.85,25.65,26.15,24.206247000000001,116741799]
["2012-02-05",26.5,26.549999,25.5,26.25,24.298817,123567953]
["2012-02-12",26.450001,27,26.200001,26.65,24.669083000000001,94955522]
["2012-02-19",27.1,28.6,26.65,28.299999,26.196438000000001,175962544]
["2012-02-26",28.9,29.85,28.799999,29.200001,27.029540999999998,211145639]
["2012-03-04",29.200001,29.200001,26.4,27.35,25.317053000000001,2228599198]
["2012-03-11",27.299999,28.65,27.1,28.4,26.289003000000001,242715116]
["2012-03-18",28.5,28.5,27.1,27.799999,25.733602999999999,157135440]
["2012-03-25",28.1,28.5,27.5,28.450001,26.335287000000001,149572982]
["2012-04-01",28.4,28.6,27.549999,28.15,26.057587000000002,78464137]
["2012-04-08",28.15,28.15,27.049999,27.299999,25.270766999999999,128769778]
["2012-04-15",27.049999,28.4,26.799999,28,25.918738999999999,111835688]
["2012-04-22",28,28.1,26.799999,27,24.993068999999998,99594634]
["2012-04-29",27,28.4,27,28.200001,26.103870000000001,90925693]
["2012-05-06",27.5,27.65,26.25,26.5,24.530237,138376974]
["2012-05-13",26.700001,27.049999,25.4,25.85,24.124029,204849357]
["2012-05-20",25.9,26.4,24.4,24.700001,23.050812000000001,177151083]
["2012-05-27",24.700001,25.6,24.5,25.25,23.564093,435595935]
["2012-06-03",24.5,25.950001,24.049999,25.549999,23.844056999999999,147702369]
["2012-06-10",26.15,26.200001,25.65,26,24.264012999999998,137424194]
["2012-06-17",26.299999,26.65,25.549999,25.85,24.124029,139771546]
["2012-06-24",25.700001,26.75,25.4,26.5,24.730626999999998,99791083]
["2012-07-01",26.5,27.950001,26.5,27.85,25.990490000000001,93631374]
["2012-07-08",27.549999,27.799999,26.85,27.200001,25.383890000000001,69652478]
["2012-07-15",27.200001,27.950001,26.85,27.9,26.037153,67074103]
["2012-07-22",27.450001,27.75,26.299999,26.75,24.963936,99235196]
["2012-07-29",27.200001,27.6,26.200001,26.75,24.963936,105841659]
["2012-08-05",27.25,27.299999,26.549999,26.75,24.963936,94728724]
["2012-08-12",26.5,27.450001,26.35,27.200001,25.501217,89554888]
["2012-08-19",27,27.35,26.35,26.75,25.079319000000002,86642120]
["2012-08-26",26.75,27.200001,26.4,26.65,24.985565000000001,79077182]
["2012-09-02",26.4,28.1,25.9,28.1,26.345005,849741125]
["2012-09-09",28.549999,29.15,27.299999,29.1,27.282551000000002,232906360]
["2012-09-16",29.450001,29.450001,28.15,28.450001,26.673147,111779826]
["2012-09-23",28.15,29,27.85,28.9,27.095040999999998,104773398]
["2012-09-30",28.9,29.950001,28.9,29.950001,28.079464000000002,84604679]
["2012-10-07",30.15,30.200001,29.15,29.25,27.423185,101098679]
["2012-10-14",29.1,30.049999,29.1,29.9,28.032586999999999,81066874]
["2012-10-21",29.5,31.5,29.5,30.9,28.970129,114265266]
["2012-10-28",30.5,31.9,30.15,31.799999,29.813918999999999,119901164]
["2012-11-04",31.549999,31.75,30.1,30.200001,28.313849999999999,108722784]
["2012-11-11",30.5,30.549999,29.9,30.1,28.220096999999999,69586030]
["2012-11-18",30.549999,30.549999,29.5,30.35,28.454483,107058008]
["2012-11-25",30.200001,30.65,29.950001,30.15,28.266970000000001,171452892]
["2012-12-02",30.25,30.299999,29.4,30,28.126341,243856853]
["2012-12-09",30.35,31.799999,29.799999,31.65,29.673290000000001,124125951]
["2012-12-16",31.65,31.65,30,30.299999,28.407602000000001,2078281537]
["2012-12-23",30.299999,30.950001,30,30.299999,28.407602000000001,78353800]
["2012-12-30",30.200001,31.4,30.1,30.9,28.970129,141770952]
["2013-01-06",30.85,30.950001,29.85,29.950001,28.079464000000002,175715466]
["2013-01-13",30.1,30.700001,29.5,29.700001,27.845081,199442689]
["2013-01-20",29.450001,30.85,29.299999,30.85,28.923252000000002,270288138]
["2013-01-27",30.950001,31.1,30.450001,30.700001,28.782624999999999,146686393]
["2013-02-03",30.6,32,29.950001,31.65,29.673290000000001,218188525]
["2013-02-10",31.65,31.65,30.85,31.049999,29.110762000000001,78605949]
["2013-02-17",31.4,32.5,31,31.950001,29.954556,164098811]
["2013-02-24",32.5,33.799999,31.5,33.599997999999999,31.501503,385392612]
["2013-03-03",33.650002000000001,33.900002000000001,32.900002000000001,33.799999,31.689012999999999,172656671]
["2013-03-10",34.200001,34.849997999999999,33.5,34.5,32.345291000000003,158636298]
["2013-03-17",34,34.200001,33,33.650002000000001,31.548383999999999,138681822]
["2013-03-24",34.450001,34.450001,33.25,34,31.876519999999999,84862088]
["2013-03-31",34,34.799999,32.599997999999999,32.950001,30.892099000000002,106321208]
["2013-04-07",32.900002000000001,33.549999,32.400002000000001,33.200001,31.126477999999999,131053829]
["2013-04-14",32.950001,33.299999,32,33.299999,31.22024,119127936]
["2013-04-21",33.700001,34.549999,32.650002000000001,34.25,32.110905000000002,114878799]
["2013-04-28",34.099997999999999,34.900002000000001,33.900002000000001,34.200001,32.064030000000002,87242580]
["2013-05-05",34.549999,36,34.400002000000001,36,33.751606000000002,98322248]
["2013-05-12",36,36,34.799999,35.099997999999999,32.907814000000002,74607977]
["2013-05-19",35.650002000000001,36.950001,34.5,34.950001,32.997143000000001,122124704]
["2013-05-26",34.799999,35.5,34.099997999999999,34.549999,32.619492000000001,103069515]
["2013-06-02",34.549999,35,32.25,32.700001,30.872864,174440835]
["2013-06-09",32.549999,33.700001,31.85,33.049999,31.203302000000001,134593826]
["2013-06-16",33.150002000000001,33.5,31.65,32.5,30.684035999999999,162732275]
["2013-06-23",32,33.150002000000001,31,32.849997999999999,31.014476999999999,187138757]
["2013-06-30",32.849997999999999,33.349997999999999,32,33.25,31.392130000000002,91021880]
["2013-07-07",33.099997999999999,35.099997999999999,32.150002000000001,34.599997999999999,32.666705999999998,129489175]
["2013-07-14",34.650002000000001,34.900002000000001,33.950001,34.549999,32.619492000000001,89107245]
["2013-07-21",34.849997999999999,36.349997999999999,34.599997999999999,35.849997999999999,33.846851000000001,129859718]
["2013-07-28",35.650002000000001,37.5,35.099997999999999,37.150002000000001,35.074215000000002,119290655]
["2013-08-04",36.75,36.900002000000001,34.950001,35.700001,33.705230999999998,105462498]
["2013-08-11",35.400002000000001,36.549999,35.400002000000001,36.25,34.360477000000003,75049510]
["2013-08-18",36.099997999999999,36.25,33.599997999999999,34.5,32.701698,188965835]
["2013-08-25",34.700001,34.75,32.900002000000001,34.049999,32.275157999999998,116422373]
["2013-09-01",34.5,35.950001,34.400002000000001,35.049999,33.223030000000001,125746887]
["2013-09-08",35.5,35.700001,34.650002000000001,35.150002000000001,33.317813999999998,97789525]
["2013-09-15",35.5,37.299999,35.5,37.099997999999999,35.166176,106774640]
["2013-09-22",36.25,37.349997999999999,36.25,37.200001,35.260962999999997,88887584]
["2013-09-29",36.700001,37.799999,36.349997999999999,37.099997999999999,35.166176,130370227]
["2013-10-06",36.900002000000001,38.099997999999999,36.5,38,36.019260000000003,99253264]
["2013-10-13",38,40.099997999999999,37.950001,40.049999,37.962406000000001,149418387]
["2013-10-20",39.700001,40.450001,38.549999,38.75,36.730167000000002,161255565]
["2013-10-27",38.599997999999999,39.849997999999999,38.099997999999999,39.75,37.678043000000002,95232867]
["2013-11-03",39.5,39.700001,37.900002000000001,38.099997999999999,36.114047999999997,71498858]
["2013-11-10",38.400002000000001,39.25,37.75,38.599997999999999,36.587986000000001,90712563]
["2013-11-17",39.450001,40,38.450001,39,36.967140000000001,111029126]
["2013-11-24",39.549999,39.950001,38.849997999999999,39.299999,37.251499000000003,76742649]
["2013-12-01",39.5,39.599997999999999,38.099997999999999,38.349997999999999,36.351016999999999,89248899]
["2013-12-08",38.549999,39.099997999999999,37.25,37.5,35.545321999999999,104176470]
["2013-12-15",37.400002000000001,38.650002000000001,37.099997999999999,37.799999,35.829689000000002,108047458]
["2013-12-22",37.75,38.5,37.700001,38.299999,36.303626999999999,36608820]
["2013-12-29",38.700001,39.450001,38.150002000000001,38.450001,36.445811999999997,75129192]
["2014-01-05",38.099997999999999,38.200001,37.5,37.599997999999999,35.64011,101318965]
["2014-01-12",37.799999,39.150002000000001,36.849997999999999,38.75,36.730167000000002,101324751]
["2014-01-19",38.700001,38.799999,36.900002000000001,37,35.071384000000002,94568993]
["2014-01-26",36.5,36.650002000000001,35.349997999999999,35.75,33.886543000000003,145912214]
["2014-02-02",35.75,35.950001,34.950001,35.650002000000001,33.791755999999999,137594217]
["2014-02-09",35.150002000000001,37.700001,34.650002000000001,36.599997999999999,34.692233999999999,144319479]
["2014-02-16",37,38.150002000000001,36.450001,37.299999,35.355747000000001,106179541]
["2014-02-23",37.099997999999999,38.099997999999999,36.650002000000001,37.950001,35.971870000000003,118950862]
["2014-03-02",37.900002000000001,38.099997999999999,37.049999,37.299999,35.355747000000001,80406162]
["2014-03-09",36.700001,37.099997999999999,35.549999,35.75,33.886543000000003,125118084]
["2014-03-16",35.75,36.299999,34.900002000000001,35.099997999999999,33.270423999999998,140545585]
["2014-03-23",35.299999,37.200001,35.299999,36.950001,35.023994000000002,138665545]
["2014-03-30",37.75,38.450001,36.700001,38.25,36.256225999999998,103974522]
["2014-04-06",37.900002000000001,40.150002000000001,37.349997999999999,39.650002000000001,37.583255999999999,141847908]
["2014-04-13",39.5,40.099997999999999,38.700001,39.049999,37.014530000000001,89359211]
["2014-04-20",39.049999,39.599997999999999,37.75,37.849997999999999,35.877082999999999,81401987]
["2014-04-27",37.5,39,37.400002000000001,38.25,36.256225999999998,92289132]
["2014-05-04",38.5,38.75,36.700001,37.5,35.545321999999999,72250111]
["2014-05-11",37.450001,38.75,36.900002000000001,38.25,36.256225999999998,102123558]
["2014-05-18",38.349997999999999,38.5,37.799999,38.150002000000001,36.434413999999997,82675113]
["2014-05-25",38.25,39.150002000000001,37.950001,38.849997999999999,37.102936,73566371]
["2014-06-01",38.849997999999999,39.5,38.549999,38.650002000000001,36.911929999999998,52965913]
["2014-06-08",39,39.599997999999999,38.700001,39.299999,37.532699999999998,49700206]
["2014-06-15",39.049999,39.400002000000001,38.25,39.200001,37.437201999999999,63524904]
["2014-06-22",39.25,39.5,38.25,39.400002000000001,37.628208000000001,91775420]
["2014-06-29",39.5,40,38.599997999999999,39.599997999999999,37.819209999999998,77282322]
["2014-07-06",39.5,39.799999,38.950001,39.299999,37.532699999999998,65387062]
["2014-07-13",39.099997999999999,39.900002000000001,39,39.549999,37.771458000000003,80003365]
["2014-07-20",39.75,42.299999,39.650002000000001,41.400002000000001,39.538257999999999,136102998]
["2014-07-27",41.099997999999999,42.5,41,42.049999,40.159035000000003,134118910]
["2014-08-03",42,42.25,41.150002000000001,41.400002000000001,39.538257999999999,70823229]
["2014-08-10",41.5,43.799999,41.5,42.950001,41.018559000000003,88426164]
["2014-08-17",42.700001,44,42.099997999999999,43.349997999999999,41.556655999999997,93984017]
["2014-08-24",43.200001,44.200001,42.099997999999999,42.299999,40.550091000000002,82956121]
["2014-08-31",42,44,42,43.299999,41.508724000000001,99493129]
["2014-09-07",43.200001,43.200001,42.299999,42.75,40.981471999999997,56061352]
["2014-09-14",42.5,43,41.099997999999999,42.75,40.981471999999997,102116180]
["2014-09-21",42.049999,42.349997999999999,40.599997999999999,41.200001,39.495598000000001,107903073]
["2014-09-28",40.5,41.450001,39.099997999999999,41.200001,39.495598000000001,136917222]
["2014-10-05",40.650002000000001,42.549999,40.200001,41.200001,39.495598000000001,127539279]
["2014-10-12",40.299999,42.450001,40.299999,41.099997999999999,39.399734000000002,132775460]
["2014-10-19",41.599997999999999,42.299999,40.799999,41.950001,40.214573000000001,84379398]
["2014-10-26",41.75,43.450001,41.200001,43.25,41.460793000000002,102357332]
["2014-11-02",43.450001,43.75,42.349997999999999,42.950001,41.173203000000001,77667629]
["2014-11-09",43.75,45.450001,43.400002000000001,44.950001,43.090465999999999,88636129]
["2014-11-16",45.5,45.650002000000001,43.299999,43.950001,42.131832000000003,84309347]
["2014-11-23",44.849997999999999,45.599997999999999,43.799999,44.799999,42.946663000000001,99442517]
["2014-11-30",44.599997999999999,45.200001,43.049999,44.599997999999999,42.754939999999998,135926127]
["2014-12-07",44.650002000000001,44.799999,42.799999,43.200001,41.412864999999996,112221105]
["2014-12-14",42.549999,42.900002000000001,40.849997999999999,42.5,40.741821000000002,147819984]
["2014-12-21",42.400002000000001,43.299999,41.400002000000001,43,41.221130000000002,60878895]
["2014-12-28",43.650002000000001,44,42.599997999999999,43.950001,42.131832000000003,59192194]
["2015-01-04",44.049999,44.150002000000001,40.700001,42.950001,41.173203000000001,126961757]
["2015-01-11",42.799999,45,42.549999,44.650002000000001,42.802878999999997,118717982]
["2015-01-18",44.200001,45.5,44.200001,44.950001,43.090465999999999,126315670]
["2015-01-25",44.5,46.450001,44.400002000000001,45.25,43.378051999999997,122555786]
["2015-02-01",45.049999,45.549999,44.150002000000001,44.200001,42.371490000000001,93031795]
["2015-02-08",43.599997999999999,44.599997999999999,43.599997999999999,44.450001,42.611153000000002,98141997]
["2015-02-15",44.900002000000001,44.950001,44.349997999999999,44.5,42.659081,40374424]
["2015-02-22",44.950001,46.450001,44.349997999999999,45.650002000000001,43.761508999999997,150308134]
["2015-03-01",46.450001,49.650002000000001,46.049999,48.549999,46.541538000000003,207639734]
["2015-03-08",48,48.700001,46.549999,46.650002000000001,44.720139000000003,114767998]
["2015-03-15",47.099997999999999,48.700001,46.349997999999999,48,46.014290000000003,117400697]
["2015-03-22",48.75,49.200001,47.5,48.849997999999999,46.829124,80117897]
["2015-03-29",49.450001,49.549999,48.5,49.349997999999999,47.308436999999998,80713870]
["2015-04-05",49.349997999999999,58.200001,49.349997999999999,53.75,51.526420999999999,160218726]
["2015-04-12",53.299999,54.25,52,53.25,51.047108000000001,170146292]
["2015-04-19",53.200001,53.650002000000001,50.650002000000001,51.849997999999999,49.705016999999998,249429637]
["2015-04-26",52.5,53.049999,51.450001,51.799999,49.657085000000002,111194619]
["2015-05-03",52.049999,52.099997999999999,50.200001,51.25,49.129837000000002,125447920]
["2015-05-10",51.799999,52.400002000000001,50.049999,52.349997999999999,50.184334,79380258]
["2015-05-17",52.700001,52.950001,50.650002000000001,51.650002000000001,49.842666999999999,106834918]
["2015-05-24",51.650002000000001,53.599997999999999,50.5,51.049999,49.263663999999999,136779039]
["2015-05-31",51.25,52,50.400002000000001,50.75,48.974162999999997,109779589]
["2015-06-07",50.5,50.849997999999999,49,50.5,48.732909999999997,133200427]
["2015-06-14",50.5,51.799999,49.849997999999999,51.349997999999999,49.553165,89486631]
["2015-06-21",52,53.5,51.25,51.799999,49.987419000000003,121073501]
["2015-06-28",51.450001,52.5,49.799999,51,49.215415999999998,101928692]
["2015-07-05",50.75,51.5,45.5,49.549999,47.816150999999998,224120323]
["2015-07-12",49.099997999999999,51,49.099997999999999,50.75,48.974162999999997,111185803]
["2015-07-19",51,51.950001,50.049999,50.599997999999999,48.829411,100316525]
["2015-07-26",50.200001,51.400002000000001,48.099997999999999,50.5,48.732909999999997,140925574]
["2015-08-02",50.049999,50.5,49.049999,50.200001,48.443413,80880849]
["2015-08-09",50.200001,50.200001,47.299999,47.799999,46.127392,111222164]
["2015-08-16",47.5,47.900002000000001,43.349997999999999,43.549999,42.185966000000001,175080257]
["2015-08-23",41.900002000000001,44.150002000000001,40.400002000000001,43.049999,41.701630000000002,327396456]
["2015-08-30",43.299999,43.299999,41,41.450001,40.151741000000001,152549192]
["2015-09-06",41.75,44.5,40.75,42.400002000000001,41.071987,182689760]
["2015-09-13",42.900002000000001,43.799999,41.700001,43.200001,41.846930999999998,162239848]
["2015-09-20",42.849997999999999,43.599997999999999,40.25,40.599997999999999,39.328364999999998,127755700]
["2015-09-27",40.599997999999999,42.599997999999999,38.849997999999999,42.549999,41.217289000000001,151079110]
["2015-10-04",43.049999,45,42.299999,44.650002000000001,43.251517999999997,153438219]
["2015-10-11",44.700001,47.200001,43.349997999999999,46.200001,44.752968000000003,144975067]
["2015-10-18",47.200001,47.450001,45.099997999999999,46.75,45.285739999999997,92710508]
["2015-10-25",47.75,47.75,45.5,45.599997999999999,44.171756999999999,124494046]
["2015-11-01",45.150002000000001,48.200001,44.799999,47.799999,46.302855999999998,141906221]
["2015-11-08",47.950001,48.799999,46.5,47.650002000000001,46.157555000000002,118480378]
["2015-11-15",46.5,48.150002000000001,46.099997999999999,47.900002000000001,46.399726999999999,98249054]
["2015-11-22",47.900002000000001,48.349997999999999,46.450001,46.5,45.043571,80647131]
["2015-11-29",46.400002000000001,48.75,45.700001,48.450001,46.932495000000003,137023664]
["2015-12-06",48.900002000000001,49,46.299999,46.599997999999999,45.140438000000003,100889621]
["2015-12-13",45.25,47.5,45.099997999999999,46.650002000000001,45.188876999999998,108159864]
["2015-12-20",46.150002000000001,47.799999,46.150002000000001,47,45.527907999999996,44395180]
["2015-12-27",47,47.049999,46.099997999999999,46.599997999999999,45.140438000000003,31349722]
["2016-01-03",46.200001,46.900002000000001,43.150002000000001,43.75,42.379703999999997,121034689]
["2016-01-10",42.549999,43.849997999999999,41.950001,42.450001,41.120421999999998,121319155]
["2016-01-17",41.799999,42.5,40.049999,41.799999,40.490780000000001,173332965]
["2016-01-24",43.049999,43.400002000000001,41.450001,42.849997999999999,41.507888999999999,152523962]
["2016-01-31",43.5,43.5,37.099997999999999,39.400002000000001,38.165954999999997,320877038]
["2016-02-07",39.400002000000001,39.400002000000001,36.849997999999999,37.25,36.083289999999998,111536973]
["2016-02-14",38,39.799999,37.75,39.349997999999999,38.117516000000002,165073627]
["2016-02-21",39.349997999999999,40.849997999999999,38.400002000000001,40.650002000000001,39.376804,173391300]
["2016-02-28",40.799999,42.950001,39.5,42.049999,40.732948,163192490]
["2016-03-06",42.5,43.299999,41.200001,43,41.653191,109382352]
["2016-03-13",42.25,43.150002000000001,41.950001,42.700001,41.362591000000002,121185576]
["2016-03-20",43,43,41.5,41.849997999999999,40.539211000000002,74686213]
["2016-03-27",41.849997999999999,44.349997999999999,41.700001,43.150002000000001,41.798496,107449016]
["2016-04-03",43.150002000000001,43.549999,42.299999,43.25,41.895367,63938269]
["2016-04-10",43.099997999999999,46.200001,42.75,44.950001,43.542118000000002,125848643]
["2016-04-17",44.549999,48,44,46.799999,45.334178999999999,124831175]
["2016-04-24",48,48,46.150002000000001,46.700001,45.237309000000003,125614936]
["2016-05-01",46.700001,46.700001,44.25,44.450001,43.057780999999999,91216573]
["2016-05-08",44.450001,44.900002000000001,42.299999,43,41.653191,101281056]
["2016-05-15",43.099997999999999,44.200001,42.5,43.150002000000001,42.282539,82147873]
["2016-05-22",42.799999,44.950001,42.650002000000001,44.849997999999999,43.948360000000001,92552282]
["2016-05-29",44.599997999999999,46.75,44.299999,46.150002000000001,45.222228999999999,103678811]
["2016-06-05",46,46.950001,45.599997999999999,46.650002000000001,45.712176999999997,74958231]
["2016-06-12",45.700001,46,43.700001,44.599997999999999,43.703387999999997,92609932]
["2016-06-19",44.849997999999999,46.75,43.299999,44.75,43.850375999999997,119400513]
["2016-06-26",44.099997999999999,46.5,43.599997999999999,46.349997999999999,45.418205,91694801]
["2016-07-03",46.599997999999999,46.799999,45,45.849997999999999,44.928257000000002,88021126]
["2016-07-10",46.950001,48.400002000000001,46.049999,48.049999,47.084034000000003,86270062]
["2016-07-17",48.25,49.75,48.049999,49.049999,48.063930999999997,104433171]
["2016-07-24",48.700001,50.299999,47.799999,48.049999,47.084034000000003,139723558]
["2016-07-31",48.599997999999999,49.549999,48.099997999999999,49.25,48.259906999999998,101423303]
["2016-08-07",49.799999,49.900002000000001,48.599997999999999,49.349997999999999,48.357894999999999,90939112]
["2016-08-14",49.25,50.099997999999999,48.099997999999999,48.099997999999999,47.342480000000002,96577444]
["2016-08-21",48.049999,48.900002000000001,47.75,48.400002000000001,47.637756000000003,57244765]
["2016-08-28",48.25,49.950001,47.799999,49.950001,49.163345,87371295]
["2016-09-04",51,51.799999,49.849997999999999,51.299999,50.492085000000003,92307583]
["2016-09-11",50.150002000000001,50.900002000000001,49.599997999999999,50.349997999999999,49.557045000000002,78070310]
["2016-09-18",50.900002000000001,51.950001,50.25,51.799999,50.984211000000002,85964256]
["2016-09-25",51.799999,52.799999,50.950001,51.549999,50.738148000000002,83644071]
["2016-10-02",52.200001,54.150002000000001,51.599997999999999,53.950001,53.100349000000001,86890605]
["2016-10-09",53.950001,54.150002000000001,51.5,52.099997999999999,51.279483999999997,104292369]
["2016-10-16",51.799999,53,50.950001,52.75,51.919246999999999,68561018]
["2016-10-23",53.5,53.5,50.650002000000001,51.400002000000001,50.590510999999999,85741087]
["2016-10-30",48.450001,49.400002000000001,47.349997999999999,47.799999,47.047203000000003,213825928]
["2016-11-06",48.299999,49.5,46.200001,48.349997999999999,47.588543000000001,158293993]
["2016-11-13",48,48.049999,46.599997999999999,46.849997999999999,46.112164,139105783]
["2016-11-20",46.5,47.799999,46.5,47.299999,46.555076999999997,106135184]
["2016-11-27",47.200001,47.75,45.299999,45.299999,44.586578000000003,145733034]
["2016-12-04",45.299999,46.049999,42.650002000000001,43.700001,43.011775999999998,221359910]
["2016-12-11",44.200001,45,43.549999,44.400002000000001,43.700752000000001,223390627]
["2016-12-18",44,44.599997999999999,43.450001,43.950001,43.257838999999997,132135439]
["2016-12-25",43.950001,44.349997999999999,43,43.75,43.060986,65520947]
["2017-01-01",43.75,45.700001,43.099997999999999,44.799999,44.094451999999997,133715555]
["2017-01-08",45.049999,46.650002000000001,44.799999,46.400002000000001,45.669254000000002,142206425]
["2017-01-15",46.700001,47.799999,46.25,47.450001,46.702717,127472382]
["2017-01-22",47.5,48.650002000000001,47.049999,48.299999,47.53933,88632806]
["2017-01-29",48.299999,48.299999,46.900002000000001,47.099997999999999,46.358226999999999,78326173]
["2017-02-05",47.049999,48,46.400002000000001,47.25,46.505867000000002,100588795]
["2017-02-12",47.599997999999999,49.25,47.150002000000001,49,48.228306000000003,152588501]
["2017-02-19",49.299999,49.75,48.200001,48.75,47.982246000000004,141895363]
["2017-02-26",49.25,50.299999,48.799999,49,48.228306000000003,150603395]
["2017-03-05",49.099997999999999,50.599997999999999,48.900002000000001,50.299999,49.507832000000001,120846271]
["2017-03-12",48.900002000000001,50.349997999999999,48.049999,49.799999,49.015704999999997,250539179]
["2017-03-19",49.700001,51,49.549999,50.099997999999999,49.310982000000003,123403924]
["2017-03-26",49.599997999999999,50.200001,48.799999,49,48.228306000000003,97955026]
["2017-04-02",49.400002000000001,50.049999,48.900002000000001,49.650002000000001,48.868068999999998,84550433]
["2017-04-09",49.650002000000001,50,49.049999,49.849997999999999,49.064919000000003,54066563]
["2017-04-16",49.849997999999999,50,48.200001,49.75,48.966492000000002,89547530]
["2017-04-23",50.200001,54.799999,49.299999,53.849997999999999,53.001922999999998,186264625]
["2017-04-30",53.849997999999999,55.25,53.849997999999999,54.599997999999999,53.740112000000003,88318752]
["2017-05-07",54.599997999999999,56.099997999999999,53.549999,55.400002000000001,54.527515000000001,105471013]
["2017-05-14",55.799999,56.150002000000001,53.849997999999999,54.700001,53.838538999999997,95820503]
["2017-05-21",55.349997999999999,55.349997999999999,54.400002000000001,54.75,54.511645999999999,62544986]
["2017-05-28",54.75,55.849997999999999,54.400002000000001,55.349997999999999,55.109034999999999,68362292]
["2017-06-04",55.599997999999999,56.299999,54.950001,56.299999,56.054901000000001,74717451]
["2017-06-11",56.5,56.5,55.150002000000001,55.900002000000001,55.656643000000003,82084520]
["2017-06-18",56.099997999999999,58.450001,56,57.450001,57.199894,85210834]
["2017-06-25",57.150002000000001,58,56.400002000000001,57.049999,56.801636000000002,81098250]
["2017-07-02",56.549999,56.700001,54.5,55.349997999999999,55.109034999999999,105119065]
["2017-07-09",55.5,59.200001,55.200001,58.099997999999999,57.847060999999997,91161065]
["2017-07-16",58.549999,59.5,58.150002000000001,58.849997999999999,58.593795999999998,73037309]
["2017-07-23",58.849997999999999,60.799999,58.599997999999999,59.5,59.240971000000002,106288329]
["2017-07-30",60,62.150002000000001,59.700001,60.950001,60.684657999999999,101738245]
["2017-08-06",60.799999,61.5,58.599997999999999,58.849997999999999,58.593795999999998,96817315]
["2017-08-13",59.299999,60.650002000000001,56.950001,58.25,57.996409999999997,79644511]
["2017-08-20",58.400002000000001,60.200001,57.599997999999999,59.75,59.75,74823872]
["2017-08-27",59.400002000000001,60.900002000000001,59.049999,60.5,60.5,75253795]
["2017-09-03",61.5,61.5,58.25,58.799999,58.799999,74643512]
["2017-09-10",59.75,60.599997999999999,58.200001,59,59,79679997]
["2017-09-17",59.549999,61,59.099997999999999,59.900002000000001,59.900002000000001,84689868]
["2017-09-24",60.450001,60.450001,57.049999,57.599997999999999,57.599997999999999,105324146]
["2017-10-01",57.599997999999999,60.400002000000001,57.049999,59.599997999999999,59.599997999999999,83973100]
["2017-10-08",59.700001,61.650002000000001,58.599997999999999,61.150002000000001,61.150002000000001,74327265]
["2017-10-15",61.900002000000001,62.25,59.400002000000001,60.200001,60.200001,87019589]
["2017-10-22",60.099997999999999,60.299999,58.299999,60,60,92040476]
["2017-10-29",59.849997999999999,60.349997999999999,58.549999,60.25,60.25,86870547]
["2017-11-05",60.799999,61.849997999999999,58.599997999999999,61.599997999999999,61.599997999999999,91452543]
["2017-11-12",62,67.449996999999996,62,65.900002000000001,65.900002000000001,160058097]
["2017-11-19",65.599997999999999,69.150002000000001,65.199996999999996,68.349997999999999,68.349997999999999,133782729]
["2017-11-26",67.900002000000001,68.199996999999996,62.75,63.200001,63.200001,139504057]
["2017-12-03",62.400002000000001,63.849997999999999,60.75,61.799999,61.799999,110845432]
["2017-12-10",62.950001,63.599997999999999,61.5,61.950001,61.950001,125968290]
["2017-12-17",61.950001,64.449996999999996,61.799999,63.950001,63.950001,79441309]
["2017-12-24",63.950001,66.800003000000004,63.400002000000001,66.650002000000001,66.650002000000001,59576219]
["2017-12-31",66.650002000000001,69,66.5,67.449996999999996,67.449996999999996,77632271]
["2018-01-07",67.199996999999996,67.5,65.550003000000004,67.25,67.25,98517608]
["2018-01-14",67.900002000000001,68.75,64.550003000000004,66.650002000000001,66.650002000000001,129874363]
["2018-01-21",67,67.75,65.5,66.599997999999999,66.599997999999999,122240258]

{"sheet":"2601.HK Stock Price","index":271,"n_rows":424,"n_cols":7,"rows_kept":424,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Adj Close","Volume"]
["2009-12-20",28,29.9,27.5,29.549999,25.288029000000002,160304700]
["2009-12-27",29.950001,32.049999,29.85,30.9,26.443321000000001,76281300]
["2010-01-03",31,34.900002000000001,31,32.5,27.812553000000001,133964100]
["2010-01-10",33.200001,33.200001,30.799999,31.5,26.956779000000001,62562900]
["2010-01-17",31.6,31.75,28.799999,31.1,26.614473,55726300]
["2010-01-24",30.5,31.85,28.5,28.9,24.731777000000001,75290200]
["2010-01-31",29.15,32.200001,29.049999,31.1,26.614473,46591424]
["2010-02-07",31.299999,32.450001,29.799999,32.200001,27.555821999999999,36860900]
["2010-02-14",32.5,32.799999,30.5,31,26.528896,8245400]
["2010-02-21",31.85,32.200001,31.049999,31.65,27.085148,26720800]
["2010-02-28",31.950001,32.299999,31.200001,31.299999,26.785629,21170300]
["2010-03-07",31.6,32.400002000000001,31.6,31.9,27.299088999999999,17259200]
["2010-03-14",31.6,33,31.1,32.799999,28.069282999999999,38887500]
["2010-03-21",32.5,33.299999,32.049999,33.25,28.454386,30501300]
["2010-03-28",33.450001,35.150002000000001,33.400002000000001,34.950001,29.909195,40064500]
["2010-04-04",35.799999,36.349997999999999,35,35.650002000000001,30.508230000000001,30582059]
["2010-04-11",36.200001,36.450001,33.849997999999999,34.700001,29.695246000000001,81773711]
["2010-04-18",34.150002000000001,34.599997999999999,32.450001,32.599997999999999,27.898129000000001,44597029]
["2010-04-25",33,33,30.35,32.450001,27.769763999999999,39802973]
["2010-05-02",31.5,33.400002000000001,30,30.65,26.520780999999999,49876128]
["2010-05-09",31.15,33.450001,30.799999,32.099997999999999,27.775433,45334402]
["2010-05-16",31.700001,31.75,29.15,30.15,26.088139999999999,40806023]
["2010-05-23",30.299999,30.700001,27.950001,30.15,26.088139999999999,46628463]
["2010-05-30",30.049999,30.950001,29.450001,30.549999,26.434249999999999,59170077]
["2010-06-06",29.5,29.85,28.65,29.200001,25.266127000000001,28682452]
["2010-06-13",29.65,31.299999,29.6,30.9,26.737100999999999,28466517]
["2010-06-20",31.6,32.400002000000001,30.85,31.700001,27.429323,33912400]
["2010-06-27",31.700001,32.099997999999999,30.549999,30.85,26.693833999999999,15601619]
["2010-07-04",30.549999,32.099997999999999,30.15,31.5,27.256266,25161362]
["2010-07-11",30.799999,30.85,29.5,30.049999,26.001612000000002,58072262]
["2010-07-18",29.6,31.049999,29.549999,31.049999,26.866890000000001,26841651]
["2010-07-25",31.299999,31.5,30.5,31.1,26.910153999999999,22037400]
["2010-08-01",31.25,31.5,30.65,31,26.823629,25263000]
["2010-08-08",30.9,31.35,29.9,30.299999,26.217932000000001,21993900]
["2010-08-15",29.799999,31.6,29.799999,31.25,27.039947999999999,38421100]
["2010-08-22",31.1,31.450001,29.5,30.049999,26.001612000000002,21633644]
["2010-08-29",30,30,27.799999,28.25,24.444110999999999,95943709]
["2010-09-05",28.5,29.35,28.049999,28.4,24.573903999999999,51042398]
["2010-09-12",28.799999,29.6,28.549999,29.5,25.525708999999999,42894394]
["2010-09-19",29.4,29.5,28.700001,28.799999,24.920014999999999,24481402]
["2010-09-26",29.15,29.4,28.85,29.15,25.222861999999999,26536256]
["2010-10-03",29.4,30.85,29.25,30.25,26.174671,61060357]
["2010-10-10",30.549999,32.150002000000001,30.35,31.799999,27.51585,67166767]
["2010-10-17",31.950001,34.25,30.9,33.75,29.203144000000002,92627634]
["2010-10-24",33.599997999999999,34.75,31.85,32.099997999999999,27.775433,62243747]
["2010-10-31",31.700001,32.849997999999999,31.200001,32.200001,27.861962999999999,49439296]
["2010-11-07",32.5,35.349997999999999,32.400002000000001,33.099997999999999,28.640709000000001,79389664]
["2010-11-14",33.349997999999999,33.450001,30.799999,31.450001,27.213003,45991064]
["2010-11-21",31.15,32.049999,30.700001,30.950001,26.780363000000001,26736529]
["2010-11-28",30.75,31.5,30.549999,30.799999,26.650572,34399783]
["2010-12-05",31,31.25,29.4,29.799999,25.785291999999998,31195458]
["2010-12-12",29.950001,30.549999,28.799999,29.85,25.828558000000001,60022141]
["2010-12-19",29.9,31,29.799999,30.4,26.304459000000001,38640443]
["2010-12-26",30.540001,32.5,30.25,32.299999,27.948485999999999,276029915]
["2011-01-02",32.599997999999999,33.599997999999999,31.549999,32.25,27.905225999999999,72222334]
["2011-01-09",33.5,34.25,31.5,33.950001,29.376200000000001,500168335]
["2011-01-16",34.150002000000001,34.299999,31.799999,31.9,27.602377000000001,100658698]
["2011-01-23",31.700001,32.450001,31.1,31.25,27.039947999999999,34677632]
["2011-01-30",30.950001,32.25,30.5,31.85,27.559114000000001,23527354]
["2011-02-06",31.950001,32.099997999999999,30.700001,31.1,26.910153999999999,35446725]
["2011-02-13",31.35,32.599997999999999,31.15,32.049999,27.732171999999998,36848852]
["2011-02-20",31.799999,32,30.5,31.200001,26.996684999999999,32039592]
["2011-02-27",31.4,32.599997999999999,30.9,32.549999,28.164805999999999,58721496]
["2011-03-06",32.299999,33,31.200001,31.5,27.256266,30073055]
["2011-03-13",31.299999,31.85,30.1,30.4,26.304459000000001,36885785]
["2011-03-20",30.6,31.85,30.450001,31.299999,27.083210000000001,22919427]
["2011-03-27",31.4,33.299999,31.4,33.299999,28.813766000000001,56972343]
["2011-04-03",33.349997999999999,34.950001,33.049999,33.900002000000001,29.332937000000001,39135774]
["2011-04-10",33.900002000000001,34.400002000000001,33.400002000000001,34.25,29.635781999999999,35138783]
["2011-04-17",34.099997999999999,35.450001,33.549999,35.349997999999999,30.902460000000001,30711488]
["2011-04-24",35,35.349997999999999,33.400002000000001,33.549999,29.328924000000001,22335526]
["2011-05-01",33.400002000000001,34.049999,32.200001,32.650002000000001,28.542162000000001,25273557]
["2011-05-08",32.75,33.400002000000001,32.099997999999999,32.950001,28.804414999999999,20540317]
["2011-05-15",33.099997999999999,33.099997999999999,31.85,32.599997999999999,28.498450999999999,18787107]
["2011-05-22",32.200001,32.599997999999999,31.299999,32.25,28.192488000000001,18248961]
["2011-05-29",32.549999,32.75,31.6,32.450001,28.367322999999999,39170396]
["2011-06-05",31.9,32.900002000000001,31.200001,31.5,27.536847999999999,23518301]
["2011-06-12",31.200001,32.099997999999999,30.200001,30.35,26.531534000000001,31796307]
["2011-06-19",30.200001,31.950001,30.200001,31.950001,27.930229000000001,26519208]
["2011-06-26",31.6,32.450001,31.299999,32.25,28.192488000000001,22869515]
["2011-07-03",32.400002000000001,33,31.200001,31.549999,27.580555,65511301]
["2011-07-10",31.35,31.5,30,30.700001,26.837498,28002927]
["2011-07-17",30.6,32,30.5,31.9,27.886520000000001,22111429]
["2011-07-24",31.9,32,29.4,29.549999,25.832182,368131590]
["2011-07-31",29.9,30.549999,28,28.799999,25.176544,74247029]
["2011-08-07",28.6,28.799999,25.6,27.75,24.258649999999999,59068550]
["2011-08-14",28.549999,29.799999,27.6,27.85,24.346070999999998,40977316]
["2011-08-21",28.200001,29.6,27.65,28.15,24.608324,45577636]
["2011-08-28",28.799999,31,28.65,29.6,25.875895,66313560]
["2011-09-04",29.049999,29.799999,28.4,29.25,25.569928999999998,31472595]
["2011-09-11",28.700001,28.75,27.5,28.450001,24.870581000000001,31269674]
["2011-09-18",28.049999,28.35,23,24.15,21.111581999999999,49350589]
["2011-09-25",24.15,24.9,20.25,22.75,19.887720000000002,53672428]
["2011-10-02",22.5,24,19.780000999999999,23.35,20.412233000000001,53035529]
["2011-10-09",23.5,26.200001,22.9,25.25,22.073187000000001,45576278]
["2011-10-16",25.700001,25.799999,20.5,21.049999,18.401606000000001,54825862]
["2011-10-23",21.5,24.950001,21.450001,24.5,21.417546999999999,64439664]
["2011-10-30",24.950001,26.5,22.799999,26.15,22.859953000000001,60900292]
["2011-11-06",26,27.75,25.15,25.65,22.422863,50462567]
["2011-11-13",26.4,27,23.200001,23.4,20.455942,34181558]
["2011-11-20",23,23.6,21.700001,21.799999,19.057245000000002,29308004]
["2011-11-27",22.200001,23.950001,21.200001,23.799999,20.805616000000001,64214945]
["2011-12-04",23.75,24,21.5,21.85,19.100956,43975624]
["2011-12-11",22.15,22.299999,20.200001,21.450001,18.751283999999998,51193668]
["2011-12-18",20.700001,22.799999,20.299999,22.35,19.538048,46577329]
["2011-12-25",22.35,22.4,21.549999,22.1,19.319502,14479168]
["2012-01-01",22.1,22.950001,21.450001,21.5,18.794991,31810274]
["2012-01-08",21.6,23.200001,20.799999,23.049999,20.149977,44099968]
["2012-01-15",22.9,25.4,21.700001,25.200001,22.029478000000001,112396034]
["2012-01-22",25.200001,26.15,25.200001,26,22.728826999999999,34856637]
["2012-01-29",25.65,26.9,24.9,26.700001,23.340755000000001,72597605]
["2012-02-05",26.9,27.700001,26.1,26.5,23.165915999999999,72896270]
["2012-02-12",26.75,27.4,25.85,26.950001,23.559301000000001,47316899]
["2012-02-19",27.700001,28.5,27.1,28.25,24.695744999999999,38251289]
["2012-02-26",28.299999,28.6,26.700001,27.299999,23.865265000000001,47917168]
["2012-03-04",27,27.4,24.5,26.1,22.816244000000001,58379049]
["2012-03-11",26.35,26.950001,25.75,26.450001,23.122211,32825150]
["2012-03-18",26.549999,26.65,24.6,25,21.854641000000001,21526828]
["2012-03-25",24.950001,25.5,23.65,24.049999,21.024162,38421018]
["2012-04-01",23.950001,25.25,23.65,24.799999,21.679801999999999,23713416]
["2012-04-08",24.799999,25.35,23.15,25,21.854641000000001,39028250]
["2012-04-15",24.9,26.65,24.200001,26.15,22.859953000000001,42726379]
["2012-04-22",26.049999,26.25,25.15,25.450001,22.248024000000001,34705384]
["2012-04-29",24.549999,26.4,24.25,25.9,22.641404999999999,49593638]
["2012-05-06",25.1,25.35,23.35,23.65,20.674489999999999,42497495]
["2012-05-13",23.85,23.950001,21.65,22.299999,19.494339,54173334]
["2012-05-20",22.450001,22.75,21.65,22.15,19.659803,29595527]
["2012-05-27",22.200001,23.6,22.1,22.75,20.192347999999999,39769162]
["2012-06-03",22.15,23,21.25,22.6,20.059215999999999,38342999]
["2012-06-10",23.4,25.4,23.200001,24.799999,22.011879,60681873]
["2012-06-17",25.4,25.549999,23.549999,23.799999,21.124302,30809060]
["2012-06-24",23.6,25.1,23.450001,24.9,22.100636000000002,32529796]
["2012-07-01",24.9,26.6,24.85,26.549999,23.565135999999999,34691045]
["2012-07-08",26.200001,26.299999,24.15,25.65,22.766317000000001,52374674]
["2012-07-15",25.6,27.4,25.549999,26.9,23.875786000000002,40738280]
["2012-07-22",25,25.299999,23.75,24.9,22.100636000000002,336509914]
["2012-07-29",24.950001,25.5,24.549999,25,22.189394,84847255]
["2012-08-05",25.35,26,25,25.549999,22.677558999999999,48310237]
["2012-08-12",25.65,25.799999,24.549999,25.200001,22.366909,29444133]
["2012-08-19",25.049999,25.4,24.15,24.25,21.523713999999998,26484896]
["2012-08-26",24.5,24.5,22.65,23,20.414244,67472808]
["2012-09-02",23.049999,23.65,22.549999,23,20.414244,184553435]
["2012-09-09",23.4,23.799999,22.299999,23.75,21.079927000000001,71058661]
["2012-09-16",23.799999,23.9,22.4,22.85,20.281106999999999,60673221]
["2012-09-23",22.6,23.700001,22.450001,23.450001,20.813652000000001,58893364]
["2012-09-30",23.450001,23.6,22.799999,23.5,20.858032000000001,25995100]
["2012-10-07",23.549999,24.6,22.950001,24.549999,21.789984,48979904]
["2012-10-14",24.700001,25.25,24.049999,24.85,22.056256999999999,56351300]
["2012-10-21",24.799999,25.450001,24,24.299999,21.568092,27770003]
["2012-10-28",23.85,25.35,23.65,25.25,22.411287000000002,39425609]
["2012-11-04",25.15,25.75,23.950001,24,21.301818999999998,39489652]
["2012-11-11",24.15,24.35,23.25,23.85,21.168682,42247399]
["2012-11-18",24.200001,25.25,23.700001,25.25,22.411287000000002,88164654]
["2012-11-25",25.450001,25.5,24.200001,25.4,22.544422000000001,60846979]
["2012-12-02",25.299999,26.049999,24.549999,25.950001,23.032591,61690916]
["2012-12-09",26.5,27.799999,26.049999,27.450001,24.363955000000001,57485944]
["2012-12-16",27.700001,28.1,26.799999,27,23.964544,52761413]
["2012-12-23",26.85,28.25,26.85,27.85,24.718986999999998,17431868]
["2012-12-30",28.200001,31.75,27.950001,30.9,27.426092000000001,72703862]
["2013-01-06",30.9,31.75,29.85,31.1,27.603605000000002,301788246]
["2013-01-13",30.85,32.5,30.799999,32.299999,28.668695,59031365]
["2013-01-20",32.299999,32.299999,30.1,30.700001,27.248578999999999,45887035]
["2013-01-27",31.15,31.200001,30,30.4,26.982303999999999,62512612]
["2013-02-03",30.799999,31.200001,29.1,29.299999,26.005970000000001,59234763]
["2013-02-10",29.299999,30.299999,29.299999,30.15,26.760408000000002,14046419]
["2013-02-17",30.75,30.75,27.799999,28.25,25.074014999999999,52838202]
["2013-02-24",28.4,28.950001,27.25,28.1,24.940878000000001,70285698]
["2013-03-03",28.049999,28.799999,26.950001,28.200001,25.029637999999998,63499154]
["2013-03-10",28.25,28.299999,25.6,26.700001,23.698273,103600045]
["2013-03-17",25.9,26.700001,25.049999,25.9,22.988211,46473516]
["2013-03-24",26.049999,26.549999,25.15,25.549999,22.677558999999999,31613883]
["2013-03-31",25.549999,26.1,24.549999,25.15,22.322531000000001,31807852]
["2013-04-07",25.299999,28.5,24.85,27.1,24.053303,71232954]
["2013-04-14",26.9,28,25.65,27.799999,24.674603999999999,63905844]
["2013-04-21",27.5,28.4,26.4,27.9,24.763362999999998,49716542]
["2013-04-28",27.65,28.35,27.049999,27.299999,24.230817999999999,24793987]
["2013-05-05",27.75,29.200001,27.35,28.950001,25.695318,45298182]
["2013-05-12",28.85,28.85,27.5,27.75,24.630227999999999,25839784]
["2013-05-19",28.15,29.200001,26.700001,26.799999,23.787030999999999,32429793]
["2013-05-26",26.65,27.799999,26,26.25,23.298862,44628896]
["2013-06-02",26.200001,26.85,25.200001,25.450001,22.588802000000001,34329852]
["2013-06-09",25.4,25.85,24.1,25.6,23.028994000000001,66600662]
["2013-06-16",25.549999,26.200001,24.15,24.950001,22.444271000000001,64420340]
["2013-06-23",24.6,24.85,22.450001,24.75,22.264358999999999,117059362]
["2013-06-30",24.75,25.1,23.9,24.299999,21.859549999999999,88735406]
["2013-07-07",23.799999,26.4,23.5,25.35,22.804098,61073615]
["2013-07-14",25.049999,26.25,25,25.4,22.849079,48188640]
["2013-07-21",25.450001,26.75,25.35,26,23.388821,40920287]
["2013-07-28",25.799999,26.700001,25.200001,25.799999,23.208904,47857451]
["2013-08-04",26,26.049999,24.1,24.549999,22.084446,42552875]
["2013-08-11",24.75,27.75,24.450001,27.299999,24.558260000000001,48566481]
["2013-08-18",27.35,27.700001,25.950001,26.85,24.153455999999998,29679463]
["2013-08-25",27.299999,27.5,25.799999,25.9,23.298862,39019498]
["2013-09-01",26.299999,28.25,26.299999,28,25.18796,35948763]
["2013-09-08",28.4,30.35,28,29.450001,26.492338,57355651]
["2013-09-15",29.9,30.049999,28.299999,29.65,26.672250999999999,37133811]
["2013-09-22",29.85,30.049999,28,28.35,25.50281,36724499]
["2013-09-29",28.15,29.25,27.6,28.75,25.862638,23285620]
["2013-10-06",28.450001,29.049999,27.5,28.299999,25.457830000000001,33582036]
["2013-10-13",28.299999,28.9,27.85,28.049999,25.232938999999998,26298406]
["2013-10-20",28.049999,28.549999,26.549999,26.700001,24.018522000000001,27172080]
["2013-10-27",26.700001,28.4,26.6,28.200001,25.367874,41165736]
["2013-11-03",28.200001,28.4,26.75,26.85,24.153455999999998,26544164]
["2013-11-10",26.85,28.549999,26.4,28.049999,25.232938999999998,49915059]
["2013-11-17",29,32.599997999999999,29,31.5,28.336454,121842291]
["2013-11-24",31.85,33,31.1,32.799999,29.505896,43805778]
["2013-12-01",32.849997999999999,33.5,31.4,31.75,28.561347999999999,56552595]
["2013-12-08",32.400002000000001,32.900002000000001,30.700001,31.299999,28.15654,44460623]
["2013-12-15",31.049999,31.549999,28.9,29.35,26.402380000000001,44503705]
["2013-12-22",29.65,31,29.35,30.4,27.346927999999998,19612145]
["2013-12-29",30.799999,31.049999,28.4,29,26.087530000000001,32685722]
["2014-01-05",29.299999,29.299999,27.549999,28.200001,25.367874,41817105]
["2014-01-12",28.35,28.950001,27.5,28.200001,25.367874,31881601]
["2014-01-19",27.85,29.200001,27.6,28.049999,25.232938999999998,39031194]
["2014-01-26",27.5,28.799999,26.9,28.299999,25.457830000000001,49700541]
["2014-02-02",28.299999,28.299999,26.15,26.799999,24.108477000000001,41236433]
["2014-02-09",27.049999,28.1,26.65,27.5,24.738174000000001,37857257]
["2014-02-16",27.799999,28.65,26.75,27.299999,24.558260000000001,43179728]
["2014-02-23",27.549999,27.549999,26.25,26.65,23.973541000000001,41107812]
["2014-03-02",25.799999,26.950001,25.700001,26.200001,23.568735,52332397]
["2014-03-09",25.700001,26,24.9,25.200001,22.669167000000002,39132244]
["2014-03-16",25.25,25.799999,24.65,25.5,22.939035000000001,53622278]
["2014-03-23",25.5,27.6,25.5,27.35,24.603241000000001,45486718]
["2014-03-30",27.700001,27.950001,26.549999,26.85,24.153455999999998,48000105]
["2014-04-06",26.950001,28,25.049999,25.75,23.163927000000001,78650448]
["2014-04-13",25.6,26.200001,25.200001,25.6,23.028994000000001,35533547]
["2014-04-20",25.6,26.1,24.450001,24.700001,22.219380999999998,32475707]
["2014-04-27",24.549999,25.1,24.049999,24.25,21.814572999999999,36515870]
["2014-05-04",24.299999,24.35,23.549999,23.9,21.499721999999998,26929425]
["2014-05-11",24.450001,24.75,23.549999,24.15,21.724619000000001,45997850]
["2014-05-18",23.799999,25.1,23.65,24.9,22.399294000000001,46035726]
["2014-05-25",25.1,26.25,24.450001,25.9,23.298862,51639925]
["2014-06-01",25.9,26.799999,25.4,26.65,23.973541000000001,46401892]
["2014-06-08",26.799999,27.65,26.65,27.5,25.227909,52859402]
["2014-06-15",27.299999,28.6,27.25,27.6,25.319647,77227660]
["2014-06-22",27.700001,28.25,26.85,27.049999,24.815086000000001,45596433]
["2014-06-29",27.15,28.700001,27,28.4,26.053546999999998,35457456]
["2014-07-06",28.65,29.1,27.6,27.75,25.457253000000001,44423145]
["2014-07-13",27.85,28.450001,26.950001,27.5,25.227909,33185464]
["2014-07-20",27.299999,30.65,27.25,30.4,27.888306,64291569]
["2014-07-27",30.25,31.299999,29.799999,30,27.521355,57837909]
["2014-08-03",30,30.700001,28.85,29.15,26.741582999999999,28368491]
["2014-08-10",29.6,30.6,29.299999,30.5,27.980045,35609975]
["2014-08-17",30.35,30.9,29.4,30.450001,27.934175,37124113]
["2014-08-24",30.450001,30.6,28.6,29.1,26.695713000000001,50517323]
["2014-08-31",29.049999,30.5,28.15,29.950001,27.475487000000001,56024769]
["2014-09-07",30,30.4,29.049999,29.450001,27.016798000000001,36969744]
["2014-09-14",29.200001,29.700001,27.85,28.200001,25.870075,50757227]
["2014-09-21",28.049999,28.299999,27.1,27.299999,25.044432,37824685]
["2014-09-28",27.049999,27.700001,26.549999,27.5,25.227909,28986755]
["2014-10-05",27.15,28.5,26.9,27.450001,25.182039,36849956]
["2014-10-12",27.049999,27.75,26.75,27.1,24.860958,49629375]
["2014-10-19",27.6,28,27.049999,27.65,25.365514999999998,27702698]
["2014-10-26",27.85,29.799999,27.1,29,26.603977,92703581]
["2014-11-02",29.4,29.4,28.049999,28.450001,26.099416999999999,41501131]
["2014-11-09",28.9,30,28.049999,29.450001,27.016798000000001,81217726]
["2014-11-16",30,30,27.950001,28.5,26.145287,68223770]
["2014-11-23",30,33.599997999999999,29.85,32.5,29.814800000000002,104883312]
["2014-11-30",32.5,36.400002000000001,31.299999,35.400002000000001,32.475200999999998,97770420]
["2014-12-07",34.849997999999999,37.25,32.400002000000001,32.5,29.814800000000002,100526189]
["2014-12-14",31.75,36,31.75,34.599997999999999,31.741292999999999,75855742]
["2014-12-21",35,36.75,34.549999,34.849997999999999,31.97064,45335375]
["2014-12-28",37.200001,40.900002000000001,36.650002000000001,39.849997999999999,36.557532999999999,99978784]
["2015-01-04",39.099997999999999,40.849997999999999,36.799999,38,34.860382000000001,97527543]
["2015-01-11",38.200001,39.299999,36.849997999999999,38.75,35.548416000000003,63570823]
["2015-01-18",37,40.950001,34.549999,40.400002000000001,37.062092,76908555]
["2015-01-25",39.599997999999999,41.950001,37.400002000000001,37.5,34.401691,61118651]
["2015-02-01",36.599997999999999,39.200001,36.5,37.450001,34.355826999999998,52544157]
["2015-02-08",37.5,38.700001,36.900002000000001,38.200001,35.043861,37300713]
["2015-02-15",38.349997999999999,39.400002000000001,38.049999,38.900002000000001,35.686024000000003,12635033]
["2015-02-22",39.049999,41.200001,38.049999,40.5,37.153827999999997,34467693]
["2015-03-01",41.200001,41.450001,37.200001,37.349997999999999,34.264088000000001,43597907]
["2015-03-08",36.799999,38,35.799999,37.549999,34.447563000000002,40241626]
["2015-03-15",37.200001,38.950001,36.900002000000001,37.450001,34.355826999999998,71189508]
["2015-03-22",37.799999,38,35,35.549999,32.612803999999997,61726354]
["2015-03-29",36.5,38,35.299999,37.349997999999999,34.264088000000001,73931680]
["2015-04-05",37.349997999999999,44.5,37.349997999999999,41.299999,37.887729999999998,72448861]
["2015-04-12",41.950001,43.799999,40.349997999999999,42.400002000000001,38.896847000000001,81741683]
["2015-04-19",41.599997999999999,43.400002000000001,40.200001,41.75,38.300552000000003,81435502]
["2015-04-26",42.299999,43.400002000000001,40.799999,42.299999,38.805107,59746366]
["2015-05-03",42.299999,42.950001,39.150002000000001,40.400002000000001,37.062092,65819037]
["2015-05-10",41,41.950001,39.650002000000001,41.150002000000001,37.750126000000002,38041632]
["2015-05-17",40.849997999999999,43.349997999999999,40.049999,43.25,39.67662,37080570]
["2015-05-24",43.25,47.099997999999999,39.799999,39.950001,36.649273000000001,68519710]
["2015-05-31",40,42,39.299999,41.200001,38.347534000000003,66863683]
["2015-06-07",40.950001,42.200001,39.549999,42.150002000000001,39.231762000000003,53697828]
["2015-06-14",42,42.150002000000001,37.049999,37.5,34.903702000000003,54300007]
["2015-06-21",38,39.650002000000001,35.849997999999999,36.950001,34.391784999999999,58776589]
["2015-06-28",37.049999,37.75,34.450001,35.200001,32.762946999999997,68008804]
["2015-07-05",35.5,36,29.4,33.75,31.413332,131859430]
["2015-07-12",33.700001,35.150002000000001,33.049999,34.599997999999999,32.204483000000003,57478263]
["2015-07-19",35.200001,36.099997999999999,33.849997999999999,35,32.576790000000003,45914912]
["2015-07-26",34.650002000000001,34.900002000000001,32.049999,32.5,30.249876,76143822]
["2015-08-02",32.650002000000001,33.299999,31.450001,32.299999,30.063723,48020052]
["2015-08-09",32.099997999999999,33.549999,31.549999,32.200001,29.970645999999999,41198123]
["2015-08-16",31.799999,32.25,28.549999,28.700001,26.712969000000001,52971922]
["2015-08-23",28.700001,28.799999,24.799999,28.049999,26.107969000000001,138036310]
["2015-08-30",29,29,26.25,27.1,25.223742999999999,72821841]
["2015-09-06",27.9,30,27.15,28.799999,26.806044,83502915]
["2015-09-13",28.9,31.299999,28.200001,30.85,28.714113000000001,60661839]
["2015-09-20",30.15,30.75,27.85,28.799999,26.806044,46980531]
["2015-09-27",28.799999,30.1,27.049999,29.75,27.690270999999999,33564911]
["2015-10-04",30.5,32.049999,30.200001,31.5,29.319110999999999,69326562]
["2015-10-11",32.049999,32.299999,30.049999,31.700001,29.505264,59467015]
["2015-10-18",31.950001,32.450001,31,32.099997999999999,29.877569000000001,36555908]
["2015-10-25",32.450001,32.799999,30.65,31,28.853726999999999,48779938]
["2015-11-01",30.700001,34.25,30.65,33.150002000000001,30.854876000000001,76371352]
["2015-11-08",32.650002000000001,33.650002000000001,31.85,32,29.784493999999999,47591361]
["2015-11-15",32,32.799999,31.299999,32.549999,30.296413000000001,33301843]
["2015-11-22",32.549999,33.099997999999999,31.5,31.9,29.691417999999999,37753907]
["2015-11-29",31.700001,33.799999,31.299999,32.75,30.482567,68033744]
["2015-12-06",33.049999,33.400002000000001,29.549999,29.85,27.783348,51818818]
["2015-12-13",28.700001,32.150002000000001,28.65,31.450001,29.272573000000001,46126353]
["2015-12-20",32.950001,33.400002000000001,31.4,33.200001,30.901413000000002,22433561]
["2015-12-27",33.200001,33.200001,31.1,31.9,29.691417999999999,22097136]
["2016-01-03",31.65,31.65,27.549999,28.6,26.619890000000002,51297235]
["2016-01-10",27.200001,28.299999,26.200001,26.25,24.432592,53901543]
["2016-01-17",26.1,27.799999,25.25,26.450001,24.618746000000002,72238883]
["2016-01-24",26.700001,27.4,24.799999,27.299999,25.409894999999999,56209617]
["2016-01-31",26.950001,27.35,24.9,26.35,24.525669000000001,54206791]
["2016-02-07",26.35,26.35,23.700001,24.15,22.477982999999998,19651810]
["2016-02-14",25,27.200001,24.799999,26.85,24.991053000000001,58660896]
["2016-02-21",26.85,27.35,24.6,25.35,23.594904,46845289]
["2016-02-28",25.200001,26.75,24.5,26.549999,24.711821,38558085]
["2016-03-06",27,27,25.1,26.200001,24.386054999999999,42256070]
["2016-03-13",26.950001,27.950001,26.1,27.35,25.456434000000002,42546776]
["2016-03-20",27.450001,28.9,27.4,27.799999,25.875278000000002,37934682]
["2016-03-27",27.799999,29.5,27.6,28.1,26.154509000000001,47918927]
["2016-04-03",28.1,28.15,27,27.6,25.689126999999999,38973301]
["2016-04-10",27.1,29.700001,27.1,29.5,27.457581000000001,45245403]
["2016-04-17",29.1,29.549999,28.200001,29,26.992197000000001,47163287]
["2016-04-24",28.700001,28.950001,27.25,27.4,25.502973999999998,46179968]
["2016-05-01",27.4,27.4,25.200001,25.299999,23.548365,64185725]
["2016-05-08",25.5,25.799999,24.85,25.35,23.594904,53031190]
["2016-05-15",25.15,26.15,24.9,25.700001,23.920673000000001,34642024]
["2016-05-22",25.450001,26.299999,25.049999,25.950001,24.153362000000001,44155027]
["2016-05-29",25.950001,27.049999,25.549999,26.700001,24.851437000000001,43698055]
["2016-06-05",26.950001,27.700001,26.5,26.549999,24.711821,33438413]
["2016-06-12",25.9,26.25,25.25,25.950001,24.153362000000001,45668765]
["2016-06-19",26.35,26.6,24.4,25.15,23.408750999999999,48376702]
["2016-06-26",24.4,26.15,24.25,26.1,25.419671999999998,38673477]
["2016-07-03",26.25,26.65,25.15,25.299999,24.640523999999999,26582817]
["2016-07-10",25.65,28.799999,25.549999,28.549999,27.805807000000001,69228242]
["2016-07-17",28.5,28.700001,27.35,27.549999,26.831875,36424459]
["2016-07-24",27.65,28.35,27.049999,27.4,26.685784999999999,42229804]
["2016-07-31",27.6,28,27.1,27.799999,27.075357,25329204]
["2016-08-07",28,29.25,27.75,28.9,28.146685000000002,33276030]
["2016-08-14",28.75,29.65,27.799999,28.1,27.367538,60788979]
["2016-08-21",28.299999,28.299999,27.4,27.950001,27.221449,49917486]
["2016-08-28",27.6,28.25,27,27.9,27.172751999999999,59322224]
["2016-09-04",28.299999,31,28.299999,30.25,29.461496,55398833]
["2016-09-11",29.4,29.75,28.5,28.75,28.000595000000001,37226610]
["2016-09-18",29,30.5,28.65,29.799999,29.023226000000001,37410841]
["2016-09-25",29.6,29.700001,28.5,28.65,27.903202,39883378]
["2016-10-02",29,30.15,28.950001,29.75,28.974529,24480925]
["2016-10-09",29.75,30.1,28.4,28.799999,28.049292000000001,39313231]
["2016-10-16",28.4,29.6,28,29.25,28.487562,26003683]
["2016-10-23",28.75,29.5,27.9,28,27.270144999999999,35912683]
["2016-10-30",27.700001,28.700001,27.6,27.75,27.026661000000001,32573871]
["2016-11-06",27.700001,28.549999,26.450001,27.450001,26.734482,54373075]
["2016-11-13",26.950001,28.299999,26.6,28.200001,27.464932999999998,47054893]
["2016-11-20",28.1,30.5,28.049999,30.25,29.461496,72184288]
["2016-11-27",30.25,30.85,29.6,29.65,28.877136,58811675]
["2016-12-04",29.700001,30.4,29.049999,30.15,29.364103,32989924]
["2016-12-11",30.25,30.25,28.1,28.5,27.757113,43202114]
["2016-12-18",28.5,28.5,26.35,26.6,25.906638999999998,39722957]
["2016-12-25",26.6,27.5,26.5,27.049999,26.344908,17886068]
["2017-01-01",27.049999,27.9,26.549999,27.65,26.929268,19747500]
["2017-01-08",27.65,28.25,27.25,28.049999,27.318842,27934817]
["2017-01-15",27.950001,28.1,27.1,27.450001,26.734482,29702500]
["2017-01-22",27.6,28.25,27.35,27.799999,27.075357,34459078]
["2017-01-29",27.799999,27.799999,26.9,27.25,26.539695999999999,24670317]
["2017-02-05",27.4,29.6,27.299999,29.4,28.633652000000001,81626150]
["2017-02-12",29.5,30,28.9,29.200001,28.438866000000001,72530939]
["2017-02-19",29.450001,29.799999,29.15,29.25,28.487562,42596870]
["2017-02-26",29.1,29.299999,28.049999,28.35,27.611022999999999,61821595]
["2017-03-05",28.700001,28.85,28.200001,28.4,27.659718000000002,29095438]
["2017-03-12",28.65,30,28.4,29.5,28.731047,51118582]
["2017-03-19",29.75,29.9,28.4,28.5,27.757113,48668550]
["2017-03-26",28.200001,28.799999,27.9,28.049999,27.318842,38874204]
["2017-04-02",28.200001,29,28.15,28.700001,27.951899999999998,40990921]
["2017-04-09",28.9,28.950001,28.200001,28.4,27.659718000000002,37662614]
["2017-04-16",28.4,28.6,27.65,28,27.270144999999999,23703316]
["2017-04-23",28.299999,29.5,27.950001,28.75,28.000595000000001,55728392]
["2017-04-30",28.75,29.200001,27.6,27.799999,27.075357,22436038]
["2017-05-07",28.049999,29.25,27.75,29.1,28.341473000000001,54520738]
["2017-05-14",29.5,29.85,28.299999,28.549999,27.805807000000001,41149087]
["2017-05-21",28.6,30.299999,28.549999,29.85,29.071922000000001,62658337]
["2017-05-28",29.9,31.6,29.700001,31.1,30.289341,56776406]
["2017-06-04",31.1,32.099997999999999,30.299999,31.1,30.289341,72373705]
["2017-06-11",31.049999,31.75,29.299999,29.75,28.974529,68193219]
["2017-06-18",29.9,30.6,29.15,29.9,29.9,53745449]
["2017-06-25",30.25,32.349997999999999,30.15,31.9,31.9,95657007]
["2017-07-02",31.9,32.700001,31.1,31.950001,31.950001,101760333]
["2017-07-09",32.099997999999999,33.400002000000001,31.700001,33.299999,33.299999,97561093]
["2017-07-16",33.5,34.849997999999999,33.299999,33.900002000000001,33.900002000000001,85514399]
["2017-07-23",33.900002000000001,34.599997999999999,33.650002000000001,34.25,34.25,48639190]
["2017-07-30",34.200001,38.349997999999999,34.150002000000001,36.200001,36.200001,76178246]
["2017-08-06",36.599997999999999,37,33.700001,34,34,63271704]
["2017-08-13",34.049999,35.599997999999999,34.049999,34.400002000000001,34.400002000000001,56151923]
["2017-08-20",34.5,37.700001,34.200001,37.5,37.5,66461129]
["2017-08-27",37.900002000000001,39.099997999999999,36.650002000000001,37.049999,37.049999,114120101]
["2017-09-03",37.150002000000001,37.400002000000001,35.450001,36.299999,36.299999,63526548]
["2017-09-10",36.450001,36.799999,33.25,33.849997999999999,33.849997999999999,96593487]
["2017-09-17",34.25,35,33.900002000000001,34.049999,34.049999,58216582]
["2017-09-24",34,34.549999,33.299999,33.650002000000001,33.650002000000001,58312946]
["2017-10-01",33.650002000000001,35.900002000000001,33.599997999999999,35.099997999999999,35.099997999999999,31437493]
["2017-10-08",34.849997999999999,36.549999,34.599997999999999,35.75,35.75,76131189]
["2017-10-15",36.049999,38.200001,35.700001,36.849997999999999,36.849997999999999,74984617]
["2017-10-22",37.349997999999999,38.799999,36.599997999999999,38.450001,38.450001,69405417]
["2017-10-29",38.450001,39.799999,37.200001,38.549999,38.549999,71687737]
["2017-11-05",38.25,40.400002000000001,36.950001,40.099997999999999,40.099997999999999,74260472]
["2017-11-12",40.049999,40.650002000000001,37.450001,38.950001,38.950001,84997708]
["2017-11-19",38.849997999999999,42.299999,38.200001,40.549999,40.549999,132836038]
["2017-11-26",40.099997999999999,40.349997999999999,36.599997999999999,36.950001,36.950001,99520598]
["2017-12-03",37,38.75,36.400002000000001,38.200001,38.200001,79765801]
["2017-12-10",38.049999,39.75,37,37.25,37.25,92656372]
["2017-12-17",37.450001,38.549999,37,37.950001,37.950001,68317857]
["2017-12-24",37.950001,38.299999,37.099997999999999,37.549999,37.549999,32570637]
["2017-12-31",37.549999,39.700001,37.549999,38,38,88304684]
["2018-01-07",37.799999,38.400002000000001,36.549999,37.5,37.5,117450474]
["2018-01-14",37.849997999999999,40.599997999999999,37.700001,40.349997999999999,40.349997999999999,132906618]
["2018-01-21",40.599997999999999,42.400002000000001,39.650002000000001,40.900002000000001,40.900002000000001,127695945]

{"sheet":"AFL Stock Price","index":272,"n_rows":1977,"n_cols":7,"rows_kept":1977,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Adj Close","Volume"]
["1980-03-17",0.239899,0.24621199999999999,0.20202000000000001,0.20833299999999999,0.119671,3668400]
["1980-03-24",0.205177,0.217803,0.18939400000000001,0.217803,0.12511,5757600]
["1980-03-31",0.217803,0.22411600000000001,0.21149000000000001,0.217803,0.12511,1305600]
["1980-04-07",0.217803,0.227273,0.205177,0.22095999999999999,0.12692400000000001,2739600]
["1980-04-14",0.22095999999999999,0.227273,0.205177,0.21149000000000001,0.12148399999999999,1251600]
["1980-04-21",0.21149000000000001,0.23358599999999999,0.21149000000000001,0.217803,0.12511,1852800]
["1980-04-28",0.214646,0.214646,0.19570699999999999,0.205177,0.117858,3517200]
["1980-05-05",0.20202000000000001,0.205177,0.192551,0.19886400000000001,0.114231,2462400]
["1980-05-12",0.19886400000000001,0.19886400000000001,0.18623700000000001,0.18939400000000001,0.108792,2619600]
["1980-05-19",0.18939400000000001,0.20202000000000001,0.183475,0.19886400000000001,0.114231,6441600]
["1980-05-26",0.19886400000000001,0.19886400000000001,0.18939400000000001,0.19570699999999999,0.112418,2785200]
["1980-06-02",0.19570699999999999,0.205177,0.192551,0.20202000000000001,0.11604399999999999,2361600]
["1980-06-09",0.20202000000000001,0.22095999999999999,0.19570699999999999,0.217803,0.12511,3331200]
["1980-06-16",0.214646,0.214646,0.20202000000000001,0.214646,0.123297,1938000]
["1980-06-23",0.20833299999999999,0.21149000000000001,0.20202000000000001,0.21149000000000001,0.12148399999999999,2991600]
["1980-06-30",0.21149000000000001,0.214646,0.205177,0.214646,0.123297,1580400]
["1980-07-07",0.214646,0.22095999999999999,0.205177,0.21149000000000001,0.12148399999999999,2325600]
["1980-07-14",0.21149000000000001,0.217803,0.20202000000000001,0.217803,0.12511,2708400]
["1980-07-21",0.217803,0.217803,0.20202000000000001,0.20202000000000001,0.11604399999999999,2820000]
["1980-07-28",0.20202000000000001,0.205177,0.19886400000000001,0.20202000000000001,0.11604399999999999,2679600]
["1980-08-04",0.20202000000000001,0.20202000000000001,0.192551,0.20202000000000001,0.11604399999999999,4293600]
["1980-08-11",0.20202000000000001,0.20202000000000001,0.19570699999999999,0.19886400000000001,0.114231,2148000]
["1980-08-18",0.19886400000000001,0.20833299999999999,0.19570699999999999,0.205177,0.117858,2797200]
["1980-08-25",0.205177,0.20833299999999999,0.19886400000000001,0.20833299999999999,0.119671,2164800]
["1980-09-01",0.20833299999999999,0.20833299999999999,0.20202000000000001,0.205177,0.117858,1418400]
["1980-09-08",0.205177,0.205177,0.19886400000000001,0.19886400000000001,0.114231,1411200]
["1980-09-15",0.19886400000000001,0.205177,0.19886400000000001,0.20202000000000001,0.11604399999999999,1866000]
["1980-09-22",0.20202000000000001,0.205177,0.19570699999999999,0.19886400000000001,0.114231,1888800]
["1980-09-29",0.19886400000000001,0.19886400000000001,0.19570699999999999,0.19570699999999999,0.112418,1316400]
["1980-10-06",0.19570699999999999,0.20202000000000001,0.192551,0.19886400000000001,0.114231,2318400]
["1980-10-13",0.19886400000000001,0.19886400000000001,0.18939400000000001,0.19570699999999999,0.112418,3008400]
["1980-10-20",0.19570699999999999,0.19886400000000001,0.18939400000000001,0.19886400000000001,0.114231,4076400]
["1980-10-27",0.19886400000000001,0.19886400000000001,0.18623700000000001,0.18623700000000001,0.106978,1660800]
["1980-11-03",0.18623700000000001,0.19570699999999999,0.179924,0.18623700000000001,0.106978,1752000]
["1980-11-10",0.18623700000000001,0.19886400000000001,0.183475,0.19570699999999999,0.112418,2799600]
["1980-11-17",0.19570699999999999,0.19886400000000001,0.18939400000000001,0.192551,0.11060499999999999,3542400]
["1980-11-24",0.192551,0.192551,0.183475,0.183475,0.105392,2079600]
["1980-12-01",0.183475,0.192551,0.179924,0.192551,0.11060499999999999,2780400]
["1980-12-08",0.192551,0.192551,0.17676800000000001,0.18623700000000001,0.106978,2952000]
["1980-12-15",0.18939400000000001,0.192551,0.179924,0.183475,0.105392,5085600]
["1980-12-22",0.183475,0.192551,0.183475,0.192551,0.11060499999999999,1940400]
["1980-12-29",0.192551,0.20202000000000001,0.183475,0.20202000000000001,0.11604399999999999,3535200]
["1981-01-05",0.20202000000000001,0.217803,0.192551,0.19886400000000001,0.114231,3961200]
["1981-01-12",0.19886400000000001,0.20833299999999999,0.19570699999999999,0.20202000000000001,0.11604399999999999,1813200]
["1981-01-19",0.20202000000000001,0.205177,0.19570699999999999,0.20202000000000001,0.11604399999999999,1557600]
["1981-01-26",0.20202000000000001,0.205177,0.20202000000000001,0.20202000000000001,0.11604399999999999,998400]
["1981-02-02",0.20202000000000001,0.205177,0.192551,0.19570699999999999,0.112418,795600]
["1981-02-09",0.19570699999999999,0.20202000000000001,0.192551,0.19570699999999999,0.112418,2125200]
["1981-02-16",0.19570699999999999,0.20202000000000001,0.192551,0.19570699999999999,0.112418,1807200]
["1981-02-23",0.19570699999999999,0.20202000000000001,0.19570699999999999,0.19886400000000001,0.114231,1340400]
["1981-03-02",0.19886400000000001,0.20202000000000001,0.19570699999999999,0.19886400000000001,0.114231,1174800]
["1981-03-09",0.19886400000000001,0.21149000000000001,0.19570699999999999,0.20833299999999999,0.119671,4491600]
["1981-03-16",0.20833299999999999,0.227273,0.205177,0.22095999999999999,0.12692400000000001,3523200]
["1981-03-23",0.22095999999999999,0.22411600000000001,0.217803,0.22095999999999999,0.12692400000000001,1617600]
["1981-03-30",0.22095999999999999,0.22411600000000001,0.217803,0.22095999999999999,0.12692400000000001,1586400]
["1981-04-06",0.22095999999999999,0.22095999999999999,0.214646,0.217803,0.12511,1448400]
["1981-04-13",0.217803,0.22411600000000001,0.214646,0.22095999999999999,0.12692400000000001,1603200]
["1981-04-20",0.22095999999999999,0.252525,0.217803,0.24305599999999999,0.13961599999999999,4407600]
["1981-04-27",0.24305599999999999,0.24621199999999999,0.23042899999999999,0.23042899999999999,0.13236300000000001,2414400]
["1981-05-04",0.23042899999999999,0.23674200000000001,0.22095999999999999,0.227273,0.13055,2302800]
["1981-05-11",0.22411600000000001,0.227273,0.214646,0.227273,0.13055,1605600]
["1981-05-18",0.227273,0.227273,0.22095999999999999,0.22411600000000001,0.12873699999999999,1682400]
["1981-05-25",0.22411600000000001,0.227273,0.22095999999999999,0.227273,0.13055,961200]
["1981-06-01",0.227273,0.23674200000000001,0.227273,0.227273,0.13055,2146800]
["1981-06-08",0.227273,0.23042899999999999,0.22095999999999999,0.22095999999999999,0.12692400000000001,1335600]
["1981-06-15",0.22095999999999999,0.23358599999999999,0.22095999999999999,0.23358599999999999,0.13417599999999999,2570400]
["1981-06-22",0.23358599999999999,0.23358599999999999,0.227273,0.23042899999999999,0.13236300000000001,1950000]
["1981-06-29",0.23042899999999999,0.23042899999999999,0.22095999999999999,0.22411600000000001,0.12873699999999999,1124400]
["1981-07-06",0.22411600000000001,0.23042899999999999,0.22411600000000001,0.227273,0.13055,2229600]
["1981-07-13",0.227273,0.23358599999999999,0.227273,0.23358599999999999,0.13417599999999999,2938800]
["1981-07-20",0.23358599999999999,0.23358599999999999,0.227273,0.23042899999999999,0.13236300000000001,2127600]
["1981-07-27",0.23358599999999999,0.23674200000000001,0.23042899999999999,0.23358599999999999,0.13417599999999999,2332800]
["1981-08-03",0.23358599999999999,0.23358599999999999,0.19886400000000001,0.20202000000000001,0.11604399999999999,2955600]
["1981-08-10",0.19570699999999999,0.20202000000000001,0.18939400000000001,0.19570699999999999,0.112418,1855200]
["1981-08-17",0.19570699999999999,0.19570699999999999,0.18939400000000001,0.192551,0.11060499999999999,1569600]
["1981-08-24",0.18939400000000001,0.18939400000000001,0.17676800000000001,0.179924,0.103352,2990400]
["1981-08-31",0.179924,0.19886400000000001,0.17676800000000001,0.18939400000000001,0.108792,1365600]
["1981-09-07",0.18939400000000001,0.18939400000000001,0.179924,0.18623700000000001,0.106978,866400]
["1981-09-14",0.18623700000000001,0.192551,0.183475,0.183475,0.105392,1375200]
["1981-09-21",0.183475,0.18939400000000001,0.183475,0.18623700000000001,0.106978,1027200]
["1981-09-28",0.18623700000000001,0.19886400000000001,0.183475,0.19570699999999999,0.112418,1952400]
["1981-10-05",0.19570699999999999,0.19570699999999999,0.18623700000000001,0.18939400000000001,0.108792,952800]
["1981-10-12",0.18939400000000001,0.192551,0.183475,0.183475,0.105392,1053600]
["1981-10-19",0.183475,0.192551,0.183475,0.192551,0.11060499999999999,968400]
["1981-10-26",0.192551,0.192551,0.18623700000000001,0.192551,0.11060499999999999,1054800]
["1981-11-02",0.192551,0.192551,0.179924,0.18623700000000001,0.106978,1495200]
["1981-11-09",0.18623700000000001,0.18623700000000001,0.179924,0.183475,0.105392,2570400]
["1981-11-16",0.183475,0.192551,0.179924,0.192551,0.11060499999999999,2575200]
["1981-11-23",0.192551,0.19570699999999999,0.18939400000000001,0.19570699999999999,0.112418,1154400]
["1981-11-30",0.19570699999999999,0.19886400000000001,0.18939400000000001,0.19570699999999999,0.112418,1940400]
["1981-12-07",0.19570699999999999,0.19570699999999999,0.18623700000000001,0.192551,0.11060499999999999,1917600]
["1981-12-14",0.192551,0.19886400000000001,0.18939400000000001,0.192551,0.11060499999999999,1844400]
["1981-12-21",0.192551,0.19570699999999999,0.192551,0.19570699999999999,0.112418,856800]
["1981-12-28",0.19570699999999999,0.19570699999999999,0.192551,0.192551,0.11060499999999999,2323200]
["1982-01-04",0.19570699999999999,0.19886400000000001,0.192551,0.19570699999999999,0.112418,1238400]
["1982-01-11",0.19570699999999999,0.19570699999999999,0.18939400000000001,0.192551,0.11060499999999999,1052400]
["1982-01-18",0.192551,0.192551,0.18623700000000001,0.192551,0.11060499999999999,920400]
["1982-01-25",0.18939400000000001,0.19886400000000001,0.18939400000000001,0.19570699999999999,0.112418,1047600]
["1982-02-01",0.19570699999999999,0.20833299999999999,0.18939400000000001,0.18939400000000001,0.108792,3284400]
["1982-02-08",0.18939400000000001,0.19886400000000001,0.183475,0.19886400000000001,0.114231,3146400]
["1982-02-15",0.19570699999999999,0.205177,0.18939400000000001,0.20202000000000001,0.11604399999999999,1779600]
["1982-02-22",0.20202000000000001,0.20202000000000001,0.19570699999999999,0.19570699999999999,0.112418,1909200]
["1982-03-01",0.19886400000000001,0.21149000000000001,0.19886400000000001,0.20202000000000001,0.11604399999999999,2902800]
["1982-03-08",0.20202000000000001,0.205177,0.19570699999999999,0.19570699999999999,0.112418,1975200]
["1982-03-15",0.19570699999999999,0.19886400000000001,0.18939400000000001,0.19570699999999999,0.112418,1666800]
["1982-03-22",0.19570699999999999,0.20202000000000001,0.19570699999999999,0.19886400000000001,0.114231,1767600]
["1982-03-29",0.19886400000000001,0.19886400000000001,0.18939400000000001,0.18939400000000001,0.108792,1130400]
["1982-04-05",0.18939400000000001,0.20833299999999999,0.18939400000000001,0.20833299999999999,0.119671,3494400]
["1982-04-12",0.20833299999999999,0.23358599999999999,0.20202000000000001,0.227273,0.13055,5124000]
["1982-04-19",0.227273,0.239899,0.217803,0.23674200000000001,0.13599,2606400]
["1982-04-26",0.23674200000000001,0.24621199999999999,0.23042899999999999,0.24305599999999999,0.13961599999999999,6915600]
["1982-05-03",0.24305599999999999,0.24936900000000001,0.23674200000000001,0.24621199999999999,0.141429,5600400]
["1982-05-10",0.24305599999999999,0.24936900000000001,0.239899,0.239899,0.13780300000000001,3889200]
["1982-05-17",0.239899,0.24305599999999999,0.22095999999999999,0.22411600000000001,0.12873699999999999,3555600]
["1982-05-24",0.22411600000000001,0.227273,0.214646,0.22095999999999999,0.12692400000000001,1612800]
["1982-05-31",0.22095999999999999,0.23042899999999999,0.217803,0.22411600000000001,0.12873699999999999,1273200]
["1982-06-07",0.22411600000000001,0.23042899999999999,0.217803,0.23042899999999999,0.13236300000000001,1933200]
["1982-06-14",0.23042899999999999,0.239899,0.23042899999999999,0.23358599999999999,0.13417599999999999,4028400]
["1982-06-21",0.23358599999999999,0.24621199999999999,0.23358599999999999,0.23358599999999999,0.13417599999999999,2270400]
["1982-06-28",0.23358599999999999,0.24305599999999999,0.23358599999999999,0.23674200000000001,0.13599,2469600]
["1982-07-05",0.23674200000000001,0.239899,0.23358599999999999,0.23358599999999999,0.13417599999999999,692400]
["1982-07-12",0.23674200000000001,0.26830799999999999,0.23674200000000001,0.26199499999999998,0.15049499999999999,5106000]
["1982-07-19",0.26199499999999998,0.265152,0.252525,0.25568200000000002,0.146869,2389200]
["1982-07-26",0.25568200000000002,0.26830799999999999,0.252525,0.26199499999999998,0.15049499999999999,2971200]
["1982-08-02",0.26199499999999998,0.27146500000000001,0.25568200000000002,0.25568200000000002,0.146869,3470400]
["1982-08-09",0.252525,0.252525,0.239899,0.252525,0.14505499999999999,2139600]
["1982-08-16",0.252525,0.274621,0.252525,0.27146500000000001,0.15593499999999999,2456400]
["1982-08-23",0.27146500000000001,0.28409099999999998,0.26199499999999998,0.27146500000000001,0.15593499999999999,4498800]
["1982-08-30",0.27146500000000001,0.30303000000000002,0.27146500000000001,0.29356100000000002,0.168627,5787600]
["1982-09-06",0.28724699999999997,0.29356100000000002,0.274621,0.290404,0.16681399999999999,2444400]
["1982-09-13",0.290404,0.30934299999999998,0.28409099999999998,0.30303000000000002,0.174067,9051600]
["1982-09-20",0.29987399999999997,0.33775300000000003,0.29671700000000001,0.31881300000000001,0.18313299999999999,3492000]
["1982-09-27",0.31881300000000001,0.32512600000000003,0.3125,0.31881300000000001,0.18313299999999999,3151200]
["1982-10-04",0.31881300000000001,0.334596,0.31565700000000002,0.32828299999999999,0.18857199999999999,3308400]
["1982-10-11",0.32828299999999999,0.37878800000000001,0.31565700000000002,0.350379,0.201264,7394400]
["1982-10-18",0.350379,0.36300500000000002,0.33775300000000003,0.35669200000000001,0.20489099999999999,3290400]
["1982-10-25",0.35353499999999999,0.35353499999999999,0.31565700000000002,0.34090900000000002,0.195825,3378000]
["1982-11-01",0.34406599999999998,0.37878800000000001,0.34406599999999998,0.37878800000000001,0.217583,5360400]
["1982-11-08",0.37878800000000001,0.38825799999999999,0.36300500000000002,0.38510100000000003,0.22120999999999999,7569600]
["1982-11-15",0.38510100000000003,0.38825799999999999,0.36616199999999999,0.36931799999999998,0.212144,3644400]
["1982-11-22",0.36931799999999998,0.37563099999999999,0.359848,0.372475,0.21395700000000001,1910400]
["1982-11-29",0.372475,0.38825799999999999,0.372475,0.38510100000000003,0.22120999999999999,3523200]
["1982-12-06",0.38510100000000003,0.40088400000000002,0.38510100000000003,0.397727,0.228462,3781200]
["1982-12-13",0.397727,0.41350999999999999,0.38825799999999999,0.397727,0.228462,4425600]
["1982-12-20",0.397727,0.40719699999999998,0.39141399999999998,0.39141399999999998,0.22483600000000001,1646400]
["1982-12-27",0.38825799999999999,0.38825799999999999,0.36931799999999998,0.38510100000000003,0.22120999999999999,2463600]
["1983-01-03",0.38510100000000003,0.39457100000000001,0.37878800000000001,0.39141399999999998,0.22483600000000001,6756000]
["1983-01-10",0.39141399999999998,0.397727,0.37878800000000001,0.39457100000000001,0.22664899999999999,3831600]
["1983-01-17",0.39457100000000001,0.40719699999999998,0.39141399999999998,0.40088400000000002,0.23027600000000001,4615200]
["1983-01-24",0.39457100000000001,0.40719699999999998,0.37878800000000001,0.40404000000000001,0.23208899999999999,2194800]
["1983-01-31",0.40404000000000001,0.46085900000000002,0.40088400000000002,0.457702,0.26291300000000001,5050800]
["1983-02-07",0.457702,0.46717199999999998,0.42929299999999998,0.44823200000000002,0.25747399999999998,7509600]
["1983-02-14",0.44823200000000002,0.46401500000000001,0.43244899999999997,0.43876300000000001,0.25203399999999998,3266400]
["1983-02-21",0.43876300000000001,0.45454499999999998,0.42613600000000001,0.44191900000000001,0.25384699999999999,4393200]
["1983-02-28",0.43876300000000001,0.44823200000000002,0.41666700000000001,0.43876300000000001,0.25203399999999998,4629600]
["1983-03-07",0.43876300000000001,0.43876300000000001,0.41350999999999999,0.419823,0.24115500000000001,3021600]
["1983-03-14",0.419823,0.42298000000000002,0.41350999999999999,0.419823,0.24115500000000001,2660400]
["1983-03-21",0.419823,0.46085900000000002,0.41350999999999999,0.45454499999999998,0.2611,5744400]
["1983-03-28",0.45454499999999998,0.46085900000000002,0.44507600000000003,0.44507600000000003,0.25566,3463200]
["1983-04-04",0.44507600000000003,0.45138899999999998,0.42613600000000001,0.42929299999999998,0.24659400000000001,2936400]
["1983-04-11",0.42929299999999998,0.46085900000000002,0.42929299999999998,0.44191900000000001,0.25384699999999999,4064400]
["1983-04-18",0.44191900000000001,0.45454499999999998,0.43876300000000001,0.44823200000000002,0.25747399999999998,6759600]
["1983-04-25",0.44823200000000002,0.48295500000000002,0.44823200000000002,0.479798,0.27560499999999999,5128800]
["1983-05-02",0.479798,0.51136400000000004,0.46717199999999998,0.50505,0.29011100000000001,5780400]
["1983-05-09",0.50505,0.51451999999999998,0.48926799999999998,0.50505,0.29011100000000001,8842800]
["1983-05-16",0.50505,0.51451999999999998,0.49558099999999999,0.49873699999999999,0.28648400000000002,4828800]
["1983-05-23",0.49873699999999999,0.51767700000000005,0.48926799999999998,0.51451999999999998,0.29555100000000001,6422400]
["1983-05-30",0.51451999999999998,0.55555600000000005,0.51136400000000004,0.55239899999999997,0.31730900000000001,6283200]
["1983-06-06",0.55239899999999997,0.59974700000000003,0.53661599999999998,0.59659099999999998,0.342694,5193600]
["1983-06-13",0.59659099999999998,0.60921700000000001,0.57449499999999998,0.59343400000000002,0.34088099999999999,3698400]
["1983-06-20",0.59343400000000002,0.59659099999999998,0.54608599999999996,0.54608599999999996,0.31368200000000002,2847600]
["1983-06-27",0.54292899999999999,0.56818199999999996,0.51451999999999998,0.55871199999999999,0.32093500000000003,4970400]
["1983-07-04",0.55555600000000005,0.55871199999999999,0.54608599999999996,0.55555600000000005,0.31912200000000002,2930400]
["1983-07-11",0.56186899999999995,0.59027799999999997,0.53346000000000005,0.53661599999999998,0.30824299999999999,2844000]
["1983-07-18",0.53661599999999998,0.581202,0.53030299999999997,0.54292899999999999,0.31186900000000001,2852400]
["1983-07-25",0.54608599999999996,0.56818199999999996,0.527146,0.53030299999999997,0.30461700000000003,1528800]
["1983-08-01",0.53030299999999997,0.55239899999999997,0.52083299999999999,0.55239899999999997,0.31730900000000001,1185600]
["1983-08-08",0.54924200000000001,0.55239899999999997,0.53030299999999997,0.53030299999999997,0.30461700000000003,1132800]
["1983-08-15",0.53030299999999997,0.54924200000000001,0.53030299999999997,0.54608599999999996,0.31368200000000002,1305600]
["1983-08-22",0.55239899999999997,0.56186899999999995,0.55239899999999997,0.55871199999999999,0.32093500000000003,1894800]
["1983-08-29",0.55555600000000005,0.56818199999999996,0.55555600000000005,0.565025,0.32456200000000002,1196400]
["1983-09-05",0.56818199999999996,0.581202,0.565025,0.565025,0.32456200000000002,1783200]
["1983-09-12",0.565025,0.565025,0.53030299999999997,0.54292899999999999,0.31186900000000001,980400]
["1983-09-19",0.54292899999999999,0.581202,0.53977299999999995,0.581202,0.33385399999999998,2306400]
["1983-09-26",0.581202,0.60606099999999996,0.56818199999999996,0.60606099999999996,0.34813300000000003,2775600]
["1983-10-03",0.59974700000000003,0.59974700000000003,0.57449499999999998,0.581202,0.33385399999999998,1437600]
["1983-10-10",0.581202,0.59027799999999997,0.57133800000000001,0.57449499999999998,0.33000099999999999,994800]
["1983-10-17",0.57449499999999998,0.60606099999999996,0.57133800000000001,0.60606099999999996,0.34813300000000003,1460400]
["1983-10-24",0.60606099999999996,0.60606099999999996,0.56186899999999995,0.57133800000000001,0.32818799999999998,1497600]
["1983-10-31",0.57133800000000001,0.59974700000000003,0.55871199999999999,0.55871199999999999,0.32093500000000003,2798400]
["1983-11-07",0.55871199999999999,0.57765200000000005,0.55239899999999997,0.57765200000000005,0.33181500000000003,2708400]
["1983-11-14",0.581202,0.59027799999999997,0.57765200000000005,0.57765200000000005,0.33181500000000003,2102400]
["1983-11-21",0.57765200000000005,0.58396499999999996,0.55555600000000005,0.57133800000000001,0.32818799999999998,2506800]
["1983-11-28",0.56818199999999996,0.587121,0.55555600000000005,0.56818199999999996,0.32637500000000003,2658000]
["1983-12-05",0.56818199999999996,0.59659099999999998,0.55239899999999997,0.59659099999999998,0.342694,3596400]
["1983-12-12",0.59659099999999998,0.60984799999999995,0.58396499999999996,0.60984799999999995,0.35030899999999998,5224800]
["1983-12-19",0.60606099999999996,0.60606099999999996,0.53409099999999998,0.55303000000000002,0.31767200000000001,2620800]
["1983-12-26",0.54924200000000001,0.60606099999999996,0.53030299999999997,0.60606099999999996,0.34813300000000003,2600400]
["1984-01-02",0.60606099999999996,0.60606099999999996,0.57575799999999999,0.59090900000000002,0.33943000000000001,1549200]
["1984-01-09",0.59090900000000002,0.60227299999999995,0.57196999999999998,0.57196999999999998,0.32855099999999998,1540800]
["1984-01-16",0.57196999999999998,0.57954499999999998,0.55681800000000004,0.56439399999999995,0.32419900000000001,2550000]
["1984-01-23",0.56439399999999995,0.587121,0.55681800000000004,0.57954499999999998,0.33290199999999998,2187600]
["1984-01-30",0.57954499999999998,0.58333299999999999,0.53030299999999997,0.53409099999999998,0.30679200000000001,2774400]
["1984-02-06",0.53030299999999997,0.53030299999999997,0.46969699999999998,0.49242399999999997,0.282858,8481600]
["1984-02-13",0.49242399999999997,0.51515200000000005,0.48106100000000002,0.48106100000000002,0.27633099999999999,1028400]
["1984-02-20",0.48106100000000002,0.5,0.45833299999999999,0.5,0.28721000000000002,2446800]
["1984-02-27",0.5,0.53030299999999997,0.5,0.51893900000000004,0.29808899999999999,5750400]
["1984-03-05",0.51893900000000004,0.51893900000000004,0.5,0.5,0.28721000000000002,2234400]
["1984-03-12",0.5,0.51893900000000004,0.5,0.51136400000000004,0.29373700000000003,1623600]
["1984-03-19",0.51136400000000004,0.51893900000000004,0.50378800000000001,0.50757600000000003,0.29156199999999999,1779600]
["1984-03-26",0.50757600000000003,0.51515200000000005,0.5,0.50757600000000003,0.29156199999999999,1190400]
["1984-04-02",0.50757600000000003,0.51136400000000004,0.49242399999999997,0.5,0.28721000000000002,2234400]
["1984-04-09",0.49621199999999999,0.49621199999999999,0.46969699999999998,0.48106100000000002,0.27633099999999999,1417200]
["1984-04-16",0.48106100000000002,0.51515200000000005,0.477273,0.50378800000000001,0.28938599999999998,2622000]
["1984-04-23",0.50378800000000001,0.537879,0.49621199999999999,0.537879,0.30896800000000002,2703600]
["1984-04-30",0.537879,0.56060600000000005,0.53409099999999998,0.54166700000000001,0.31114399999999998,2480400]
["1984-05-07",0.54166700000000001,0.57575799999999999,0.53030299999999997,0.56818199999999996,0.32637500000000003,2743200]
["1984-05-14",0.56439399999999995,0.56818199999999996,0.51893900000000004,0.52272700000000005,0.300265,3518400]
["1984-05-21",0.52272700000000005,0.53030299999999997,0.50757600000000003,0.50757600000000003,0.29156199999999999,3854400]
["1984-05-28",0.50757600000000003,0.51515200000000005,0.49242399999999997,0.5,0.28721000000000002,2439600]
["1984-06-04",0.5,0.52272700000000005,0.49242399999999997,0.52272700000000005,0.300265,2430000]
["1984-06-11",0.52272700000000005,0.53030299999999997,0.51893900000000004,0.52272700000000005,0.300265,1608000]
["1984-06-18",0.52272700000000005,0.54924200000000001,0.52272700000000005,0.54545500000000002,0.31331999999999999,2312400]
["1984-06-25",0.54545500000000002,0.54545500000000002,0.51893900000000004,0.53030299999999997,0.30461700000000003,3057600]
["1984-07-02",0.53409099999999998,0.537879,0.52272700000000005,0.53030299999999997,0.30461700000000003,1369200]
["1984-07-09",0.53030299999999997,0.537879,0.51515200000000005,0.52651499999999996,0.30244100000000002,1816800]
["1984-07-16",0.52651499999999996,0.54545500000000002,0.51515200000000005,0.53030299999999997,0.30461700000000003,2733600]
["1984-07-23",0.537879,0.537879,0.5,0.50378800000000001,0.28938599999999998,1779600]
["1984-07-30",0.5,0.57954499999999998,0.49242399999999997,0.57575799999999999,0.33072699999999999,4593600]
["1984-08-06",0.587121,0.65530299999999997,0.58333299999999999,0.65530299999999997,0.376419,16802400]
["1984-08-13",0.64772700000000005,0.67803000000000002,0.62878800000000001,0.67045500000000002,0.388017,5648400]
["1984-08-20",0.662879,0.68560600000000005,0.65909099999999998,0.65909099999999998,0.38144099999999997,3878400]
["1984-08-27",0.65909099999999998,0.68560600000000005,0.65909099999999998,0.67803000000000002,0.39240199999999997,4084800]
["1984-09-03",0.67803000000000002,0.69696999999999998,0.67424200000000001,0.68181800000000004,0.394594,4105200]
["1984-09-10",0.68181800000000004,0.71969700000000003,0.67424200000000001,0.69318199999999996,0.40117000000000003,3176400]
["1984-09-17",0.68939399999999995,0.68939399999999995,0.63257600000000003,0.64393900000000004,0.372672,2774400]
["1984-09-24",0.64772700000000005,0.67424200000000001,0.64393900000000004,0.65530299999999997,0.379249,2685600]
["1984-10-01",0.65151499999999996,0.66666700000000001,0.64393900000000004,0.662879,0.383633,1466400]
["1984-10-08",0.67045500000000002,0.68181800000000004,0.65909099999999998,0.68181800000000004,0.394594,2414400]
["1984-10-15",0.68181800000000004,0.71590900000000002,0.67803000000000002,0.70454499999999998,0.40774700000000003,2535600]
["1984-10-22",0.7,0.72916700000000001,0.7,0.72499999999999998,0.41958499999999999,1681200]
["1984-10-29",0.72499999999999998,0.75833300000000003,0.70833299999999999,0.75416700000000003,0.43979200000000002,5797200]
["1984-11-05",0.75416700000000003,0.81666700000000003,0.75,0.80833299999999997,0.47137899999999999,5402400]
["1984-11-12",0.8125,0.83333299999999999,0.79583300000000001,0.81666700000000003,0.47623799999999999,3466800]
["1984-11-19",0.79166700000000001,0.80416699999999997,0.77916700000000005,0.80416699999999997,0.468949,2830800]
["1984-11-26",0.80833299999999997,0.8125,0.77916700000000005,0.77916700000000005,0.45437,3942000]
["1984-12-03",0.77500000000000002,0.77916700000000005,0.72916700000000001,0.75,0.43736199999999997,3531600]
["1984-12-10",0.74583299999999997,0.80416699999999997,0.71666700000000005,0.8,0.46651999999999999,2577600]
["1984-12-17",0.79583300000000001,0.8,0.76249999999999996,0.76249999999999996,0.44465100000000002,5553600]
["1984-12-24",0.76249999999999996,0.77500000000000002,0.76249999999999996,0.76666699999999999,0.44708100000000001,2438400]
["1984-12-31",0.77083299999999999,0.78749999999999998,0.76249999999999996,0.77916700000000005,0.45437,2623200]
["1985-01-07",0.78749999999999998,0.875,0.78333299999999995,0.86666699999999997,0.50539599999999996,5061600]
["1985-01-14",0.86666699999999997,0.87916700000000003,0.83750000000000002,0.86666699999999997,0.50539599999999996,4756800]
["1985-01-21",0.875,1.35,0.87083299999999997,0.90416700000000005,0.52726399999999995,38977200]
["1985-01-28",0.90833299999999995,0.90833299999999995,0.83333299999999999,0.85833300000000001,0.50053599999999998,31492800]
["1985-02-04",0.85833300000000001,0.91249999999999998,0.83750000000000002,0.875,0.51025600000000004,9208800]
["1985-02-11",0.88333300000000003,0.94166700000000003,0.875,0.94166700000000003,0.55238799999999999,8679600]
["1985-02-18",0.9375,1,0.9375,0.95833299999999999,0.56216500000000003,5600400]
["1985-02-25",0.96250000000000002,0.99166699999999997,0.9375,0.96666700000000005,0.56705399999999995,7890000]
["1985-03-04",0.96666700000000005,0.97083299999999995,0.91249999999999998,0.91249999999999998,0.53527899999999995,6128400]
["1985-03-11",0.91666700000000001,0.91666700000000001,0.86666699999999997,0.89166699999999999,0.52305800000000002,5390400]
["1985-03-18",0.89166699999999999,0.89583299999999999,0.83750000000000002,0.84583299999999995,0.496172,9660000]
["1985-03-25",0.84583299999999995,0.9,0.83750000000000002,0.9,0.52794600000000003,4130400]
["1985-04-01",0.9,0.94166700000000003,0.89583299999999999,0.90416700000000005,0.53039099999999995,3391200]
["1985-04-08",0.9,0.90416700000000005,0.85,0.88749999999999996,0.52061400000000002,3105600]
["1985-04-15",0.88333300000000003,0.90833299999999995,0.88333300000000003,0.89583299999999999,0.52550200000000002,3019200]
["1985-04-22",0.9,0.97083299999999995,0.9,0.96250000000000002,0.56460900000000003,3114000]
["1985-04-29",0.95833299999999999,0.95833299999999999,0.91249999999999998,0.92083300000000001,0.54016699999999995,2678400]
["1985-05-06",0.92083300000000001,1.0249999999999999,0.92083300000000001,1,0.58660699999999999,8631600]
["1985-05-13",1.004167,1.05,0.99583299999999997,1.045833,0.61608799999999997,6682800]
["1985-05-20",1.079167,1.079167,1.0375000000000001,1.0416669999999999,0.61363299999999998,5979600]
["1985-05-27",1.0416669999999999,1.075,1.0416669999999999,1.075,0.63326899999999997,2437200]
["1985-06-03",1.079167,1.10625,1.05,1.0874999999999999,0.64063300000000001,4332800]
["1985-06-10",1.08125,1.1125,1.05,1.05,0.61854200000000004,3178800]
["1985-06-17",1.0562499999999999,1.0625,1,1.0249999999999999,0.60381499999999999,5219600]
["1985-06-24",1.0375000000000001,1.25,1.03125,1.20625,0.71058699999999997,6674000]
["1985-07-01",1.21875,1.23125,1.175,1.23125,0.72531400000000001,3650000]
["1985-07-08",1.23125,1.23125,1.1812499999999999,1.1875,0.699542,6600400]
["1985-07-15",1.1937500000000001,1.2562500000000001,1.16875,1.2562500000000001,0.74004099999999995,5548000]
["1985-07-22",1.26875,1.26875,1.1875,1.2,0.70690500000000001,5643600]
["1985-07-29",1.2124999999999999,1.21875,1.08125,1.1499999999999999,0.67745,8372400]
["1985-08-05",1.1625000000000001,1.175,1.08125,1.1312500000000001,0.66640500000000003,3713600]
["1985-08-12",1.15625,1.1625000000000001,1.1187499999999999,1.1312500000000001,0.66993899999999995,6908000]
["1985-08-19",1.125,1.16875,1.1000000000000001,1.1625000000000001,0.688446,5223200]
["1985-08-26",1.1625000000000001,1.23125,1.1625000000000001,1.2250000000000001,0.72545899999999996,3876800]
["1985-09-02",1.2124999999999999,1.21875,1.1625000000000001,1.1812499999999999,0.69955000000000001,2403600]
["1985-09-09",1.1812499999999999,1.21875,1.1187499999999999,1.125,0.666238,3777600]
["1985-09-16",1.125,1.1875,1.075,1.1875,0.70325099999999996,4838400]
["1985-09-23",1.1875,1.20625,1.1375,1.1625000000000001,0.688446,1539600]
["1985-09-30",1.175,1.1937500000000001,1.1499999999999999,1.1625000000000001,0.688446,3106000]
["1985-10-07",1.1625000000000001,1.175,1.1499999999999999,1.15625,0.68474400000000002,2312000]
["1985-10-14",1.1625000000000001,1.29375,1.1625000000000001,1.2625,0.74766699999999997,7871200]
["1985-10-21",1.2749999999999999,1.3062499999999999,1.23125,1.23125,0.72916000000000003,2979600]
["1985-10-28",1.23125,1.3,1.2250000000000001,1.2875000000000001,0.76247200000000004,5885200]
["1985-11-04",1.29375,1.41875,1.2875000000000001,1.39375,0.82539499999999999,15828400]
["1985-11-11",1.40625,1.4750000000000001,1.3875,1.4,0.83277999999999996,12593200]
["1985-11-18",1.4,1.48125,1.35,1.4624999999999999,0.86995699999999998,9309200]
["1985-11-25",1.4624999999999999,1.4937499999999999,1.45625,1.4750000000000001,0.87739299999999998,2699200]
["1985-12-02",1.4624999999999999,1.51875,1.4312499999999999,1.45,0.86252200000000001,5901600]
["1985-12-09",1.45,1.5562499999999999,1.45,1.5125,0.89970000000000006,11934400]
["1985-12-16",1.5,1.5062500000000001,1.41875,1.45,0.86252200000000001,6507600]
["1985-12-23",1.4375,1.4437500000000001,1.3875,1.4312499999999999,0.85136900000000004,2015600]
["1985-12-30",1.4437500000000001,1.45,1.3812500000000001,1.45,0.86252200000000001,8763600]
["1986-01-06",1.45625,1.54375,1.45,1.5,0.89226399999999995,8469600]
["1986-01-13",1.5125,1.7,1.5125,1.65625,0.98520799999999997,7080800]
["1986-01-20",1.66875,1.7,1.625,1.7,1.011233,6684400]
["1986-01-27",1.6875,1.8187500000000001,1.6812499999999999,1.8,1.0707169999999999,6315600]
["1986-02-03",1.85625,1.8875,1.7875000000000001,1.8125,1.0781529999999999,5561600]
["1986-02-10",1.8062499999999999,1.8125,1.78125,1.8062499999999999,1.077337,6716000]
["1986-02-17",1.8187500000000001,1.9875,1.8062499999999999,1.96875,1.1742600000000001,6598000]
["1986-02-24",1.95625,1.9750000000000001,1.8812500000000001,1.9375,1.155621,4382800]
["1986-03-03",2.0416669999999999,2.0750000000000002,1.9166669999999999,1.983333,1.182958,5957200]
["1986-03-10",1.9750000000000001,2.016667,1.9166669999999999,2,1.1928989999999999,7655600]
["1986-03-17",2,2.0083329999999999,1.925,1.933333,1.153135,7192400]
["1986-03-24",1.933333,1.9666669999999999,1.808333,1.933333,1.153135,5562800]
["1986-03-31",1.933333,1.95,1.7916669999999999,1.825,1.0885210000000001,5404800]
["1986-04-07",1.825,1.9583330000000001,1.7583329999999999,1.933333,1.153135,4718400]
["1986-04-14",1.925,2.0666669999999998,1.891667,2.0666669999999998,1.2326630000000001,6155200]
["1986-04-21",2.1,2.1666669999999999,2.0249999999999999,2.0833330000000001,1.2426029999999999,3446000]
["1986-04-28",2.0833330000000001,2.1,1.941667,2.0499999999999998,1.2227209999999999,4417200]
["1986-05-05",2.0583330000000002,2.1,2.0333329999999998,2.0499999999999998,1.2227209999999999,2868800]
["1986-05-12",2.0416669999999999,2.1,2.0333329999999998,2.0750000000000002,1.241673,3357600]
["1986-05-19",2.0833330000000001,2.1916669999999998,2.0333329999999998,2.1833330000000002,1.3064990000000001,5066800]
["1986-05-26",2.1666669999999999,2.3166669999999998,2.1666669999999999,2.2000000000000002,1.3164720000000001,4542800]
["1986-06-02",2.1916669999999998,2.2083330000000001,2.0833330000000001,2.1583329999999998,1.2915380000000001,2458000]
["1986-06-09",2.15,2.15,1.9916670000000001,2.1166670000000001,1.2666059999999999,3974000]
["1986-06-16",2.1166670000000001,2.125,2.0583330000000002,2.0750000000000002,1.241673,2682000]
["1986-06-23",2.0666669999999998,2.2250000000000001,2.0416669999999999,2.1916669999999998,1.3114859999999999,5210000]
["1986-06-30",2.1916669999999998,2.3250000000000002,2.1833330000000002,2.3083330000000002,1.3812990000000001,4042000]
["1986-07-07",2.2999999999999998,2.3250000000000002,2.1166670000000001,2.3083330000000002,1.3812990000000001,7533200]
["1986-07-14",2.2999999999999998,2.3666670000000001,2.2000000000000002,2.3333330000000001,1.3962589999999999,4402000]
["1986-07-21",2.3250000000000002,2.391667,2.3083330000000002,2.3333330000000001,1.3962589999999999,3360000]
["1986-07-28",2.3250000000000002,2.4,2.25,2.266667,1.356365,4056400]
["1986-08-04",2.2583329999999999,2.2583329999999999,2.0833330000000001,2.1583329999999998,1.2915380000000001,6034000]
["1986-08-11",2.2166670000000002,2.4,2.15,2.3416670000000002,1.4012450000000001,4492800]
["1986-08-18",2.375,2.4916670000000001,2.358333,2.4,1.440604,6720800]
["1986-08-25",2.4083329999999998,2.4583330000000001,2.3333330000000001,2.4333330000000002,1.460612,4320800]
["1986-09-01",2.4416669999999998,2.4666670000000002,2.391667,2.4,1.440604,3989200]
["1986-09-08",2.4166669999999999,2.4166669999999999,1.9166669999999999,1.9666669999999999,1.1804950000000001,8610000]
["1986-09-15",1.983333,2.0583330000000002,1.8666670000000001,1.941667,1.1654880000000001,7873600]
["1986-09-22",1.9750000000000001,1.9916670000000001,1.733333,1.766667,1.0604439999999999,7206800]
["1986-09-29",1.766667,1.9666669999999999,1.6666669999999999,1.8833329999999999,1.130474,7802000]
["1986-10-06",1.875,1.9666669999999999,1.7916669999999999,1.9166669999999999,1.150482,7418400]
["1986-10-13",1.9,1.933333,1.8333330000000001,1.85,1.110465,4500800]
["1986-10-20",1.8333330000000001,1.9,1.8,1.8416669999999999,1.1054630000000001,5524800]
["1986-10-27",1.8333330000000001,1.858333,1.7,1.7416670000000001,1.0454380000000001,4459200]
["1986-11-03",1.7250000000000001,1.7833330000000001,1.516667,1.7166669999999999,1.030432,16440000]
["1986-11-10",1.7416670000000001,1.8333330000000001,1.7083330000000001,1.808333,1.0854550000000001,9021600]
["1986-11-17",1.7833330000000001,1.858333,1.7,1.75,1.054945,6708800]
["1986-11-24",1.7416670000000001,1.808333,1.7416670000000001,1.808333,1.090109,2192000]
["1986-12-01",1.8,1.8333330000000001,1.7833330000000001,1.816667,1.0951329999999999,4489200]
["1986-12-08",1.8,1.808333,1.691667,1.7583329999999999,1.059968,6415600]
["1986-12-15",1.75,1.7583329999999999,1.625,1.6666669999999999,1.0047090000000001,9210400]
["1986-12-22",1.6583330000000001,1.733333,1.575,1.733333,1.0448980000000001,5966400]
["1986-12-29",1.7083330000000001,1.808333,1.7083330000000001,1.8,1.085086,3817200]
["1987-01-05",1.825,1.9,1.8,1.8666670000000001,1.125275,6546000]
["1987-01-12",1.8666670000000001,1.9166669999999999,1.75,1.9,1.1453679999999999,8846000]
["1987-01-19",1.9,1.9666669999999999,1.8833329999999999,1.891667,1.1403449999999999,8427200]
["1987-01-26",1.9083330000000001,2.2000000000000002,1.9083330000000001,2.108333,1.2709569999999999,7858800]
["1987-02-02",2.1,2.2000000000000002,2.0333329999999998,2.0666669999999998,1.2458389999999999,6004400]
["1987-02-09",2.0833330000000001,2.2000000000000002,2.0499999999999998,2.1333329999999999,1.2860279999999999,4381600]
["1987-02-16",2.1166670000000001,2.15,2.0666669999999998,2.1166670000000001,1.2805219999999999,5904000]
["1987-02-23",2.1,2.15,1.85,1.8833329999999999,1.139362,5536000]
["1987-03-02",1.8666670000000001,1.9666669999999999,1.683333,1.8833329999999999,1.139362,12304800]
["1987-03-09",1.8666670000000001,1.983333,1.766667,1.9666669999999999,1.1897770000000001,5178000]
["1987-03-16",1.95,1.9666669999999999,1.7833330000000001,1.85,1.1191960000000001,5455200]
["1987-03-23",1.816667,1.8333330000000001,1.683333,1.733333,1.0486169999999999,9498800]
["1987-03-30",1.7,1.7833330000000001,1.6666669999999999,1.75,1.0586990000000001,5698400]
["1987-04-06",1.7833330000000001,1.8333330000000001,1.7166669999999999,1.8,1.088948,5014000]
["1987-04-13",1.8,1.8,1.5833330000000001,1.7166669999999999,1.0385340000000001,4103600]
["1987-04-20",1.733333,1.766667,1.6,1.6,0.96795399999999998,4109600]
["1987-04-27",1.6,1.7166669999999999,1.6,1.6,0.96795399999999998,3722800]
["1987-05-04",1.6166670000000001,1.65,1.4666669999999999,1.516667,0.91754000000000002,7358000]
["1987-05-11",1.516667,1.5333330000000001,1.3333330000000001,1.3833329999999999,0.83687599999999995,9632000]
["1987-05-18",1.3333330000000001,1.4666669999999999,1.3333330000000001,1.433333,0.87133700000000003,8772400]
["1987-05-25",1.4666669999999999,1.683333,1.4,1.6,0.97265500000000005,7209600]
["1987-06-01",1.6,1.683333,1.55,1.566667,0.95239099999999999,6536400]
["1987-06-08",1.5833330000000001,1.8666670000000001,1.55,1.8333330000000001,1.114501,11968000]
["1987-06-15",1.8833329999999999,1.9,1.75,1.8666670000000001,1.134763,9376800]
["1987-06-22",1.9,1.9,1.733333,1.7833330000000001,1.0841050000000001,8527200]
["1987-06-29",1.766667,1.7833330000000001,1.6666669999999999,1.733333,1.053709,5721200]
["1987-07-06",1.766667,1.766667,1.6,1.683333,1.0233140000000001,4812400]
["1987-07-13",1.7,1.75,1.6333329999999999,1.6666669999999999,1.013182,9762800]
["1987-07-20",1.6666669999999999,1.7,1.5833330000000001,1.6333329999999999,0.992919,6873600]
["1987-07-27",1.6333329999999999,1.9,1.6,1.8666670000000001,1.134763,13762800]
["1987-08-03",1.8666670000000001,2.016667,1.8,2,1.2158180000000001,15544800]
["1987-08-10",2,2.2000000000000002,1.95,2.15,1.307005,14577200]
["1987-08-17",2.1333329999999999,2.1666669999999999,1.8833329999999999,2.1333329999999999,1.3016430000000001,8555600]
["1987-08-24",2.15,2.4666670000000002,2.1333329999999999,2.2833329999999998,1.393165,17711600]
["1987-08-31",2.3166669999999998,2.3333330000000001,2.1666669999999999,2.25,1.3728279999999999,5905200]
["1987-09-07",2.1333329999999999,2.3333330000000001,2.0666669999999998,2.3166669999999998,1.413503,8610000]
["1987-09-14",2.3166669999999998,2.35,2.1833330000000002,2.2000000000000002,1.34232,4032000]
["1987-09-21",2.2000000000000002,2.3333330000000001,2.1333329999999999,2.233333,1.3626579999999999,4166800]
["1987-09-28",2.266667,2.266667,2.15,2.266667,1.3829959999999999,3646400]
["1987-10-05",2.266667,2.3166669999999998,2.1666669999999999,2.2833329999999998,1.393165,4430000]
["1987-10-12",2.2833329999999998,2.2999999999999998,2.016667,2.0499999999999998,1.2507980000000001,7808400]
["1987-10-19",1.933333,1.933333,1.316667,1.6666669999999999,1.0169090000000001,21476800]
["1987-10-26",1.4,1.8,1.4,1.75,1.0677540000000001,8329200]
["1987-11-02",1.733333,1.766667,1.6333329999999999,1.7,1.037247,4760400]
["1987-11-09",1.65,1.733333,1.483333,1.7,1.037247,4284800]
["1987-11-16",1.733333,1.766667,1.6,1.75,1.072803,5031200]
["1987-11-23",1.733333,1.9166669999999999,1.7166669999999999,1.8833329999999999,1.1545399999999999,4608400]
["1987-11-30",1.8666670000000001,2.1166670000000001,1.7,1.9666669999999999,1.2056260000000001,13660000]
["1987-12-07",1.983333,2.0499999999999998,1.8666670000000001,1.9,1.164758,6280800]
["1987-12-14",1.9166669999999999,2.016667,1.9,1.983333,1.215843,4958400]
["1987-12-21",1.95,2,1.8666670000000001,1.8666670000000001,1.144323,3997200]
["1987-12-28",1.8333330000000001,1.9,1.766667,1.8833329999999999,1.1545399999999999,3202800]
["1988-01-04",1.8833329999999999,1.9666669999999999,1.766667,1.85,1.1341049999999999,3118800]
["1988-01-11",1.8,1.8833329999999999,1.75,1.8333330000000001,1.1238889999999999,2531600]
["1988-01-18",1.8,1.8333330000000001,1.75,1.8,1.1034539999999999,1568400]
["1988-01-25",1.816667,1.9,1.7833330000000001,1.9,1.164758,2271200]
["1988-02-01",1.8833329999999999,1.9166669999999999,1.75,1.8333330000000001,1.1238889999999999,2305200]
["1988-02-08",1.816667,1.8666670000000001,1.75,1.816667,1.113672,2207200]
["1988-02-15",1.8333330000000001,1.85,1.75,1.8333330000000001,1.128814,2215600]
["1988-02-22",1.8666670000000001,1.9,1.8,1.8333330000000001,1.128814,6613600]
["1988-02-29",1.8666670000000001,1.933333,1.8333330000000001,1.933333,1.1903859999999999,5415600]
["1988-03-07",1.9166669999999999,2.0666669999999998,1.8833329999999999,1.983333,1.2211719999999999,5530400]
["1988-03-14",1.983333,2.1166670000000001,1.95,2.1,1.293005,6442800]
["1988-03-21",2.1,2.1666669999999999,2,2,1.2314339999999999,7338800]
["1988-03-28",2,2.266667,1.9166669999999999,2.1666669999999999,1.3340540000000001,7042000]
["1988-04-04",2.1333329999999999,2.2166670000000002,2.1166670000000001,2.1666669999999999,1.3340540000000001,3747600]
["1988-04-11",2.1666669999999999,2.1833330000000002,1.983333,2.1,1.293005,4157600]
["1988-04-18",2.0833330000000001,2.0833330000000001,1.983333,2.0499999999999998,1.2622199999999999,3966400]
["1988-04-25",2.0333329999999998,2.1,2,2.016667,1.2416959999999999,1963200]
["1988-05-02",2.016667,2.016667,1.933333,1.933333,1.1903859999999999,3124000]
["1988-05-09",1.9166669999999999,1.95,1.7833330000000001,1.8833329999999999,1.1596,4086800]
["1988-05-16",1.8833329999999999,1.933333,1.816667,1.933333,1.195333,1758000]
["1988-05-23",1.9166669999999999,1.9166669999999999,1.8333330000000001,1.8333330000000001,1.133505,1760000]
["1988-05-30",1.8333330000000001,1.9666669999999999,1.816667,1.9166669999999999,1.185028,2062400]
["1988-06-06",1.8666670000000001,1.9,1.8333330000000001,1.8666670000000001,1.1541140000000001,3561600]
["1988-06-13",1.8666670000000001,1.9166669999999999,1.75,1.8333330000000001,1.133505,4304400]
["1988-06-20",1.8333330000000001,1.9166669999999999,1.816667,1.816667,1.1232,4419600]
["1988-06-27",1.8333330000000001,1.8333330000000001,1.733333,1.766667,1.0922860000000001,6063600]
["1988-07-04",1.766667,1.7833330000000001,1.683333,1.683333,1.0407630000000001,5236800]
["1988-07-11",1.7,1.7833330000000001,1.683333,1.7166669999999999,1.0613729999999999,2085200]
["1988-07-18",1.7166669999999999,1.733333,1.6333329999999999,1.7166669999999999,1.0613729999999999,4570000]
["1988-07-25",1.7,1.766667,1.683333,1.75,1.0819810000000001,6136000]
["1988-08-01",1.75,1.816667,1.733333,1.75,1.0819810000000001,4537600]
["1988-08-08",1.733333,1.75,1.6166670000000001,1.6166670000000001,0.99954500000000002,4984400]
["1988-08-15",1.65,1.733333,1.5833330000000001,1.7,1.055895,11590800]
["1988-08-22",1.7,1.7,1.5833330000000001,1.6,0.993784,2915600]
["1988-08-29",1.6166670000000001,1.6333329999999999,1.5333330000000001,1.6,0.993784,3132800]
["1988-09-05",1.6,1.7,1.5833330000000001,1.683333,1.0455429999999999,3141600]
["1988-09-12",1.65,1.75,1.6333329999999999,1.733333,1.0765990000000001,3198000]
["1988-09-19",1.733333,1.8,1.7,1.75,1.086951,2221200]
["1988-09-26",1.766667,1.8,1.7166669999999999,1.766667,1.0973029999999999,1674400]
["1988-10-03",1.7833330000000001,1.816667,1.733333,1.733333,1.0765990000000001,3688800]
["1988-10-10",1.733333,1.75,1.6333329999999999,1.683333,1.0455429999999999,3758400]
["1988-10-17",1.683333,1.8833329999999999,1.6666669999999999,1.8833329999999999,1.1697660000000001,7044400]
["1988-10-24",1.8666670000000001,1.9,1.8,1.816667,1.1283589999999999,3594800]
["1988-10-31",1.8,1.85,1.766667,1.7833330000000001,1.1076550000000001,6106400]
["1988-11-07",1.7833330000000001,1.816667,1.7166669999999999,1.8,1.118007,2902400]
["1988-11-14",1.7833330000000001,1.8,1.733333,1.75,1.086951,2068400]
["1988-11-21",1.75,1.766667,1.7166669999999999,1.75,1.092614,1634000]
["1988-11-28",1.733333,1.816667,1.7166669999999999,1.8,1.1238319999999999,2904800]
["1988-12-05",1.816667,1.816667,1.733333,1.733333,1.082209,2141600]
["1988-12-12",1.75,1.766667,1.7,1.766667,1.1030199999999999,2415600]
["1988-12-19",1.75,1.816667,1.733333,1.8,1.1238319999999999,2570800]
["1988-12-26",1.8,1.85,1.75,1.8333330000000001,1.1446430000000001,2392400]
["1989-01-02",1.8333330000000001,1.8666670000000001,1.7833330000000001,1.816667,1.1342369999999999,1889200]
["1989-01-09",1.816667,1.9,1.816667,1.85,1.155049,5183600]
["1989-01-16",1.8833329999999999,1.9166669999999999,1.8666670000000001,1.8833329999999999,1.175861,2972000]
["1989-01-23",1.8666670000000001,1.9166669999999999,1.85,1.9166669999999999,1.1966730000000001,4339600]
["1989-01-30",1.9166669999999999,2.016667,1.9,1.9666669999999999,1.2278899999999999,7093200]
["1989-02-06",1.983333,2.2000000000000002,1.9666669999999999,2.1,1.311137,12760400]
["1989-02-13",2.016667,2.1333329999999999,2.016667,2.1166670000000001,1.3215429999999999,4127600]
["1989-02-20",2.1,2.1,2,2,1.2542740000000001,3724400]
["1989-02-27",2,2.1333329999999999,2,2.1,1.316989,2896800]
["1989-03-06",2.1,2.1333329999999999,2.1,2.1,1.316989,2980800]
["1989-03-13",2.1166670000000001,2.15,2.0666669999999998,2.1166670000000001,1.3274410000000001,5432400]
["1989-03-20",2.1,2.15,2.0833330000000001,2.1333329999999999,1.3378939999999999,3126000]
["1989-03-27",2.1166670000000001,2.266667,2.1166670000000001,2.266667,1.4215100000000001,7555600]
["1989-04-03",2.266667,2.3333330000000001,2.1666669999999999,2.3166669999999998,1.452868,7628000]
["1989-04-10",2.2999999999999998,2.4,2.2833329999999998,2.3833329999999999,1.494677,10147200]
["1989-04-17",2.4,2.5499999999999998,2.3833329999999999,2.516667,1.5782959999999999,14239200]
["1989-04-24",2.5,2.5333329999999998,2.5,2.516667,1.5782959999999999,4542800]
["1989-05-01",2.483333,2.483333,2.2000000000000002,2.4666670000000002,1.5469379999999999,17436800]
["1989-05-08",2.4666670000000002,2.4666670000000002,2.266667,2.3833329999999999,1.494677,4610800]
["1989-05-15",2.35,2.4666670000000002,2.233333,2.266667,1.4215100000000001,5368400]
["1989-05-22",2.1666669999999999,2.1666669999999999,1.95,2.0833330000000001,1.3116699999999999,23586800]
["1989-05-29",2.1,2.3166669999999998,2.0499999999999998,2.266667,1.4270970000000001,9133200]
["1989-06-05",2.266667,2.266667,2.1166670000000001,2.1833330000000002,1.3746309999999999,6017200]
["1989-06-12",2.1666669999999999,2.2000000000000002,2.0666669999999998,2.1333329999999999,1.343151,7598000]
["1989-06-19",2.1833330000000002,2.2166670000000002,2.0833330000000001,2.15,1.3536440000000001,4573600]
["1989-06-26",2.15,2.1833330000000002,2,2.1333329999999999,1.343151,4047600]
["1989-07-03",2.1166670000000001,2.1666669999999999,2.016667,2.15,1.3536440000000001,2286400]
["1989-07-10",2.1333329999999999,2.15,2,2.0666669999999998,1.301177,8751600]
["1989-07-17",2.1,2.1166670000000001,2.0499999999999998,2.0666669999999998,1.301177,4356400]
["1989-07-24",2.0499999999999998,2.1166670000000001,2.0333329999999998,2.0833330000000001,1.3116699999999999,5299600]
["1989-07-31",2.0833330000000001,2.1333329999999999,2,2.0499999999999998,1.2906839999999999,7620800]
["1989-08-07",2.0499999999999998,2.233333,2.0499999999999998,2.15,1.3536440000000001,9102800]
["1989-08-14",2.1333329999999999,2.2833329999999998,2.1,2.25,1.416604,12505600]
["1989-08-21",2.2833329999999998,2.5499999999999998,2.25,2.4,1.517631,34056000]
["1989-08-28",2.3833329999999999,2.5,2.35,2.4333330000000002,1.5387090000000001,17158400]
["1989-09-04",2.4666670000000002,2.5833330000000001,2.4333330000000002,2.5833330000000001,1.633561,19037200]
["1989-09-11",2.5666669999999998,2.5666669999999998,2.266667,2.3166669999999998,1.4649350000000001,12748800]
["1989-09-18",2.3333330000000001,2.4333330000000002,2.2999999999999998,2.4333330000000002,1.5387090000000001,8792000]
["1989-09-25",2.4,2.4333330000000002,2.2833329999999998,2.3833329999999999,1.507091,7518400]
["1989-10-02",2.3833329999999999,3,2.35,2.9333330000000002,1.854881,26854400]
["1989-10-09",2.9333330000000002,3,2.2000000000000002,2.233333,1.412239,29569200]
["1989-10-16",2.2000000000000002,2.733333,2.1833330000000002,2.6333329999999999,1.6651769999999999,27730400]
["1989-10-23",2.5833330000000001,2.6333329999999999,2.2833329999999998,2.3666670000000001,1.496553,17394400]
["1989-10-30",2.3833329999999999,2.8666670000000001,2.3666670000000001,2.6666669999999999,1.6862569999999999,32010000]
["1989-11-06",2.6333329999999999,2.65,2.516667,2.6333329999999999,1.6651769999999999,11519600]
["1989-11-13",2.6,2.6333329999999999,2.4,2.4,1.517631,7822400]
["1989-11-20",2.4,2.5,2.3333330000000001,2.4333330000000002,1.544969,5525600]
["1989-11-27",2.4500000000000002,2.483333,2.3833329999999999,2.4166669999999999,1.5343869999999999,4975200]
["1989-12-04",2.4333330000000002,2.483333,2.3333330000000001,2.3666670000000001,1.5026409999999999,4688000]
["1989-12-11",2.35,2.35,2.2000000000000002,2.266667,1.439149,7681200]
["1989-12-18",2.266667,2.35,2.1833330000000002,2.3166669999999998,1.4708950000000001,7054400]
["1989-12-25",2.3333330000000001,2.4,2.2999999999999998,2.4,1.5238039999999999,5428800]
["1990-01-01",2.3833329999999999,2.3833329999999999,2.233333,2.25,1.428566,3929600]
["1990-01-08",2.2999999999999998,2.3166669999999998,2.1333329999999999,2.2000000000000002,1.3968210000000001,6301200]
["1990-01-15",2.2000000000000002,2.266667,2.0666669999999998,2.233333,1.4179850000000001,7909200]
["1990-01-22",2.25,2.3166669999999998,2.0666669999999998,2.1,1.3333299999999999,7466800]
["1990-01-29",2.1166670000000001,2.1666669999999999,2.0333329999999998,2.1166670000000001,1.343912,4825200]
["1990-02-05",2.1,2.15,2.0499999999999998,2.1,1.3333299999999999,5977200]
["1990-02-12",2.0833330000000001,2.15,2.0833330000000001,2.0833330000000001,1.3227469999999999,3028400]
["1990-02-19",2.0499999999999998,2.1166670000000001,2,2.0333329999999998,1.2975939999999999,5021200]
["1990-02-26",2.0333329999999998,2.0499999999999998,1.933333,2,1.276322,5945200]
["1990-03-05",2.016667,2.0333329999999998,1.933333,1.983333,1.2656860000000001,6889200]
["1990-03-12",1.9666669999999999,2.0499999999999998,1.95,2,1.276322,6652000]
["1990-03-19",2.016667,2.0333329999999998,1.95,1.9666669999999999,1.25505,5330800]
["1990-03-26",2,2.0666669999999998,1.95,1.9666669999999999,1.25505,4513200]
["1990-04-02",1.933333,1.983333,1.8333330000000001,1.8666670000000001,1.191235,7731600]
["1990-04-09",1.8666670000000001,1.8833329999999999,1.8333330000000001,1.8666670000000001,1.191235,5928000]
["1990-04-16",1.8666670000000001,1.8666670000000001,1.7833330000000001,1.8333330000000001,1.1699619999999999,4567200]
["1990-04-23",1.8333330000000001,1.8666670000000001,1.8,1.8,1.14869,3604000]
["1990-04-30",1.8,1.9,1.8,1.8666670000000001,1.191235,4365200]
["1990-05-07",1.8666670000000001,2.0666669999999998,1.8333330000000001,2.0333329999999998,1.2975939999999999,10023600]
["1990-05-14",2.0333329999999998,2.0666669999999998,1.9666669999999999,2,1.276322,5374800]
["1990-05-21",2,2.0499999999999998,1.983333,1.983333,1.2723629999999999,5364000]
["1990-05-28",1.983333,2.0833330000000001,1.983333,2.016667,1.293747,5154800]
["1990-06-04",2.016667,2.1166670000000001,1.9666669999999999,2.0333329999999998,1.3044389999999999,9381600]
["1990-06-11",2.0333329999999998,2.1,2.0333329999999998,2.1,1.347208,3969200]
["1990-06-18",2.1333329999999999,2.1666669999999999,2.0833330000000001,2.1,1.347208,4542000]
["1990-06-25",2.1166670000000001,2.2000000000000002,2.0333329999999998,2.1166670000000001,1.3579000000000001,4699200]
["1990-07-02",2.1333329999999999,2.1833330000000002,2.1166670000000001,2.1333329999999999,1.3685929999999999,3059600]
["1990-07-09",2.1333329999999999,2.266667,2.1166670000000001,2.25,1.4434370000000001,5746400]
["1990-07-16",2.25,2.3333330000000001,2.2166670000000002,2.3333330000000001,1.4968969999999999,5544400]
["1990-07-23",2.2833329999999998,2.2999999999999998,2.1833330000000002,2.233333,1.4327449999999999,8427600]
["1990-07-30",2.2166670000000002,2.233333,2.0333329999999998,2.1,1.347208,5732800]
["1990-08-06",1.983333,2.1833330000000002,1.933333,2.1,1.347208,5563600]
["1990-08-13",2.0666669999999998,2.1666669999999999,1.983333,2,1.2830550000000001,5244000]
["1990-08-20",2,2.016667,1.8,1.85,1.1928859999999999,6169600]
["1990-08-27",1.9166669999999999,1.983333,1.9,1.9,1.2251270000000001,1861600]
["1990-09-03",1.8666670000000001,2.0499999999999998,1.8666670000000001,2.0333329999999998,1.3111010000000001,2462800]
["1990-09-10",2.0666669999999998,2.1,2,2.0333329999999998,1.3111010000000001,3038800]
["1990-09-17",2,2.0333329999999998,1.8833329999999999,1.9,1.2251270000000001,4189600]
["1990-09-24",1.9166669999999999,1.933333,1.6166670000000001,1.7833330000000001,1.1498999999999999,3937200]
["1990-10-01",1.7833330000000001,1.9166669999999999,1.733333,1.75,1.1284069999999999,5417200]
["1990-10-08",1.8,1.8,1.6666669999999999,1.7166669999999999,1.106913,4713600]
["1990-10-15",1.733333,1.8833329999999999,1.7166669999999999,1.8833329999999999,1.2143809999999999,3976000]
["1990-10-22",1.85,1.9,1.8333330000000001,1.9,1.2251270000000001,1820800]
["1990-10-29",1.9,2.0333329999999998,1.9,2.0333329999999998,1.3111010000000001,4496000]
["1990-11-05",2.0333329999999998,2.0499999999999998,1.933333,1.95,1.257368,2211200]
["1990-11-12",1.9666669999999999,2.0833330000000001,1.9666669999999999,2.0499999999999998,1.330033,3325200]
["1990-11-19",2.1,2.2166670000000002,2.0833330000000001,2.1666669999999999,1.4057249999999999,3885200]
["1990-11-26",2.1666669999999999,2.2833329999999998,2.1333329999999999,2.25,1.459792,4166400]
["1990-12-03",2.266667,2.35,2.233333,2.35,1.5246710000000001,4802400]
["1990-12-10",2.35,2.5,2.2833329999999998,2.4666670000000002,1.6003639999999999,7664800]
["1990-12-17",2.4333330000000002,2.5666669999999998,2.3833329999999999,2.5666669999999998,1.6652439999999999,7323600]
["1990-12-24",2.5666669999999998,2.5666669999999998,2.5,2.5499999999999998,1.6544300000000001,3343200]
["1990-12-31",2.5499999999999998,2.5499999999999998,2.3833329999999999,2.4500000000000002,1.58955,5112800]
["1991-01-07",2.4500000000000002,2.6166670000000001,2.4166669999999999,2.6166670000000001,1.6976850000000001,8159200]
["1991-01-14",2.5499999999999998,2.65,2.4666670000000002,2.5666669999999998,1.6652439999999999,10450000]
["1991-01-21",2.5499999999999998,2.766667,2.5499999999999998,2.75,1.7841899999999999,8396800]
["1991-01-28",2.75,2.9,2.75,2.8,1.81663,10710000]
["1991-02-04",2.8666670000000001,3.266667,2.85,3.1333329999999999,2.032896,21253200]
["1991-02-11",3.1833330000000002,3.3333330000000001,3.0666669999999998,3.3166669999999998,2.1518410000000001,11829600]
["1991-02-18",3.3333330000000001,3.3666670000000001,3.0833330000000001,3.1333329999999999,2.0407109999999999,6193600]
["1991-02-25",3.1666669999999999,3.1833330000000002,2.983333,3.1,2.0190009999999998,5277600]
["1991-03-04",3.1166670000000001,3.1166670000000001,2.9666670000000002,2.9666670000000002,1.9321619999999999,5645200]
["1991-03-11",2.95,3.0333329999999998,2.9166669999999999,3.0333329999999998,1.975581,4802000]
["1991-03-18",3.0333329999999998,3.0333329999999998,2.7833329999999998,2.95,1.9213070000000001,6574400]
["1991-03-25",2.95,3.1666669999999999,2.9333330000000002,3.0833330000000001,2.008146,4995200]
["1991-04-01",3.0666669999999998,3.1833330000000002,3.016667,3.15,2.0515650000000001,4511200]
["1991-04-08",3.1333329999999999,3.3333330000000001,3.1,3.2166670000000002,2.0949849999999999,5398800]
["1991-04-15",3.2166670000000002,3.6,3.2166670000000002,3.4,2.2143890000000002,8958800]
["1991-04-22",3.35,3.4333330000000002,3.266667,3.4,2.2143890000000002,3310000]
["1991-04-29",3.3833329999999999,3.4166669999999999,3.1333329999999999,3.1333329999999999,2.0407109999999999,5370000]
["1991-05-06",3.0666669999999998,3.1833330000000002,3.016667,3.0333329999999998,1.975581,5614000]
["1991-05-13",3.0333329999999998,3.1,2.85,3,1.9538709999999999,3232800]
["1991-05-20",3.0333329999999998,3.1166670000000001,3.016667,3.1,2.0270199999999998,3425200]
["1991-05-27",3.1166670000000001,3.1333329999999999,3,3.0666669999999998,2.0052240000000001,5415600]
["1991-06-03",3.05,3.15,2.95,3.0666669999999998,2.0052240000000001,4014800]
["1991-06-10",3.0666669999999998,3.0666669999999998,2.85,2.8666670000000001,1.8744479999999999,3226000]
["1991-06-17",2.8833329999999999,2.9166669999999999,2.733333,2.8666670000000001,1.8744479999999999,4734000]
["1991-06-24",2.8666670000000001,2.9333330000000002,2.7,2.9,1.896245,3860400]
["1991-07-01",2.9333330000000002,2.983333,2.8166669999999998,2.8833329999999999,1.885346,3100000]
["1991-07-08",2.8666670000000001,2.9166669999999999,2.8,2.8333330000000001,1.8526530000000001,2427200]
["1991-07-15",2.85,2.85,2.766667,2.8,1.830856,3931200]
["1991-07-22",2.7833329999999998,2.9666670000000002,2.766667,2.9666670000000002,1.9398359999999999,5258800]
["1991-07-29",3,3.3,3,3.233333,2.114204,10593600]
["1991-08-05",3.25,3.3,3.1833330000000002,3.2,2.0924079999999998,5147600]
["1991-08-12",3.15,3.233333,3.1166670000000001,3.15,2.059714,4289200]
["1991-08-19",3.0333329999999998,3.233333,2.9666670000000002,3.1833330000000002,2.0893449999999998,6453600]
["1991-08-26",3.1833330000000002,3.25,3.15,3.2166670000000002,2.1112220000000002,2992800]
["1991-09-02",3.1833330000000002,3.266667,3.1833330000000002,3.2,2.1002839999999998,2773600]
["1991-09-09",3.1833330000000002,3.233333,3,3.2,2.1002839999999998,4380800]
["1991-09-16",3.1666669999999999,3.3,3.1333329999999999,3.25,2.1331009999999999,4591200]
["1991-09-23",3.25,3.3,3.1166670000000001,3.2833329999999998,2.1549800000000001,6342800]
["1991-09-30",3.3,3.3333330000000001,3.1,3.266667,2.1440399999999999,4728000]
["1991-10-07",3.233333,3.25,3.1666669999999999,3.1833330000000002,2.0893449999999998,2550800]
["1991-10-14",3.1666669999999999,3.4666670000000002,3.1666669999999999,3.3833329999999999,2.2206130000000002,5552400]
["1991-10-21",3.35,3.4166669999999999,3.266667,3.3666670000000001,2.209673,3300400]
["1991-10-28",3.4,3.7833329999999998,3.3333330000000001,3.7833329999999998,2.4831470000000002,7584400]
["1991-11-04",3.766667,3.9333330000000002,3.6833330000000002,3.8666670000000001,2.5378430000000001,7832400]
["1991-11-11",3.85,3.983333,3.75,3.75,2.4697480000000001,4571200]
["1991-11-18",3.6666669999999999,3.7166670000000002,3.4666670000000002,3.55,2.338028,4911600]
["1991-11-25",3.55,3.6,3.4166669999999999,3.5666669999999998,2.3490039999999999,3621600]
["1991-12-02",3.5666669999999998,3.7166670000000002,3.516667,3.7166670000000002,2.4477950000000002,3894000]
["1991-12-09",3.7166670000000002,3.733333,3.6,3.733333,2.458771,4091600]
["1991-12-16",3.7166670000000002,3.8666670000000001,3.65,3.766667,2.4807239999999999,4625600]
["1991-12-23",3.7833329999999998,4.05,3.7833329999999998,4.05,2.6673290000000001,3185600]
["1991-12-30",4.0833329999999997,4.1500000000000004,3.8833329999999999,4.016667,2.6453739999999999,4744000]
["1992-01-06",4.05,4.3833330000000004,4.05,4.2166670000000002,2.777094,8772000]
["1992-01-13",4.2166670000000002,4.2166670000000002,3.9333330000000002,3.983333,2.623421,5349600]
["1992-01-20",3.9666670000000002,4.0833329999999997,3.9333330000000002,4.0666669999999998,2.6783049999999999,3009200]
["1992-01-27",4.0666669999999998,4.0833329999999997,3.9333330000000002,3.9333330000000002,2.5904910000000001,2771600]
["1992-02-03",3.9166669999999999,4.25,3.9166669999999999,4,2.634398,8019600]
["1992-02-10",3.9666670000000002,4.1500000000000004,3.9666670000000002,4,2.634398,3918800]
["1992-02-17",4.016667,4.0999999999999996,3.8833329999999999,4.0333329999999998,2.6652330000000002,3403600]
["1992-02-24",4.05,4.0666669999999998,3.9666670000000002,4,2.6432060000000002,2952400]
["1992-03-02",3.983333,3.983333,3.8333330000000001,3.85,2.5440860000000001,4875200]
["1992-03-09",3.85,3.9166669999999999,3.733333,3.85,2.5440860000000001,5430800]
["1992-03-16",3.85,3.85,3.65,3.7166670000000002,2.4559799999999998,3445600]
["1992-03-23",3.6833330000000002,3.733333,3.5833330000000001,3.6666669999999999,2.422939,5560800]
["1992-03-30",3.6833330000000002,3.7,3.4666670000000002,3.4666670000000002,2.2907790000000001,5444800]
["1992-04-06",3.4666670000000002,3.5833330000000001,3.2166670000000002,3.483333,2.3017919999999998,9906800]
["1992-04-13",3.5,3.8,3.4666670000000002,3.6,2.3788849999999999,4868400]
["1992-04-20",3.5833330000000001,3.5833330000000001,3.2,3.45,2.2797649999999998,9252400]
["1992-04-27",3.516667,3.85,3.4,3.6666669999999999,2.422939,5266000]
["1992-05-04",3.6833330000000002,3.8,3.6666669999999999,3.75,2.4780060000000002,3225200]
["1992-05-11",3.75,3.75,3.7,3.7166670000000002,2.4559799999999998,2092400]
["1992-05-18",3.733333,3.8833329999999999,3.733333,3.8166669999999998,2.5319639999999999,4199600]
["1992-05-25",3.8166669999999998,3.8666670000000001,3.733333,3.85,2.5540780000000001,1095600]
["1992-06-01",3.8333330000000001,4.05,3.8333330000000001,3.9333330000000002,2.6093609999999998,4414800]
["1992-06-08",3.9166669999999999,3.9333330000000002,3.75,3.8833329999999999,2.5761919999999998,3223200]
["1992-06-15",3.85,3.9,3.6166670000000001,3.8833329999999999,2.5761919999999998,4996000]
["1992-06-22",3.8333330000000001,3.9333330000000002,3.8166669999999998,3.8833329999999999,2.5761919999999998,4829600]
["1992-06-29",3.9,4.266667,3.9,4.1500000000000004,2.7530969999999999,4214000]
["1992-07-06",4.1333330000000004,4.3166669999999998,4.0333329999999998,4.3,2.8526069999999999,2967200]
["1992-07-13",4.2833329999999998,4.5,4.266667,4.4666670000000002,2.9631729999999998,4633600]
["1992-07-20",4.4166670000000003,4.4333330000000002,4.25,4.3166669999999998,2.8636620000000002,4272400]
["1992-07-27",4.3166669999999998,4.5333329999999998,4.3166669999999998,4.45,2.952115,4050400]
["1992-08-03",4.4333330000000002,4.4333330000000002,4.3,4.4333330000000002,2.9410590000000001,4776000]
["1992-08-10",4.4000000000000004,4.4000000000000004,4.25,4.2833329999999998,2.8415499999999998,3605600]
["1992-08-17",4.2833329999999998,4.4166670000000003,4.2833329999999998,4.3,2.8620770000000002,3490800]
["1992-08-24",4.266667,4.3166669999999998,4.1166669999999996,4.2,2.7955160000000001,2749600]
["1992-08-31",4.266667,4.4166670000000003,4.2166670000000002,4.3666669999999996,2.9064510000000001,2848400]
["1992-09-07",4.3333329999999997,4.4666670000000002,4.3166669999999998,4.3833330000000004,2.9175430000000002,1565200]
["1992-09-14",4.45,4.45,3.8333330000000001,4,2.6623969999999999,16823200]
["1992-09-21",4,4.1500000000000004,3.9666670000000002,4.1333330000000004,2.7511429999999999,8947600]
["1992-09-28",4.1333330000000004,4.233333,4.0666669999999998,4.0666669999999998,2.706769,4793600]
["1992-10-05",4.05,4.0999999999999996,3.95,4,2.6623969999999999,4668400]
["1992-10-12",4,4.05,3.95,4,2.6623969999999999,2921200]
["1992-10-19",3.983333,4,3.9,3.9333330000000002,2.6180219999999998,6608000]
["1992-10-26",3.9333330000000002,4.05,3.9166669999999999,3.9666670000000002,2.6402100000000002,6454800]
["1992-11-02",4,4.2,3.95,3.983333,2.6513040000000001,6252000]
["1992-11-09",3.983333,3.983333,3.8833329999999999,3.9333330000000002,2.627659,6984800]
["1992-11-16",3.9166669999999999,4.0666669999999998,3.8833329999999999,4.0333329999999998,2.6944650000000001,8300800]
["1992-11-23",4.05,4.2,3.983333,4.2,2.8058070000000002,6079200]
["1992-11-30",4.1666670000000003,4.4000000000000004,4.1666670000000003,4.266667,2.8503430000000001,5491200]
["1992-12-07",4.25,4.3666669999999996,4.2166670000000002,4.3499999999999996,2.9060130000000002,4511200]
["1992-12-14",4.3499999999999996,4.5666669999999998,4.3499999999999996,4.516667,3.0173559999999999,5265600]
["1992-12-21",4.483333,4.6500000000000004,4.4666670000000002,4.483333,2.995088,2984400]
["1992-12-28",4.4666670000000002,4.6333330000000004,4.4333330000000002,4.5999999999999996,3.0730270000000002,5245600]
["1993-01-04",4.6333330000000004,4.766667,4.5333329999999998,4.6500000000000004,3.1064289999999999,4165600]
["1993-01-11",4.6500000000000004,4.7166670000000002,4.5,4.6166669999999996,3.0841609999999999,3138800]
["1993-01-18",4.6500000000000004,4.6666670000000003,4.4000000000000004,4.516667,3.0173559999999999,6150800]
["1993-01-25",4.516667,4.5999999999999996,4.4333330000000002,4.483333,2.995088,5797600]
["1993-02-01",4.516667,4.8666669999999996,4.4666670000000002,4.8,3.2066349999999999,7551600]
["1993-02-08",4.8,4.8499999999999996,4.766667,4.7833329999999998,3.195503,3830400]
["1993-02-15",4.766667,4.7833329999999998,4.5,4.6333330000000004,3.104784,4950000]
["1993-02-22",4.6500000000000004,4.8666669999999996,4.5,4.6666670000000003,3.1271200000000001,4336400]
["1993-03-01",4.7,4.9166670000000003,4.6666670000000003,4.8499999999999996,3.2499720000000001,3972400]
["1993-03-08",4.8499999999999996,4.9166670000000003,4.6166669999999996,4.6333330000000004,3.104784,17313600]
["1993-03-15",4.6333330000000004,4.6833330000000002,4.5666669999999998,4.6333330000000004,3.104784,4130400]
["1993-03-22",4.6333330000000004,4.7833329999999998,4.516667,4.766667,3.1941299999999999,5957200]
["1993-03-29",4.75,4.8166669999999998,4.6500000000000004,4.6500000000000004,3.1159500000000002,5585600]
["1993-04-05",4.6166669999999996,4.766667,4.5999999999999996,4.6333330000000004,3.104784,3008000]
["1993-04-12",4.6333330000000004,5.15,4.6333330000000004,5.0333329999999998,3.3728229999999999,8288000]
["1993-04-19",5.0666669999999998,5.3,5.016667,5.0833329999999997,3.4063270000000001,7211200]
["1993-04-26",5.0833329999999997,5.1166669999999996,4.9333330000000002,5,3.3504849999999999,2692000]
["1993-05-03",5.016667,5.3666669999999996,4.983333,5.233333,3.5068440000000001,4980000]
["1993-05-10",5.2166670000000002,5.25,4.983333,5.0833329999999997,3.4063270000000001,4716800]
["1993-05-17",5.0833329999999997,5.0833329999999997,4.9666670000000002,5.0333329999999998,3.3836010000000001,2996800]
["1993-05-24",5.016667,5.266667,4.8499999999999996,5.266667,3.540457,5348800]
["1993-05-31",5.2833329999999998,5.35,5.1333330000000004,5.15,3.4620280000000001,6603200]
["1993-06-07",5.15,5.233333,5.0999999999999996,5.2,3.495638,5649200]
["1993-06-14",5.233333,5.3541670000000003,4.7916670000000003,4.9791670000000003,3.3471869999999999,6563600]
["1993-06-21",4.8541670000000003,4.9166670000000003,4.7291670000000003,4.7708329999999997,3.207138,6601200]
["1993-06-28",4.75,4.8541670000000003,4.6458329999999997,4.8333329999999997,3.2491530000000002,4570800]
["1993-07-05",4.8125,4.875,4.6458329999999997,4.8333329999999997,3.2491530000000002,2530000]
["1993-07-12",4.8333329999999997,4.9791670000000003,4.7708329999999997,4.9583329999999997,3.3331819999999999,2312400]
["1993-07-19",4.9583329999999997,5.0833329999999997,4.8333329999999997,4.9375,3.3191760000000001,3166800]
["1993-07-26",4.9583329999999997,5.0625,4.7916670000000003,4.9375,3.3191760000000001,2948000]
["1993-08-02",4.9375,5.1666670000000003,4.9166670000000003,5.0625,3.4032070000000001,4353600]
["1993-08-09",5.0625,5.3125,5.0208329999999997,5.2083329999999997,3.5012430000000001,4424400]
["1993-08-16",5.2291670000000003,5.5833329999999997,5.1875,5.5416670000000003,3.7376290000000001,4789600]
["1993-08-23",5.5416670000000003,5.6458329999999997,5.4166670000000003,5.4583329999999997,3.6814239999999998,4253200]
["1993-08-30",5.4166670000000003,5.6666670000000003,5.4166670000000003,5.5,3.709527,4452800]
["1993-09-06",5.4583329999999997,5.4791670000000003,5.2916670000000003,5.4375,3.667373,3425200]
["1993-09-13",5.4583329999999997,5.4791670000000003,5.0208329999999997,5.3333329999999997,3.5971160000000002,3915600]
["1993-09-20",5.3541670000000003,5.375,5.1666670000000003,5.2708329999999997,3.5549629999999999,3784800]
["1993-09-27",5.2916670000000003,5.5833329999999997,5.1875,5.3125,3.5830660000000001,2899600]
["1993-10-04",5.2916670000000003,5.4583329999999997,5.1458329999999997,5.25,3.5409120000000001,2878400]
["1993-10-11",5.2916670000000003,5.2916670000000003,5.0625,5.0833329999999997,3.4285009999999998,2446000]
["1993-10-18",5.0833329999999997,5.4375,5.0416670000000003,5.3541670000000003,3.61117,4727600]
["1993-10-25",5.3541670000000003,5.3541670000000003,5.0416670000000003,5.25,3.5409120000000001,3157200]
["1993-11-01",5.25,5.25,4.75,4.7916670000000003,3.2317849999999999,5356400]
["1993-11-08",4.8125,5,4.6458329999999997,4.75,3.2145350000000001,6010400]
["1993-11-15",4.7291670000000003,4.7708329999999997,4.2916670000000003,4.375,2.9607559999999999,9051200]
["1993-11-22",4.25,4.5625,4.125,4.5,3.0453489999999999,8838400]
["1993-11-29",4.4583329999999997,4.9375,4.4166670000000003,4.9375,3.3414250000000001,7578800]
["1993-12-06",4.9166670000000003,4.9791670000000003,4.5833329999999997,4.5833329999999997,3.1017450000000002,9324800]
["1993-12-13",4.6041670000000003,4.6875,4.4166670000000003,4.5416670000000003,3.0735459999999999,5115600]
["1993-12-20",4.5625,4.7083329999999997,4.4166670000000003,4.6458329999999997,3.1440410000000001,4882400]
["1993-12-27",4.6041670000000003,4.8125,4.5833329999999997,4.75,3.2145350000000001,6152400]
["1994-01-03",4.75,4.8125,4.375,4.4791670000000003,3.03125,6483200]
["1994-01-10",4.4791670000000003,4.5208329999999997,4.375,4.3958329999999997,2.9748540000000001,8385600]
["1994-01-17",4.375,4.5,4.2916670000000003,4.3125,2.9184600000000001,7008800]
["1994-01-24",4.2916670000000003,4.625,4.2083329999999997,4.5208329999999997,3.0594489999999999,12379200]
["1994-01-31",4.6041670000000003,4.9375,4.5833329999999997,4.6666670000000003,3.1581389999999998,9739200]
["1994-02-07",4.625,5.0416670000000003,4.5416670000000003,4.8958329999999997,3.3132259999999998,11262800]
["1994-02-14",4.9583329999999997,5.1041670000000003,4.9166670000000003,5.0625,3.4260169999999999,8886800]
["1994-02-21",5.0416670000000003,5.0416670000000003,4.8541670000000003,4.9791670000000003,3.381135,5725600]
["1994-02-28",4.9791670000000003,5.0416670000000003,4.8333329999999997,4.9375,3.352843,4989200]
["1994-03-07",4.9375,5.0208329999999997,4.9375,4.9791670000000003,3.381135,7659600]
["1994-03-14",4.9583329999999997,5.3125,4.9583329999999997,5.25,3.565045,6753200]
["1994-03-21",5.25,5.3125,5.0833329999999997,5.1458329999999997,3.4943110000000002,6172800]
["1994-03-28",5.1458329999999997,5.1666670000000003,5.0416670000000003,5.125,3.4801639999999998,12002000]
["1994-04-04",5,5.0625,4.9375,5,3.3952800000000001,6414000]
["1994-04-11",5,5.0416670000000003,4.875,4.9583329999999997,3.3669880000000001,5423600]
["1994-04-18",4.9583329999999997,5,4.8333329999999997,4.9375,3.352843,4376800]
["1994-04-25",4.9375,5.0833329999999997,4.875,5.0625,3.4377230000000001,3839600]
["1994-05-02",5.0625,5.3541670000000003,5.0416670000000003,5.2083329999999997,3.5367540000000002,4898400]
["1994-05-09",5.1875,5.2708329999999997,5.0625,5.25,3.565045,3286000]
["1994-05-16",5.25,5.4791670000000003,5.2291670000000003,5.4583329999999997,3.7065169999999998,4854400]
["1994-05-23",5.4375,5.5833329999999997,5.3541670000000003,5.5625,3.7910949999999999,5166400]
["1994-05-30",5.5416670000000003,5.8125,5.5416670000000003,5.6666670000000003,3.8620890000000001,4197200]
["1994-06-06",5.6041670000000003,5.6875,5.5,5.6458329999999997,3.8478910000000002,3238400]
["1994-06-13",5.6666670000000003,5.7083329999999997,5.4791670000000003,5.6666670000000003,3.8620890000000001,4551200]
["1994-06-20",5.625,5.6458329999999997,5.3958329999999997,5.5208329999999997,3.762696,7101600]
["1994-06-27",5.4791670000000003,5.625,5.3958329999999997,5.4791670000000003,3.7342979999999999,4117200]
["1994-07-04",5.5208329999999997,5.7083329999999997,5.4791670000000003,5.6458329999999997,3.8478910000000002,4495600]
["1994-07-11",5.6666670000000003,5.8333329999999997,5.6666670000000003,5.8125,3.961481,5284800]
["1994-07-18",5.7916670000000003,5.8125,5.625,5.6875,3.8762850000000002,5050800]
["1994-07-25",5.6875,5.8125,5.625,5.8125,3.961481,3946000]
["1994-08-01",5.8125,5.9583329999999997,5.7083329999999997,5.7916670000000003,3.947282,5968400]
["1994-08-08",5.7291670000000003,5.875,5.6875,5.8333329999999997,3.9756809999999998,5972800]
["1994-08-15",5.8125,5.9166670000000003,5.7708329999999997,5.8541670000000003,3.989878,4037200]
["1994-08-22",5.8541670000000003,5.9791670000000003,5.8125,5.9375,4.0600149999999999,3448400]
["1994-08-29",5.9166670000000003,6.0208329999999997,5.8958329999999997,5.9375,4.0600149999999999,3389600]
["1994-09-05",5.9375,5.9583329999999997,5.7291670000000003,5.8333329999999997,3.9887869999999999,2260000]
["1994-09-12",5.8333329999999997,5.8333329999999997,5.6666670000000003,5.7083329999999997,3.903314,5712800]
["1994-09-19",5.7083329999999997,5.7291670000000003,5.5,5.5208329999999997,3.7751030000000001,7685600]
["1994-09-26",5.5,5.6875,5.4583329999999997,5.6875,3.889068,5773600]
["1994-10-03",5.6875,5.7291670000000003,5.2708329999999997,5.3125,3.6326480000000001,4424000]
["1994-10-10",5.3333329999999997,5.625,5.2916670000000003,5.5208329999999997,3.7751030000000001,3542400]
["1994-10-17",5.5,5.5833329999999997,5.3541670000000003,5.375,3.6753830000000001,4422800]
["1994-10-24",5.4166670000000003,5.7083329999999997,5.3125,5.7083329999999997,3.903314,3943200]
["1994-10-31",5.6666670000000003,5.9166670000000003,5.6666670000000003,5.7916670000000003,3.9602940000000002,3413600]
["1994-11-07",5.7916670000000003,5.875,5.6666670000000003,5.7291670000000003,3.9175589999999998,3996000]
["1994-11-14",5.75,5.8125,5.6666670000000003,5.7708329999999997,3.9460510000000002,4128000]
["1994-11-21",5.8125,5.8125,5.5416670000000003,5.6875,3.9021240000000001,2060400]
["1994-11-28",5.6666670000000003,5.7083329999999997,5.5833329999999997,5.6458329999999997,3.873535,3012000]
["1994-12-05",5.6458329999999997,5.6875,5.3958329999999997,5.5,3.7734830000000001,3659200]
["1994-12-12",5.4791670000000003,5.6458329999999997,5.4791670000000003,5.5833329999999997,3.830657,2490800]
["1994-12-19",5.6041670000000003,5.6041670000000003,5.4375,5.5,3.7734830000000001,3098000]
["1994-12-26",5.5,5.5208329999999997,5.3333329999999997,5.3333329999999997,3.6591360000000002,1907200]
["1995-01-02",5.3333329999999997,5.5,5.3125,5.4583329999999997,3.7448969999999999,4599600]
["1995-01-09",5.3958329999999997,5.4791670000000003,5.3541670000000003,5.4583329999999997,3.7448969999999999,4680800]
["1995-01-16",5.4583329999999997,5.6458329999999997,5.4583329999999997,5.5416670000000003,3.8020700000000001,4990400]
["1995-01-23",5.4791670000000003,5.7083329999999997,5.375,5.6458329999999997,3.873535,4608000]
["1995-01-30",5.6666670000000003,6.1458329999999997,5.6041670000000003,6.125,4.2022899999999996,5472000]
["1995-02-06",6.0625,6.25,6.0416670000000003,6.2291670000000003,4.2737540000000003,4755200]
["1995-02-13",6.2083329999999997,6.2083329999999997,5.9583329999999997,6.0208329999999997,4.1308189999999998,4555200]
["1995-02-20",6.0208329999999997,6.25,5.9791670000000003,6.1666670000000003,4.2439340000000003,3262400]
["1995-02-27",6.1666670000000003,6.2916670000000003,6.0416670000000003,6.125,4.2152580000000004,4042400]
["1995-03-06",6.1458329999999997,6.5208329999999997,6.1041670000000003,6.5,4.4733359999999998,5562800]
["1995-03-13",6.5,6.6875,6.5,6.5833329999999997,4.5306889999999997,6098000]
["1995-03-20",6.5833329999999997,7.125,6.5416670000000003,7,4.8174380000000001,6761600]
["1995-03-27",6.9791670000000003,7,6.625,6.8333329999999997,4.7027400000000004,7158000]
["1995-04-03",6.6458329999999997,6.8541670000000003,6.625,6.6666670000000003,4.5880380000000001,5120800]
["1995-04-10",6.6458329999999997,6.7916670000000003,6.5833329999999997,6.625,4.5593620000000001,4839200]
["1995-04-17",6.6041670000000003,6.75,6.6041670000000003,6.6458329999999997,4.5736999999999997,2918400]
["1995-04-24",6.625,6.8958329999999997,6.5,6.8958329999999997,4.7457529999999997,4825600]
["1995-05-01",6.8958329999999997,6.9375,6.625,6.6666670000000003,4.5880380000000001,4721600]
["1995-05-08",6.6875,6.9166670000000003,6.625,6.6666670000000003,4.5880380000000001,8066400]
["1995-05-15",6.625,6.7291670000000003,6.5833329999999997,6.7083329999999997,4.616714,7068400]
["1995-05-22",6.75,7.25,6.6666670000000003,7.2083329999999997,4.9769949999999996,5316400]
["1995-05-29",7.2083329999999997,7.2291670000000003,6.9583329999999997,7.0625,4.8763040000000002,3111600]
["1995-06-05",7.0208329999999997,7.4583329999999997,7.0208329999999997,7.1458329999999997,4.93384,10522800]
["1995-06-12",7.1666670000000003,7.3125,7.0833329999999997,7.2708329999999997,5.0201460000000004,1666000]
["1995-06-19",7.2916670000000003,7.3541670000000003,7.2083329999999997,7.2916670000000003,5.0345319999999996,2861200]
["1995-06-26",7.3125,7.3125,7.1041670000000003,7.2916670000000003,5.0345319999999996,3810800]
["1995-07-03",7.2708329999999997,7.3125,7.1041670000000003,7.2708329999999997,5.0201460000000004,1531600]
["1995-07-10",7.2083329999999997,7.2708329999999997,7.0208329999999997,7.0833329999999997,4.8906869999999998,9482400]
["1995-07-17",7.0416670000000003,7.125,6.8125,7,4.8331499999999998,4588800]
["1995-07-24",7.0416670000000003,7.2083329999999997,7,7.0833329999999997,4.8906869999999998,3818800]
["1995-07-31",7.1041670000000003,7.1041670000000003,6.625,6.8958329999999997,4.7612300000000003,13531600]
["1995-08-07",6.9375,7.1041670000000003,6.9166670000000003,6.9791670000000003,4.818765,13071600]
["1995-08-14",6.9166670000000003,7.125,6.7083329999999997,6.75,4.6605359999999996,5369600]
["1995-08-21",6.7708329999999997,6.7708329999999997,6.5416670000000003,6.5416670000000003,4.5306350000000002,10928400]
["1995-08-28",6.5833329999999997,6.875,6.5416670000000003,6.7916670000000003,4.7037829999999996,5494800]
["1995-09-04",6.8125,6.8125,6.4166670000000003,6.4583329999999997,4.4729219999999996,5118800]
["1995-09-11",6.4375,6.8541670000000003,6.0833329999999997,6.6875,4.6316350000000002,17454000]
["1995-09-18",6.6875,6.8541670000000003,6.6666670000000003,6.8541670000000003,4.7470670000000004,9508000]
["1995-09-25",6.8541670000000003,6.9583329999999997,6.7083329999999997,6.9166670000000003,4.7903520000000004,8656800]
["1995-10-02",6.9791670000000003,7,6.5833329999999997,6.8958329999999997,4.7759239999999998,7398000]
["1995-10-09",6.9166670000000003,7.0833329999999997,6.75,7.0416670000000003,4.876925,4741600]
["1995-10-16",7.0625,7.3333329999999997,7,7.3333329999999997,5.0789299999999997,3593600]
["1995-10-23",7.2916670000000003,7.3541670000000003,6.8541670000000003,6.9583329999999997,4.8192120000000003,3852000]
["1995-10-30",6.9583329999999997,7.0625,6.7916670000000003,6.9583329999999997,4.8192120000000003,7757600]
["1995-11-06",6.9791670000000003,7.0833329999999997,6.8541670000000003,6.875,4.7614970000000003,5218800]
["1995-11-13",6.8958329999999997,7.0833329999999997,6.8333329999999997,7.0416670000000003,4.876925,6104800]
["1995-11-20",7.0833329999999997,7.125,6.7708329999999997,6.875,4.7763689999999999,3821600]
["1995-11-27",6.8541670000000003,6.9375,6.7708329999999997,6.875,4.7763689999999999,5731600]
["1995-12-04",6.8333329999999997,6.9791670000000003,6.7708329999999997,6.9583329999999997,4.8342660000000004,6846000]
["1995-12-11",7,7.125,6.7916670000000003,6.9583329999999997,4.8342660000000004,6585200]
["1995-12-18",6.9166670000000003,7.1666670000000003,6.8333329999999997,7,4.8632140000000001,5400400]
["1995-12-25",6.9791670000000003,7.2708329999999997,6.9583329999999997,7.25,5.0369020000000004,5440800]
["1996-01-01",7.2083329999999997,7.6666670000000003,7.2083329999999997,7.5416670000000003,5.2395360000000002,4266000]
["1996-01-08",7.5416670000000003,7.6041670000000003,7.2708329999999997,7.4791670000000003,5.1961110000000001,3849200]
["1996-01-15",7.5208329999999997,7.8125,7.4375,7.7291670000000003,5.3698009999999998,4666800]
["1996-01-22",7.7708329999999997,7.8541670000000003,7.6666670000000003,7.7916670000000003,5.4132210000000001,5836800]
["1996-01-29",7.7916670000000003,8.25,7.7083329999999997,8.0416670000000003,5.5869080000000002,7034800]
["1996-02-05",8.0833329999999997,8.1041670000000003,7.8541670000000003,7.8541670000000003,5.4566420000000004,6629200]
["1996-02-12",7.875,8.1041670000000003,7.875,8.0625,5.6013809999999999,6483600]
["1996-02-19",8.0208329999999997,8.1875,7.8125,8.1041670000000003,5.6457819999999996,4940000]
["1996-02-26",8.1041670000000003,8.1875,7.7291670000000003,7.9375,5.5296750000000001,9160400]
["1996-03-04",7.9375,8.1458329999999997,7.8541670000000003,7.8541670000000003,5.4716189999999996,4895200]
["1996-03-11",7.8333329999999997,7.9166670000000003,7.5416670000000003,7.6458329999999997,5.3264849999999999,4334400]
["1996-03-18",7.71875,8.21875,7.71875,8.09375,5.6385240000000003,3599200]
["1996-03-25",8.15625,8.15625,7.6875,7.8125,5.4425939999999997,4051200]
["1996-04-01",7.78125,8.21875,7.6875,8.21875,5.7256090000000004,2094400]
["1996-04-08",8.125,8.1875,7.46875,7.53125,5.2466600000000003,6997200]
["1996-04-15",7.71875,7.75,7.25,7.625,5.3119709999999998,7390000]
["1996-04-22",7.625,7.75,7.46875,7.53125,5.2466600000000003,4523600]
["1996-04-29",7.5625,7.84375,7.34375,7.375,5.1378079999999997,10724400]
["1996-05-06",7.375,7.78125,7.3125,7.71875,5.3772830000000003,2738800]
["1996-05-13",7.71875,8,7.625,7.71875,5.3772830000000003,5899200]
["1996-05-20",7.71875,7.84375,7.59375,7.78125,5.437951,3737200]
["1996-05-27",7.6875,7.8125,7.53125,7.53125,5.2632370000000002,3315200]
["1996-06-03",7.5625,7.5625,7.25,7.5,5.2413970000000001,7505600]
["1996-06-10",7.4375,7.5625,7.3125,7.375,5.1540400000000002,6093200]
["1996-06-17",7.40625,7.46875,7.25,7.375,5.1540400000000002,7193200]
["1996-06-24",7.40625,7.5625,7.25,7.46875,5.219563,5368000]
["1996-07-01",7.46875,7.78125,7.46875,7.5625,5.2850770000000002,2449600]
["1996-07-08",7.53125,7.59375,7.1875,7.34375,5.1322020000000004,7327600]
["1996-07-15",7.28125,7.53125,7.0625,7.5,5.2413970000000001,3275600]
["1996-07-22",7.46875,7.96875,7.09375,7.90625,5.5253050000000004,8281600]
["1996-07-29",7.875,8.625,7.875,8.625,6.0276059999999996,5850400]
["1996-08-05",8.5625,8.6875,8.15625,8.53125,5.9620899999999999,4703600]
["1996-08-12",8.53125,9.125,8.40625,8.6875,6.0712849999999996,7287200]
["1996-08-19",8.6875,8.8125,8.59375,8.65625,6.0672290000000002,5679600]
["1996-08-26",8.625,8.78125,8.53125,8.59375,6.0234199999999998,4923200]
["1996-09-02",8.59375,8.625,8.21875,8.59375,6.0234199999999998,3364800]
["1996-09-09",8.59375,8.875,8.5625,8.71875,6.1110329999999999,2416000]
["1996-09-16",8.65625,8.96875,8.5,8.9375,6.2643560000000003,3165200]
["1996-09-23",8.875,9.25,8.75,9.125,6.3957750000000004,3745200]
["1996-09-30",9.15625,9.46875,8.875,9.4375,6.6148100000000003,3844800]
["1996-10-07",9.46875,9.625,9.0625,9.25,6.4833910000000001,2354000]
["1996-10-14",9.21875,9.375,8.9375,9.3125,6.5271939999999997,2967600]
["1996-10-21",9.25,9.875,9.25,9.6875,6.7900369999999999,6134000]
["1996-10-28",9.6875,10.21875,9.6875,10.125,7.0966800000000001,5801200]
["1996-11-04",10.125,11,10.0625,10.6875,7.4909439999999998,7228000]
["1996-11-11",10.625,10.8125,10.34375,10.40625,7.2938109999999998,3595600]
["1996-11-18",10.46875,10.90625,10.4375,10.625,7.4646470000000003,4558800]
["1996-11-25",10.53125,11,10.4375,10.4375,7.3329219999999999,3252400]
["1996-12-02",10.46875,10.59375,10.125,10.34375,7.267055,4622800]
["1996-12-09",10.40625,10.59375,10.03125,10.03125,7.0475070000000004,4048800]
["1996-12-16",10.0625,10.65625,10.0625,10.5625,7.4207390000000002,5333200]
["1996-12-23",10.5625,10.84375,10.5625,10.8125,7.5963799999999999,2116800]
["1996-12-30",10.8125,10.8125,10.59375,10.75,7.5524680000000002,3709200]
["1997-01-06",10.71875,10.875,10.5,10.53125,7.3987829999999999,4010400]
["1997-01-13",10.5,10.8125,10.46875,10.5,7.3768289999999999,3352800]
["1997-01-20",10.4375,10.84375,10.40625,10.59375,7.4426940000000004,2636800]
["1997-01-27",10.625,10.625,9.9375,9.9375,6.9816450000000003,7185200]
["1997-02-03",10.03125,10.125,9.96875,10.125,7.1133709999999999,10071200]
["1997-02-10",10.125,10.5625,10,10.375,7.2890129999999997,6031200]
["1997-02-17",10.34375,10.625,10.25,10.28125,7.2231459999999998,4401600]
["1997-02-24",10.25,10.4375,10.09375,10.09375,7.1085440000000002,3004800]
["1997-03-03",10.21875,10.375,10.0625,10.3125,7.2625970000000004,4580000]
["1997-03-10",10.28125,10.46875,10.0625,10.21875,7.1965789999999998,2393200]
["1997-03-17",10.125,10.34375,10,10.25,7.2185860000000002,4020400]
["1997-03-24",10.21875,10.40625,10.0625,10.125,7.1305550000000002,2635600]
["1997-03-31",10.125,10.125,9.375,10,7.0425259999999996,4477200]
["1997-04-07",10.0625,10.1875,9.96875,10,7.0425259999999996,2322800]
["1997-04-14",9.96875,10.0625,9.875,10.03125,7.0645309999999997,3057200]
["1997-04-21",10,10.5,10,10.3125,7.2625970000000004,4265200]
["1997-04-28",10.28125,11.09375,10.25,11.0625,7.7907929999999999,4614800]
["1997-05-05",11.125,11.46875,10.75,11.125,7.8348050000000002,5901600]
["1997-05-12",11.21875,12.09375,11.1875,12.03125,8.4730329999999991,5427600]
["1997-05-19",11.875,12.5,11.8125,12.5,8.8031550000000003,5405600]
["1997-05-26",12.5,12.75,12.3125,12.75,9.0010060000000003,3693200]
["1997-06-02",12.65625,12.84375,12.4375,12.53125,8.8465779999999992,5326400]
["1997-06-09",12.53125,12.75,12.46875,12.53125,8.8465779999999992,3905200]
["1997-06-16",12.59375,12.59375,12.125,12.5625,8.8686389999999999,6367200]
["1997-06-23",12.5,12.75,12.4375,12.6875,8.956887,4268800]
["1997-06-30",12.625,12.71875,11.8125,12.703125,8.9679169999999999,3194800]
["1997-07-07",12.578125,12.953125,12.578125,12.859375,9.0782229999999995,3106800]
["1997-07-14",12.78125,13.359375,12.546875,13.125,9.2657430000000005,3926400]
["1997-07-21",13.125,14.109375,13,14,9.8834599999999995,4228800]
["1997-07-28",13.9375,14,13.5,13.640625,9.6297569999999997,4100800]
["1997-08-04",13.609375,13.984375,13.359375,13.359375,9.4312039999999993,6959200]
["1997-08-11",13.390625,13.4375,12.96875,13.078125,9.2326499999999996,4689600]
["1997-08-18",13.140625,14.015625,13.046875,13.84375,9.7731510000000004,4472000]
["1997-08-25",13.8125,13.875,13.6875,13.765625,9.7393839999999994,3675200]
["1997-09-01",13.78125,14.46875,13.78125,14.171875,10.026812,5382400]
["1997-09-08",14.234375,14.28125,13.390625,13.734375,9.7172769999999993,2455200]
["1997-09-15",13.734375,14.046875,13.640625,13.90625,9.8388799999999996,4100000]
["1997-09-22",13.84375,13.875,13.390625,13.4375,9.5072349999999997,3722000]
["1997-09-29",13.453125,13.90625,13.453125,13.796875,9.7614940000000008,2632800]
["1997-10-06",13.75,14.078125,13.3125,13.515625,9.5625079999999993,2128800]
["1997-10-13",13.453125,13.59375,12.8125,12.890625,9.1203070000000004,2836000]
["1997-10-20",12.890625,13.734375,12.828125,13.0625,9.2419139999999995,6349600]
["1997-10-27",12.9375,13.1875,11.625,12.71875,8.9987019999999998,9730400]
["1997-11-03",12.71875,12.875,12.28125,12.34375,8.7333879999999997,2463600]
["1997-11-10",12.203125,12.46875,11.453125,11.671875,8.2580240000000007,10449600]
["1997-11-17",11.875,12.0625,11.0625,11.4375,8.0921990000000008,7973600]
["1997-11-24",11.5,11.609375,11.265625,11.53125,8.1783319999999993,5268400]
["1997-12-01",11.625,12.71875,11.625,12.71875,9.0205459999999995,6886400]
["1997-12-08",12.78125,13.09375,11.78125,12,8.5107820000000007,7736400]
["1997-12-15",11.984375,12.75,11.984375,12.5,8.8653980000000008,5437200]
["1997-12-22",12.46875,12.59375,12.203125,12.3125,8.7324199999999994,3508400]
["1997-12-29",12.3125,12.796875,12.3125,12.546875,8.8986429999999999,1827600]
["1998-01-05",12.5,12.65625,11.671875,11.84375,8.3999670000000002,4425200]
["1998-01-12",11.453125,12.140625,11.34375,12.015625,8.5218620000000005,3947200]
["1998-01-19",12.03125,12.4375,12,12.21875,8.6659269999999999,2946400]
["1998-01-26",12.28125,13.609375,12.09375,13.609375,9.6522050000000004,7980800]
["1998-02-02",13.609375,15.328125,13.453125,15.328125,10.871198,12429600]
["1998-02-09",15.265625,15.46875,14.875,14.984375,10.627397999999999,4996400]
["1998-02-16",15.0625,15.421875,14.96875,15.265625,10.826871000000001,3308800]
["1998-02-23",15.25,15.546875,15.125,15.359375,10.914303,3716000]
["1998-03-02",15.421875,15.65625,15.265625,15.625,11.103051000000001,2299600]
["1998-03-09",15.5625,16.234375,15.515625,16.171875,11.49166,2852400]
["1998-03-16",16.171875,16.65625,16.109375,16.390625,11.6471,2230400]
["1998-03-23",16.328125,16.453125,15.90625,16.109375,11.44725,2905600]
["1998-03-30",15.96875,16.734375,15.671875,16.484375,11.713718,3853600]
["1998-04-06",16.484375,16.8125,15.828125,15.890625,11.291804000000001,3437200]
["1998-04-13",15.515625,15.875,15.5,15.65625,11.125257,7384800]
["1998-04-20",15.71875,15.71875,14.921875,15.140625,10.758858999999999,4639200]
["1998-04-27",14.859375,16.59375,14.75,16.578125,11.780336999999999,6734800]
["1998-05-04",16.875,17.25,16.3125,16.375,11.636001,7599200]
["1998-05-11",16.3125,16.65625,16.25,16.453125,11.691513,5450400]
["1998-05-18",16.46875,16.65625,16.25,16.4375,11.680414000000001,3803200]
["1998-05-25",16.4375,16.546875,15.5625,15.984375,11.380967,5137600]
["1998-06-01",15.984375,16.578125,15.921875,16.03125,11.414343000000001,3011600]
["1998-06-08",16.09375,16.71875,14.875,15,10.680085,4313400]
["1998-06-15",14.75,15.78125,14.15625,14.71875,10.479834,5666000]
["1998-06-22",14.71875,15.625,14.53125,15.46875,11.013837000000001,4016200]
["1998-06-29",15.46875,16.53125,15.15625,16.5,11.748094,3032600]
["1998-07-06",16.5,18.65625,16.3125,18.625,13.261106,6581400]
["1998-07-13",17.9375,19.09375,17.90625,18.9375,13.483609,11765800]
["1998-07-20",19,19.125,17.125,17.53125,12.48235,3410000]
["1998-07-27",17.46875,18.28125,17.15625,17.1875,12.237596,3604600]
["1998-08-03",17.3125,17.4375,16.125,16.6875,11.881595000000001,2355000]
["1998-08-10",16.5625,16.5625,15.25,15.3125,10.902590999999999,3778800]
["1998-08-17",15.3125,15.84375,14.875,15.09375,10.746840000000001,3078200]
["1998-08-24",15.0625,15.84375,14.125,14.46875,10.323221,4726800]
["1998-08-31",14.5,14.625,12.5625,14.125,10.077963,7136200]
["1998-09-07",15.125,15.3125,13.625,14.5625,10.39011,2983800]
["1998-09-14",14.75,16.5,14.75,15.78125,11.25967,3774800]
["1998-09-21",15.65625,16.0625,14.71875,14.8125,10.568481999999999,3606800]
["1998-09-28",14.9375,15.46875,13.28125,13.625,9.7212130000000005,4287400]
["1998-10-05",13.40625,16.5,12.75,16.28125,11.616410999999999,7459800]
["1998-10-12",17.15625,18.3125,16.09375,18.1875,12.976487000000001,9195000]
["1998-10-19",17.875,18.4375,16.59375,16.75,11.950858,6225000]
["1998-10-26",16.78125,19.5,16.65625,19.0625,13.600784000000001,9780000]
["1998-11-02",19.1875,19.9375,18.6875,19.46875,13.890642,5438200]
["1998-11-09",19,19.90625,18.3125,19.03125,13.578491,4683600]
["1998-11-16",19.125,19.78125,18.0625,18.53125,13.221745,3873000]
["1998-11-23",18.9375,19.96875,18.5,19.28125,13.779643999999999,3709600]
["1998-11-30",19.40625,20,18.34375,19.9375,14.248646000000001,3239200]
["1998-12-07",19.75,21.09375,18.546849999999999,19.28125,13.779643999999999,4636000]
["1998-12-14",19.3125,20.96875,18.4375,20.0625,14.337977,4953000]
["1998-12-21",19.9375,21.53125,19.90625,21.25,15.186641,2906400]
["1998-12-28",21.125,22.65625,21.125,21.9375,15.677975999999999,3549400]
["1999-01-04",21.96875,22.34375,20.65625,20.78125,14.851648000000001,6038800]
["1999-01-11",20.90625,22.15625,19.5,22.15625,15.834312000000001,7093200]
["1999-01-18",22.0625,22.1875,20.78125,20.9375,14.963314,3516200]
["1999-01-25",21.0625,22.0625,20.8125,21.4375,15.320651,6472000]
["1999-02-01",21.75,24.65625,21.75,24.625,17.598638999999999,10413400]
["1999-02-08",24.625,25.25,23.125,24.78125,17.710311999999998,9031600]
["1999-02-15",24.71875,24.875,24.25,24.5,17.509312000000001,3581400]
["1999-02-22",24.5,24.625,21.65625,21.890599999999999,15.665004,7053400]
["1999-03-01",22.03125,24.65625,22.03125,23.53125,16.839054000000001,8596200]
["1999-03-08",23.625,24.46875,23.25,24.25,17.353397000000001,3950800]
["1999-03-15",24.25,25.96875,24.1875,25.34375,18.136091,6339200]
["1999-03-22",25.3125,26.46875,25.1875,26,18.605705,6343200]
["1999-03-29",25.9375,27.25,25.28125,25.84375,18.493891000000001,5263800]
["1999-04-05",25.96875,26,24.5625,24.8125,17.755935999999998,6122200]
["1999-04-12",24.6875,25.84375,24.5625,25.21875,18.046638000000002,4566200]
["1999-04-19",25.25,26.4375,25.03125,26.0625,18.650435999999999,3640400]
["1999-04-26",26.125,28.375,25.59375,27.125,19.410762999999999,17423000]
["1999-05-03",27.15625,27.34375,26.03125,26.34375,18.851696,4916600]
["1999-05-10",26.34375,27.15625,25.25,25.4375,18.20318,5625800]
["1999-05-17",25.21875,26.25,24.96875,25.78125,18.449175,4842800]
["1999-05-24",25.25,26.59375,23.65625,25.5,18.274618,37481600]
["1999-05-31",25.46875,25.46875,22.5625,23,16.482987999999999,10230200]
["1999-06-07",23.3125,23.78125,22.375,23.3125,16.706935999999999,7185000]
["1999-06-14",23,24.96875,22.375,24.78125,17.759520999999999,7972600]
["1999-06-21",24.78125,25.125,22.25,22.25,15.945497,8414000]
["1999-06-28",22.5625,24.25,22.53125,23.34375,16.729343,6146800]
["1999-07-05",23.4375,23.84375,22.625,23.3125,16.706935999999999,4827600]
["1999-07-12",23.125,23.125,22.53125,22.96875,16.460591999999998,4949000]
["1999-07-19",22.75,22.875,22,22.28125,15.967893,4989400]
["1999-07-26",22.34375,23.375,21.9375,23.1875,16.617369,6076400]
["1999-08-02",23.25,23.78125,22.4375,22.90625,16.415801999999999,6514200]
["1999-08-09",22.84375,22.9375,21.84375,22.375,16.035080000000001,3505000]
["1999-08-16",22.34375,23.125,21.90625,22.34375,16.012689999999999,4670400]
["1999-08-23",22.4375,24.6875,22.4375,23.3125,16.735106999999999,6565400]
["1999-08-30",23.3125,23.5,22.375,23.28125,16.712679000000001,4257000]
["1999-09-06",23.59375,23.59375,21.3125,22.125,15.882652,5556000]
["1999-09-13",21.75,22.5625,20.6875,22.1875,15.927521,5811400]
["1999-09-20",22.25,23,20.5,21.125,15.164790999999999,6478400]
["1999-09-27",20.90625,22.28125,20.40625,22.03125,15.81535,6709400]
["1999-10-04",22.03125,22.75,21.5,22.59375,16.219151,5561600]
["1999-10-11",22.46875,22.71875,21.125,21.5,15.433982,3813200]
["1999-10-18",21.4375,23,20.9375,22.78125,16.353745,4298600]
["1999-10-25",22.65625,26.15625,22.15625,25.5625,18.350286000000001,7900800]
["1999-11-01",25.53125,26.34375,24.53125,26.15625,18.776527000000002,8179000]
["1999-11-08",26,26.34375,25.3125,25.8125,18.529752999999999,5941600]
["1999-11-15",25.75,27.125,25.625,25.96875,18.641926000000002,5649600]
["1999-11-22",25.53125,25.65625,24.15625,24.46875,17.590166,2897200]
["1999-11-29",24.34375,25.21875,23.75,25.03125,17.994547000000001,5444000]
["1999-12-06",24.84375,25,22.5625,23.46875,16.871288,5013400]
["1999-12-13",23.34375,23.9375,21.78125,22.75,16.354596999999998,6229200]
["1999-12-20",22.875,23.09375,22.1875,22.5625,16.219798999999998,3182600]
["1999-12-27",22.8125,23.84375,21.75,23.59375,16.961151000000001,4294000]
["2000-01-03",23.46875,23.5625,21.4375,22.53125,16.197337999999998,5374600]
["2000-01-10",22.46875,22.5,19.78125,21.46875,15.433521000000001,15634600]
["2000-01-17",21.28125,21.28125,18.75,19.375,13.928362,17473400]
["2000-01-24",19.46875,21.5,18.9375,21,15.096544,11140600]
["2000-01-31",21.03125,22.53125,20.53125,21.96875,15.79297,10234600]
["2000-02-07",21.84375,21.84375,19.84375,19.9375,14.332735,8180000]
["2000-02-14",19.9375,20.15625,18.46875,18.84375,13.546452,7517600]
["2000-02-21",18.90625,18.96875,17.46875,17.53125,12.627165,6675600]
["2000-02-28",17.46875,18.6875,17.28125,18.3125,13.189871999999999,8906400]
["2000-03-06",18.21875,18.28125,17,17.5625,12.649668,10787200]
["2000-03-13",17.5,22.25,16.78125,20.90625,15.058059,11847200]
["2000-03-20",20.9375,23.3125,20.34375,22.96875,16.543606,9366800]
["2000-03-27",22.84375,23.0625,21.65625,22.78125,16.408560000000001,7440000]
["2000-04-03",23,23.75,22.625,22.75,16.386061000000002,6894200]
["2000-04-10",22.75,23.9375,22.71875,23.03125,16.588625,6153200]
["2000-04-17",22.75,24.0625,21.875,23.78125,17.128824000000002,5951400]
["2000-04-24",23.625,25.34375,23.15625,24.40625,17.578999,12279800]
["2000-05-01",24.28125,24.78125,22.5,22.75,16.386061000000002,6536000]
["2000-05-08",23.25,24.15625,22.75,23.875,17.196348,6319600]
["2000-05-15",24.03125,25.21875,23.59375,24.28125,17.488959999999999,5679200]
["2000-05-22",24.5,25.96875,24.46875,25.4375,18.353725000000001,7090600]
["2000-05-29",25.4375,26.96875,25.3125,26.40625,19.052703999999999,5116200]
["2000-06-05",26.25,26.3125,25.125,25.3125,18.263538,4044200]
["2000-06-12",25.3125,25.6875,23.71875,23.90625,17.248889999999999,5631400]
["2000-06-19",23.75,24.1875,22.8125,23.65625,17.06851,6789400]
["2000-06-26",23.625,24,22.84375,22.96875,16.572472000000001,5691800]
["2000-07-03",22.84375,23.9375,22.53125,23.78125,17.158714,7477400]
["2000-07-10",23.75,26,23.59375,25.9375,18.714483000000001,9176000]
["2000-07-17",25.8125,25.84375,24.1875,24.875,17.947868,5747600]
["2000-07-24",24.875,27.15625,24.84375,26.71875,19.278172999999999,7468000]
["2000-07-31",26.78125,27.90625,25.96875,27.78125,20.044792000000001,7965000]
["2000-08-07",27.5,28.46875,26.78125,28.15625,20.315373999999998,7432400]
["2000-08-14",28.53125,29.46875,27.0625,27.34375,19.729132,8232800]
["2000-08-21",27.0625,27.84375,26.625,26.84375,19.3964,3588800]
["2000-08-28",26.90625,27.9375,25.96875,26.71875,19.306083999999998,5312200]
["2000-09-04",26.625,30.125,26.53125,30.125,21.767327999999999,7154800]
["2000-09-11",30.03125,30.6875,29.90625,30.4375,21.993122,11350200]
["2000-09-18",30.25,31.84375,29.40625,31.40625,22.693113,9770800]
["2000-09-25",31.5,33.75,31.1875,32.3125,23.347939,12077000]
["2000-10-02",31.9375,34,31.625,32.5625,23.528576000000001,8745200]
["2000-10-09",32.34375,32.4375,30.0625,30.84375,22.286669,6808000]
["2000-10-16",30.84375,32.4375,29.1875,31.84375,23.009236999999999,10674400]
["2000-10-23",31.75,34.3125,30.6875,34,24.567267999999999,12266800]
["2000-10-30",34,37.46875,33.9375,34.96875,25.267258000000002,15057200]
["2000-11-06",34.96875,36.96875,34.6875,36.1875,26.147886,10173200]
["2000-11-13",36,36.15625,33.875,34,24.567267999999999,8573800]
["2000-11-20",34,34.125,32.375,32.84375,23.760570999999999,5567800]
["2000-11-27",33.25,35.71875,33.09375,34.875,25.230056999999999,6549800]
["2000-12-04",34.96875,35.25,34.03125,34.46875,24.936176,9196800]
["2000-12-11",34.8125,35.375,33.0625,35.0625,25.365713,10643800]
["2000-12-18",35.1875,36.5625,34.875,35.125,25.410931000000001,9798200]
["2000-12-25",34.875,36.75,34.625,36.09375,26.111768999999999,4705800]
["2001-01-01",36.09375,36.09375,31.875,32.1875,23.285813999999998,9477600]
["2001-01-08",32.21875,33.59375,30.625,30.96875,22.404122999999998,9641000]
["2001-01-15",31.03125,32.28125,27.875,28.34375,20.505081000000001,11826800]
["2001-01-22",28.75,31.6875,28.75,31,22.426725000000001,12547800]
["2001-01-29",31.25,31.719999000000001,28.75,29.85,21.594767000000001,13800800]
["2001-02-05",30.625,32.375,30.454999999999998,31.6,22.860797999999999,9892200]
["2001-02-12",31.375,32.185001,30.145,30.424999,22.010743999999999,8871000]
["2001-02-19",30.5,30.799999,28.450001,28.855,20.903027999999999,8593400]
["2001-02-26",29.25,31.450001,29.129999000000002,30.959999,22.427916,9981600]
["2001-03-05",30.75,31.370000999999998,30.139999,30.174999,21.859255000000001,6922000]
["2001-03-12",29.700001,30.325001,26.889999,26.950001,19.523008000000001,13948600]
["2001-03-19",27.799999,28.01,23.379999000000002,25.549999,18.508831000000001,15258900]
["2001-03-26",25.549999,27.75,25.549999,27.540001,19.950427999999999,9530700]
["2001-04-02",27.700001,29,26.950001,27.209999,19.711362999999999,9802600]
["2001-04-09",27.209999,28.030000999999999,26.84,27.65,20.030101999999999,4964500]
["2001-04-16",27.75,28.9,27.049999,28.549999,20.682077,6500100]
["2001-04-23",28.549999,32.099997999999999,26.799999,31.9,23.108872999999999,14198700]
["2001-04-30",31.950001,32.200001,30.35,30.9,22.384454999999999,5846500]
["2001-05-07",30.299999,31.870000999999998,30.110001,30.93,22.406189000000001,6050800]
["2001-05-14",30.25,32.900002000000001,30,32.349997999999999,23.434864000000001,9404200]
["2001-05-21",32.479999999999997,33.200001,31.719999000000001,31.719999000000001,23.016293000000001,4756500]
["2001-05-28",31.719999000000001,32.540000999999997,31.5,32.099997999999999,23.29203,4070100]
["2001-06-04",32.25,33.990001999999997,32,32.939999,23.901544999999999,5832600]
["2001-06-11",32.75,33.889999000000003,31.9,33.5,24.30789,6651700]
["2001-06-18",33.5,35.240001999999997,31.200001,32.450001,23.54599,9241700]
["2001-06-25",32.200001,33.159999999999997,30.5,31.49,22.849405000000001,7882200]
["2001-07-02",31.59,32.599997999999999,30.85,30.870000999999998,22.399525000000001,4897600]
["2001-07-09",30.950001,31.450001,30.200001,31.299999,22.711539999999999,3696800]
["2001-07-16",31.549999,32.25,30.9,31.559999000000001,22.900198,7260700]
["2001-07-23",31.200001,31.6,26.799999,29.129999000000002,21.136976000000001,28958800]
["2001-07-30",28.700001,30.299999,28.549999,29.09,21.107948,6267700]
["2001-08-06",28.799999,28.9,27.25,27.4,19.881668000000001,6798600]
["2001-08-13",26.709999,28,26.5,27.77,20.150151999999999,10430000]
["2001-08-20",28,28.6,27.4,28.15,20.463940000000001,7386100]
["2001-08-27",28.15,28.6,27.290001,27.52,20.005951,6960200]
["2001-09-03",27.780000999999999,27.780000999999999,26.620000999999998,26.620000999999998,19.351690000000001,5446200]
["2001-09-10",26.129999000000002,26.82,26,26.5,19.264458000000001,1070500]
["2001-09-17",26.1,26.1,23,23.01,16.727364000000001,11967200]
["2001-09-24",23.02,27.629999000000002,23.02,27,19.627939000000001,12510100]
["2001-10-01",27.24,29.299999,25.1,26.5,19.264458000000001,17175800]
["2001-10-08",25.75,27.17,25.4,26.73,19.431654000000002,14172800]
["2001-10-15",26.73,26.950001,25.41,25.59,18.602919,9075600]
["2001-10-22",25.32,26.5,24.91,25.35,18.428452,11056500]
["2001-10-29",25.35,25.809999000000001,24.280000999999999,25.450001,18.501144,7994700]
["2001-11-05",25.879999000000002,26.74,24.950001,25.15,18.283064,6262500]
["2001-11-12",25.190000999999999,25.85,24.700001,25.799999,18.755579000000001,8037200]
["2001-11-19",25.950001,26.6,25.799999,26.5,19.303035999999999,4945200]
["2001-11-26",26.27,27.799999,26.200001,27.4,19.958611000000001,8808300]
["2001-12-03",27.1,27.15,25.799999,26.15,19.048083999999999,9325400]
["2001-12-10",25.9,25.99,24,24.67,17.970030000000001,11571400]
["2001-12-17",24.9,25.35,24.110001,24.4,17.773354000000001,11348700]
["2001-12-24",24.41,24.6,23.889999,24.290001,17.693232999999999,5259600]
["2001-12-31",24.049999,24.92,23.299999,23.92,17.423708000000001,12321700]
["2002-01-07",23.959999,26.57,23.1,26.08,18.997095000000002,20414600]
["2002-01-14",25.93,25.940000999999999,24.9,25.01,18.217693000000001,12270100]
["2002-01-21",25,26.1,24.75,25.5,18.574614,10031800]
["2002-01-28",25.75,26.200001,24.68,25.299999,18.428930000000001,14020000]
["2002-02-04",25.35,25.559999000000001,24.299999,25.040001,18.239542,11027800]
["2002-02-11",25,26.299999,24.809999000000001,25.530000999999999,18.596464000000001,10833700]
["2002-02-18",25.43,25.6,24.25,24.5,17.881193,7238800]
["2002-02-25",24.35,26.110001,24.35,25.75,18.793496999999999,9290200]
["2002-03-04",26.059999000000001,28.9,25.969999000000001,28.459999,20.771374000000002,16671300]
["2002-03-11",28.07,29.540001,28.01,29.209999,21.318757999999999,10661900]
["2002-03-18",28.709999,29.32,28.4,28.799999,21.019524000000001,7141100]
["2002-03-25",28.799999,29.719999000000001,28.35,29.5,21.530408999999999,4527900]
["2002-04-01",29.1,29.99,28.700001,29.68,21.661784999999998,8084000]
["2002-04-08",29.5,30.309999000000001,28.76,29.290001,21.37715,8761900]
["2002-04-15",29.290001,29.549999,28.5,28.75,20.983035999999998,5505800]
["2002-04-22",28.799999,30.59,28.15,28.85,21.056014999999999,8333900]
["2002-04-29",29.1,30.57,29.02,30.01,21.902632000000001,7109500]
["2002-05-06",29.780000999999999,30.25,29.01,29.059999000000001,21.209285999999999,3992600]
["2002-05-13",29.43,30.48,28.940000999999999,30.049999,21.931830999999999,5236900]
["2002-05-20",29.91,31.440000999999999,29.5,31.299999,22.890533000000001,6330500]
["2002-05-27",31.15,32.400002000000001,30.43,32.159999999999997,23.519472,7760400]
["2002-06-03",32.029998999999997,32.400002000000001,30.5,32.020000000000003,23.417090999999999,7865200]
["2002-06-10",32,33.150002000000001,30,30.549999,22.342040999999998,10470700]
["2002-06-17",30.5,31.969999000000001,30.25,30.620000999999998,22.393234,8356600]
["2002-06-24",30.25,32.310001,29.299999,32,23.402466,10434400]
["2002-07-01",31.99,32.159999999999997,29.389999,31.17,22.795459999999999,6224600]
["2002-07-08",31.200001,31.959999,29.440000999999999,30.030000999999999,21.961746000000002,8270600]
["2002-07-15",29.780000999999999,29.85,24.5,25.469999000000001,18.626899999999999,12514500]
["2002-07-22",25.469999000000001,28.75,24.24,28.4,20.769686,20202800]
["2002-07-29",29,31.459999,28.35,29.84,21.822796,11908900]
["2002-08-05",29.950001,32.299999,29.1,32,23.402466,8641800]
["2002-08-12",31.4,31.5,29.950001,30.6,22.378609000000001,9802000]
["2002-08-19",30.120000999999998,31.469999000000001,30.120000999999998,30.9,22.641607,7378600]
["2002-08-26",31.01,31.25,29.110001,30.610001,22.429123000000001,6563700]
["2002-09-02",30,30.110001,28.6,29.450001,21.579145,5884000]
["2002-09-09",29.43,30.6,29.1,30.1,22.055420000000002,5413500]
["2002-09-16",30,30.77,29.450001,29.620000999999998,21.703709,8211400]
["2002-09-23",29.35,30.870000999999998,28.27,30.43,22.297222000000001,10071600]
["2002-09-30",30.299999,32.770000000000003,29.52,31.110001,22.795484999999999,14855700]
["2002-10-07",31.799999,31.870000999999998,28.799999,31.370000999999998,22.986000000000001,11577400]
["2002-10-14",31.370000999999998,33.450001,31.200001,32.119999,23.535557000000001,12222300]
["2002-10-21",31.65,32.599997999999999,30,31.690000999999999,23.220473999999999,11024100]
["2002-10-28",31.5,31.700001,30,31.280000999999999,22.920058999999998,8556900]
["2002-11-04",31.530000999999999,32.450001,30.4,30.66,22.465762999999999,5893700]
["2002-11-11",30.66,32.5,30.41,32.340000000000003,23.696762,6986600]
["2002-11-18",32.5,32.82,31.110001,31.73,23.295479,8625500]
["2002-11-25",31.629999000000002,31.77,30.209999,30.85,22.649405999999999,4953600]
["2002-12-02",31.030000999999999,31.25,29.299999,30.15,22.135477000000002,9694700]
["2002-12-09",30.15,30.48,28.780000999999999,29.200001,21.438009000000001,6764000]
["2002-12-16",29.200001,29.719999000000001,28.799999,29.200001,21.438009000000001,6675300]
["2002-12-23",29.4,31.049999,29.4,29.809999000000001,21.885857000000001,4567900]
["2002-12-30",29.9,32.099997999999999,29.860001,31.6,23.200039,5665800]
["2003-01-06",31.799999,32.409999999999997,31.469999000000001,31.799999,23.346872000000001,6377400]
["2003-01-13",31.969999000000001,32.439999,31.6,32.090000000000003,23.559785999999999,6013200]
["2003-01-20",31.74,32.340000000000003,31.1,31.15,22.869655999999999,5228600]
["2003-01-27",31.1,32.5,30.35,32.389999000000003,23.780035000000002,8741000]
["2003-02-03",32.400002000000001,32.400002000000001,30.610001,30.969999000000001,22.737503,7601700]
["2003-02-10",30.969999000000001,31.870000999999998,30.440000999999999,31.48,23.111933000000001,7946000]
["2003-02-17",31.48,31.74,30.77,31.32,23.0459,5600600]
["2003-02-24",31.18,31.530000999999999,30.26,31.25,22.994387,7756600]
["2003-03-03",31.700001,31.799999,30.700001,31.6,23.251919000000001,6631500]
["2003-03-10",31.48,32.150002000000001,29.57,31.5,23.178341,9527000]
["2003-03-17",31.51,33.5,31.4,33.360000999999997,24.546970000000002,10202500]
["2003-03-24",33.360000999999997,33.360000999999997,30.85,32.020000000000003,23.560966000000001,8078300]
["2003-03-31",31.76,33.479999999999997,31.49,33.270000000000003,24.480736,7966900]
["2003-04-07",33.889999000000003,34.509998000000003,33.040000999999997,33.799999,24.870728,9046700]
["2003-04-14",33.549999,35.57,33.5,34.799999,25.606549999999999,7572800]
["2003-04-21",34.900002000000001,35.150002000000001,28,31.02,22.825150000000001,24229600]
["2003-04-28",31.059999000000001,33.130001,31.02,33,24.282071999999999,13026500]
["2003-05-05",33.349997999999999,33.599997999999999,32.099997999999999,32.669998,24.039252999999999,8327400]
["2003-05-12",32.419998,33.349997999999999,32.349997999999999,33.049999,24.318853000000001,8137900]
["2003-05-19",32.200001,32.669998,31.5,32.669998,24.089941,8991800]
["2003-05-26",32.669998,33.049999,32.240001999999997,32.909999999999997,24.266905000000001,6801800]
["2003-06-02",33,33.099997999999999,31.629999000000002,32.049999,23.632764999999999,9523100]
["2003-06-09",31.799999,32.150002000000001,30.52,31,22.858528,10982100]
["2003-06-16",31.1,31.83,30.66,31.639999,23.330437,13153500]
["2003-06-23",31.639999,31.98,30.67,30.77,22.688932000000001,10091200]
["2003-06-30",31.200001,31.49,30.540001,31.17,22.983872999999999,11194300]
["2003-07-07",31.48,31.99,31.25,31.719999000000001,23.389427000000001,12665400]
["2003-07-14",31.959999,32.459999000000003,31.68,31.950001,23.559018999999999,11832400]
["2003-07-21",31.959999,32.040000999999997,29.9,31.9,23.52216,19174200]
["2003-07-28",32,32.450001,31.35,31.540001,23.256706000000001,12043600]
["2003-08-04",31.5,32.32,30.99,32.290000999999997,23.809730999999999,10547000]
["2003-08-11",32.099997999999999,32.389999000000003,31.200001,32.349997999999999,23.853974999999998,9542700]
["2003-08-18",32.18,32.740001999999997,32,32.119999,23.744890000000002,5887300]
["2003-08-25",32.009998000000003,32.43,31.5,32.009998000000003,23.663571999999998,7228000]
["2003-09-01",32.159999999999997,32.240001999999997,31.43,31.98,23.641403,7400400]
["2003-09-08",31.809999000000001,32.450001,31.540001,31.790001,23.50095,6984700]
["2003-09-15",31.5,31.65,29.83,30.32,22.414234,16751200]
["2003-09-22",30.5,31.719999000000001,30.190000999999999,30.559999000000001,22.591657999999999,10317400]
["2003-09-29",30.5,33.700001,30.059999000000001,33.419998,24.705931,16264500]
["2003-10-06",33.419998,33.82,32.700001,33.580002,24.824217000000001,7383900]
["2003-10-13",34.400002000000001,35.759998000000003,34.400002000000001,35.520000000000003,26.258365999999999,13297400]
["2003-10-20",35.299999,35.709999000000003,34.770000000000003,35.400002000000001,26.169664000000001,7416500]
["2003-10-27",35.419998,36.540000999999997,35.330002,36.479999999999997,26.968053999999999,9214500]
["2003-11-03",36.419998,36.909999999999997,35.090000000000003,35.119999,25.962662000000002,7594800]
["2003-11-10",34.939999,36.229999999999997,34.93,36.090000000000003,26.679741,6822500]
["2003-11-17",35.759998000000003,35.900002000000001,35,35.150002000000001,26.044172,8634400]
["2003-11-24",35.349997999999999,35.970001000000003,35.020000000000003,35.970001000000003,26.651733,4455100]
["2003-12-01",36.080002,36.689999,35.340000000000003,35.470001000000003,26.281282000000001,6108100]
["2003-12-08",35.5,35.889999000000003,35.159999999999997,35.619999,26.392410000000002,5582900]
["2003-12-15",36,36.020000000000003,34.439999,35.200001,26.081223000000001,8808900]
["2003-12-22",35.209999000000003,35.290000999999997,34.75,35.130001,26.029344999999999,2757100]
["2003-12-29",35.32,36.479999999999997,35.139999000000003,36.099997999999999,26.748055000000001,3860700]
["2004-01-05",34.849997999999999,35.840000000000003,34.619999,35.75,26.488733,9811600]
["2004-01-12",35.659999999999997,35.889999000000003,34.650002000000001,34.990001999999997,25.925621,6561500]
["2004-01-19",34.840000000000003,37.200001,34.82,36.919998,27.355629,7497600]
["2004-01-26",36,37.279998999999997,35.759998000000003,36.880001,27.325996,9492200]
["2004-02-02",36.799999,39.82,36.5,39.75,29.452517,13706900]
["2004-02-09",39.799999,40.970001000000003,39.759998000000003,40.259998000000003,29.830379000000001,9008900]
["2004-02-16",40.479999999999997,41.5,40.409999999999997,41.130001,30.546441999999999,7408700]
["2004-02-23",41.23,41.400002000000001,40.009998000000003,40.610000999999997,30.160253999999998,6956900]
["2004-03-01",40.610000999999997,41.09,40.029998999999997,40.090000000000003,29.774061,6749300]
["2004-03-08",40.240001999999997,40.57,39.479999999999997,39.869999,29.610682000000001,7487600]
["2004-03-15",39.619999,40.299999,39.169998,39.869999,29.610682000000001,7252400]
["2004-03-22",39.880001,40.310001,39.299999,39.599997999999999,29.410153999999999,6115900]
["2004-03-29",39.880001,41.450001,39.759998000000003,41.439999,30.776689999999999,6997500]
["2004-04-05",41.25,42.290000999999997,41.200001,42.07,31.244561999999998,6642600]
["2004-04-12",42.060001,42.57,41.049999,41.939999,31.148023999999999,6868900]
["2004-04-19",41.759998000000003,41.990001999999997,40.990001999999997,41.68,30.954937000000001,5185100]
["2004-04-26",41.68,42.599997999999999,41.060001,42.23,31.363398,10362200]
["2004-05-03",42.380001,42.490001999999997,40.270000000000003,40.299999,29.930029000000001,6560400]
["2004-05-10",40.099997999999999,40.130001,39.119999,39.75,29.521554999999999,7292000]
["2004-05-17",39.150002000000001,41.360000999999997,38.729999999999997,40.639999000000003,30.255316000000001,8812900]
["2004-05-24",40.889999000000003,41.349997999999999,40.25,40.599997999999999,30.225543999999999,6562400]
["2004-05-31",40.650002000000001,41.25,40.360000999999997,41.07,30.575438999999999,3743400]
["2004-06-07",41.169998,41.560001,40.900002000000001,41.209999000000003,30.679660999999999,3645200]
["2004-06-14",40.900002000000001,41.220001000000003,40.43,40.549999,30.188334000000001,6031400]
["2004-06-21",40.419998,40.759998000000003,40.099997999999999,40.400002000000001,30.076649,7117600]
["2004-06-28",40.400002000000001,41.130001,40.200001,40.98,30.50844,6433000]
["2004-07-05",40.799999,41.43,40.380001,40.43,30.098972,4927000]
["2004-07-12",40.599997999999999,41.5,40.580002,41.09,30.590330000000002,5941800]
["2004-07-19",41.200001,41.970001000000003,41.119999,41.220001000000003,30.687114999999999,7153400]
["2004-07-26",41.25,41.419998,37,39.639999000000003,29.510849,17849700]
["2004-08-02",39.540000999999997,39.840000000000003,38.150002000000001,38.209999000000003,28.446249000000002,8733900]
["2004-08-09",38.209999000000003,38.580002,37.869999,38.18,28.423922000000001,5688200]
["2004-08-16",38.119999,39.880001,38.080002,39.880001,29.762816999999998,6110900]
["2004-08-23",39.909999999999997,40.119999,39.259998000000003,39.990001999999997,29.844904,5122700]
["2004-08-30",39.909999999999997,40.619999,39.619999,40.369999,30.128494,3711200]
["2004-09-06",40.270000000000003,40.610000999999997,39.889999000000003,40,29.852360000000001,4045200]
["2004-09-13",39.970001000000003,40.459999000000003,39.700001,39.849997999999999,29.740410000000001,4955600]
["2004-09-20",39.799999,39.860000999999997,38.200001,38.729999999999997,28.904555999999999,8054200]
["2004-09-27",38.580002,40.270000000000003,38.340000000000003,40.150002000000001,29.964314999999999,5993400]
["2004-10-04",40.32,40.740001999999997,39.439999,39.759998000000003,29.673254,5153400]
["2004-10-11",39.700001,40.119999,37.299999,38.93,29.053818,8178100]
["2004-10-18",38.729999999999997,39.029998999999997,37.229999999999997,37.560001,28.031378,8868900]
["2004-10-25",37.220001000000003,38.299999,33.849997999999999,35.880001,26.777576,24685500]
["2004-11-01",35.880001,37.389999000000003,35.799999,36.880001,27.523886000000001,12806000]
["2004-11-08",36.75,38.07,36.349997999999999,37.25,27.800018000000001,10298400]
["2004-11-15",37.869999,38.150002000000001,36.650002000000001,37.400002000000001,27.983332000000001,9978500]
["2004-11-22",37.599997999999999,38.189999,37.18,37.700001,28.207788000000001,5771600]
["2004-11-29",37.520000000000003,39.700001,37.450001,39.43,29.502210999999999,12492700]
["2004-12-06",39.200001,40.400002000000001,38.68,39.220001000000003,29.345078999999998,9751100]
["2004-12-13",39.400002000000001,40.139999000000003,38.799999,39.590000000000003,29.621935000000001,9039200]
["2004-12-20",39.840000000000003,40.549999,39.580002,40.169998,30.055893000000001,5399800]
["2004-12-27",40.060001,40.369999,39.549999,39.840000000000003,29.808983000000001,3775700]
["2005-01-03",40.139999000000003,40.419998,39.380001,39.689999,29.696756000000001,6523800]
["2005-01-10",39.909999999999997,40.380001,39.299999,39.650002000000001,29.666820999999999,6342400]
["2005-01-17",39.650002000000001,40.25,39.25,39.610000999999997,29.636894000000002,5629600]
["2005-01-24",39.860000999999997,40.060001,38.869999,39.07,29.232859000000001,7401800]
["2005-01-31",39.299999,39.720001000000003,38.5,38.880001,29.090698,11842000]
["2005-02-07",38.900002000000001,39.229999999999997,38.349997999999999,38.939999,29.135586,7683600]
["2005-02-14",38.869999,39.650002000000001,38.639999000000003,38.669998,28.933558000000001,7874000]
["2005-02-21",38.340000000000003,38.810001,37.25,38.720001000000003,29.051570999999999,9288000]
["2005-02-28",38.659999999999997,39.330002,37.939999,39.189999,29.404222000000001,9603800]
["2005-03-07",39.32,39.790000999999997,38.25,38.409999999999997,28.818987,10275700]
["2005-03-14",38.5,39.32,37.990001999999997,38.130001,28.608889000000001,7014100]
["2005-03-21",38.139999000000003,38.310001,36.860000999999997,37.119999,27.851102999999998,6100900]
["2005-03-28",37.389999000000003,37.990001999999997,37,37.099997999999999,27.836089999999999,7606700]
["2005-04-04",37.229999999999997,37.439999,36.650002000000001,37.080002,27.821083000000002,6258300]
["2005-04-11",37.049999,37.450001,35.689999,35.700001,26.785685000000001,7280500]
["2005-04-18",35.729999999999997,37.770000000000003,35.5,36.610000999999997,27.468447000000001,9237000]
["2005-04-25",36.93,40.860000999999997,36.119999,40.650002000000001,30.499649000000002,19120900]
["2005-05-02",40.580002,41.459999000000003,39.860000999999997,40.790000999999997,30.604696000000001,10105900]
["2005-05-09",40.900002000000001,41,39.290000999999997,39.68,29.771856,6991500]
["2005-05-16",39.68,40.82,39.68,40.220001000000003,30.177036000000001,7446300]
["2005-05-23",40.419998,41.549999,38.689999,41.400002000000001,31.147017000000002,9391000]
["2005-05-30",41.470001000000003,42.580002,41.189999,42.290000999999997,31.816595,10485700]
["2005-06-06",42.290000999999997,42.580002,41.540000999999997,42.209999000000003,31.756412999999998,10522700]
["2005-06-13",42.950001,44.150002000000001,42.279998999999997,43.720001000000003,32.892451999999999,9015600]
["2005-06-20",43.52,43.68,42.419998,43.049999,32.388378000000003,8541600]
["2005-06-27",43.049999,44.009998000000003,43.02,43.869999,33.005305999999997,6531200]
["2005-07-04",43.900002000000001,44.84,43.52,44.599997999999999,33.554507999999998,7764500]
["2005-07-11",44.75,45,44.240001999999997,44.439999,33.434128000000001,5647100]
["2005-07-18",44.439999,44.549999,43.380001,43.75,32.915019999999998,9511600]
["2005-07-25",43.91,46.330002,43.220001000000003,45.099997999999999,33.930695,11933000]
["2005-08-01",45.049999,45.07,43.580002,43.700001,32.877403000000001,6941900]
["2005-08-08",43.700001,44.310001,43.290000999999997,43.73,32.899982000000001,6147200]
["2005-08-15",43.810001,44,43.110000999999997,43.48,32.711899000000003,4885200]
["2005-08-22",43.689999,44.490001999999997,43.5,43.93,33.134059999999998,6766100]
["2005-08-29",43.599997999999999,44.360000999999997,42.720001000000003,43.68,32.945498999999998,7037300]
["2005-09-05",43.880001,45.080002,43.700001,45.07,33.993899999999996,4516200]
["2005-09-12",45.07,45.799999,44.669998,45.75,34.506793999999999,6786200]
["2005-09-19",45.689999,46.18,43.049999,44.41,33.496101000000003,7398800]
["2005-09-26",44.93,45.5,44.41,45.299999,34.167380999999999,6501000]
["2005-10-03",45.299999,46.25,44.48,45.02,33.956195999999998,7982900]
["2005-10-10",44.950001,45.369999,44.380001,45.07,33.993899999999996,5557900]
["2005-10-17",45,46.040000999999997,44.720001000000003,45.869999,34.597301000000002,6467800]
["2005-10-24",46.119999,47.799999,45.799999,47.509998000000003,35.834248000000002,11979800]
["2005-10-31",47.860000999999997,48,47.400002000000001,47.77,36.030365000000003,9381200]
["2005-11-07",47.849997999999999,49.27,47.740001999999997,49.259998000000003,37.154209000000002,8533600]
["2005-11-14",49.040000999999997,49.650002000000001,48.529998999999997,48.639999000000003,36.686565000000002,8498500]
["2005-11-21",48.560001,48.75,47.580002,48.549999,36.700561999999998,6530100]
["2005-11-28",48.549999,48.759998000000003,47.790000999999997,48,36.284793999999998,7040300]
["2005-12-05",48.009998000000003,48.200001,46.560001,46.869999,35.430594999999997,6321000]
["2005-12-12",47,47.98,46.82,47.57,35.959755000000001,8590800]
["2005-12-19",47.490001999999997,47.490001999999997,46.689999,46.880001,35.438144999999999,5167600]
["2005-12-26",47.029998999999997,47.290000999999997,46.310001,46.419998,35.090434999999999,3210400]
["2006-01-02",46.650002000000001,49.150002000000001,46.25,48.900002000000001,36.965145,7861400]
["2006-01-09",49.029998999999997,49.400002000000001,48.580002,48.720001000000003,36.829079,7289400]
["2006-01-16",48.32,48.490001999999997,46.900002000000001,47.169998,35.657364000000001,6260500]
["2006-01-23",47.27,47.880001,46.950001,47.5,35.906837000000003,8864100]
["2006-01-30",47.389999000000003,48.450001,46.32,47.16,35.649822,11671600]
["2006-02-06",47.049999,47.389999000000003,46.509998000000003,46.950001,35.491084999999998,7427200]
["2006-02-13",46.950001,48.139999000000003,46.610000999999997,47,35.528861999999997,6554500]
["2006-02-20",47,47.91,46.439999,47,35.626292999999997,8155700]
["2006-02-27",47.07,47.400002000000001,45.599997999999999,45.970001000000003,34.845551,11137000]
["2006-03-06",45.869999,46.599997999999999,45.599997999999999,45.900002000000001,34.792473000000001,6649100]
["2006-03-13",45.93,47,45.82,46.84,35.505004999999997,7616100]
["2006-03-20",46.939999,47.400002000000001,46.029998999999997,46.439999,35.201819999999998,6021400]
["2006-03-27",46.310001,46.43,44.720001000000003,45.130001,34.208817000000003,8194200]
["2006-04-03",45.200001,46.330002,44.400002000000001,45.02,34.125439,11088900]
["2006-04-10",45,45.400002000000001,44.82,45.400002000000001,34.413482999999999,4932800]
["2006-04-17",45.189999,46.599997999999999,45.080002,46.060001,34.913775999999999,6266000]
["2006-04-24",45.919998,47.970001000000003,45.709999000000003,47.540000999999997,36.035614000000002,8963700]
["2006-05-01",47.540000999999997,48.77,46.650002000000001,48.68,36.899734000000002,8441000]
["2006-05-08",48.509998000000003,49.259998000000003,47.16,47.279998999999997,35.838531000000003,8955400]
["2006-05-15",47.279998999999997,49.290000999999997,46.650002000000001,46.939999,35.580807,9597500]
["2006-05-22",46.75,47.09,46.310001,46.779998999999997,35.554737000000003,6654900]
["2006-05-29",46.759998000000003,47.48,46,47.27,35.927154999999999,5836700]
["2006-06-05",47.060001,47.540000999999997,46.599997999999999,47.310001,35.957560999999998,7779900]
["2006-06-12",47.310001,47.380001,45.43,46.459999000000003,35.311520000000002,7941800]
["2006-06-19",46.5,46.790000999999997,45.200001,45.34,34.460270000000001,6669700]
["2006-06-26",45.43,46.610000999999997,45.299999,46.349997999999999,35.227916999999998,7622700]
["2006-07-03",46.700001,46.849997999999999,45.790000999999997,45.93,34.908698999999999,4687900]
["2006-07-10",46.130001,46.18,44.470001000000003,44.57,33.875050000000002,5734400]
["2006-07-17",44.599997999999999,45.759998000000003,44.09,44.919998,34.141047999999998,6411400]
["2006-07-24",44.93,45.439999,41.630001,44.169998,33.571036999999997,18430300]
["2006-07-31",44,44.330002,43.09,43.380001,32.970596,18713200]
["2006-08-07",43.490001999999997,43.57,42.41,43.23,32.856586,8134600]
["2006-08-14",43.5,43.790000999999997,42.860000999999997,43.310001,32.917400000000001,8917800]
["2006-08-21",43.18,43.82,42.860000999999997,43.75,33.352229999999999,6534200]
["2006-08-28",44,45.459999000000003,43.939999,44.73,34.099308000000001,7835000]
["2006-09-04",44.799999,45.75,44.509998000000003,44.580002,33.984969999999997,10214800]
["2006-09-11",44.59,46.310001,44.330002,44.889999000000003,34.221286999999997,10942700]
["2006-09-18",44.93,45.669998,43.990001999999997,45.23,34.480488000000001,10119100]
["2006-09-25",45.369999,46.040000999999997,45,45.759998000000003,34.884514000000003,8429400]
["2006-10-02",45.599997999999999,45.900002000000001,45.009998000000003,45.849997999999999,34.953116999999999,6888500]
["2006-10-09",45.950001,45.950001,45.18,45.299999,34.533836000000001,5402900]
["2006-10-16",45.25,45.700001,44.709999000000003,45.23,34.480488000000001,6113600]
["2006-10-23",45.119999,45.330002,42.5,45.080002,34.366131000000003,16721600]
["2006-10-30",45.200001,45.610000999999997,44.57,44.759998000000003,34.122177000000001,9732600]
["2006-11-06",44.869999,45.299999,44.369999,44.450001,33.885860000000001,6286400]
["2006-11-13",44.380001,44.66,44.060001,44.470001000000003,33.901114999999997,14227400]
["2006-11-20",44.360000999999997,44.970001000000003,44.060001,44.310001,33.900871000000002,6114000]
["2006-11-27",44.139999000000003,44.400002000000001,43.34,43.75,33.472439000000001,8988900]
["2006-12-04",44,44.950001,43.830002,44.25,33.854984000000002,10041700]
["2006-12-11",44.299999,45.220001000000003,44.25,45.009998000000003,34.436442999999997,10114700]
["2006-12-18",45.18,46.150002000000001,45.029998999999997,45.5,34.811340000000001,8388700]
["2006-12-25",45.509998000000003,46.200001,45.41,46,35.193882000000002,4103300]
["2007-01-01",46.02,46.700001,45.5,45.799999,35.040852000000001,5922700]
["2007-01-08",45.720001000000003,48.43,45.619999,48.389999000000003,37.022410999999998,12023400]
["2007-01-15",48.599997999999999,48.709999000000003,47.490001999999997,47.77,36.548068999999998,9434800]
["2007-01-22",47.580002,47.799999,46.549999,46.950001,35.920704000000001,7144600]
["2007-01-29",46.959999000000003,48.709999000000003,46.799999,48.700001,37.259613000000002,12575700]
["2007-02-05",48.490001999999997,49.369999,47.509998000000003,47.709999000000003,36.502173999999997,10102900]
["2007-02-12",47.93,48.209999000000003,47.610000999999997,47.990001999999997,36.716392999999997,8960500]
["2007-02-19",47.98,48.669998,47.77,48.59,37.319758999999998,6032300]
["2007-02-26",48.59,49.060001,46.380001,46.709999000000003,35.875827999999998,12679100]
["2007-03-05",46.5,46.869999,46.049999,46.23,35.507153000000002,11264300]
["2007-03-12",46.209999000000003,46.959999000000003,45.18,45.790000999999997,35.169209000000002,10925200]
["2007-03-19",45.709999000000003,48.66,45.700001,47.639999000000003,36.590102999999999,7205100]
["2007-03-26",47.599997999999999,47.599997999999999,46.57,47.060001,36.144641999999997,6250900]
["2007-04-02",47.209999000000003,48.060001,47,47.919998,36.805157000000001,4831400]
["2007-04-09",48,48.34,47.200001,47.779998999999997,36.697639000000002,6067400]
["2007-04-16",47.259998000000003,49.5,47.259998000000003,49.099997999999999,37.711468000000004,7786700]
["2007-04-23",49.490001999999997,54,48.790000999999997,51.25,39.362793000000003,14009500]
["2007-04-30",51.279998999999997,53.189999,50.950001,52.66,40.445732,11651500]
["2007-05-07",52.880001,53.080002,51.889999000000003,52.080002,40.000278000000002,7470800]
["2007-05-14",52.080002,52.849997999999999,51.689999,51.799999,39.785206000000002,7576700]
["2007-05-21",51.810001,52.450001,51.310001,52.299999,40.327885000000002,8694600]
["2007-05-28",52.18,53.080002,51.669998,53.040000999999997,40.898499000000001,10537200]
["2007-06-04",52.259998000000003,52.990001999999997,51.830002,52.32,40.343299999999999,12046000]
["2007-06-11",52.779998999999997,53.950001,52.43,52.740001999999997,40.667155999999999,11671000]
["2007-06-18",52.900002000000001,53.73,52.040000999999997,52.68,40.620902999999998,10189900]
["2007-06-25",52.630001,53.150002000000001,51.080002,51.400002000000001,39.633907000000001,8562600]
["2007-07-02",51.549999,52.400002000000001,51.52,52.18,40.235354999999998,4885400]
["2007-07-09",52.130001,52.73,50.459999000000003,52.48,40.46669,9215800]
["2007-07-16",52.25,52.740001999999997,51,51.259998000000003,39.525967000000001,9798900]
["2007-07-23",52.25,56.950001,51.849997999999999,52.869999,40.767398999999997,25562100]
["2007-07-30",52.34,54,51.009998000000003,51.380001,39.618504000000001,15461400]
["2007-08-06",51.869999,57.439999,51.349997999999999,53.900002000000001,41.561630000000001,25937100]
["2007-08-13",53.900002000000001,54.41,50.189999,53.119999,40.960186,17692200]
["2007-08-20",53.41,54.400002000000001,52,54.27,42.010703999999997,12332100]
["2007-08-27",54.029998999999997,54.150002000000001,52.099997999999999,53.310001,41.267555000000002,7543100]
["2007-09-03",53.290000999999997,54.32,52.459999000000003,53.09,41.097251999999997,7542600]
["2007-09-10",53.43,55.860000999999997,52.459999000000003,54.200001,41.956519999999998,8130100]
["2007-09-17",54.099997999999999,56.77,53.32,55.220001000000003,42.746093999999999,10103700]
["2007-09-24",55.630001,57.360000999999997,54.419998,57.040000999999997,44.154975999999998,10983000]
["2007-10-01",57.439999,58.650002000000001,56.240001999999997,57.830002,44.766517999999998,9804100]
["2007-10-08",57.68,58.900002000000001,57.23,57.84,44.774250000000002,6246600]
["2007-10-15",58.02,58.330002,56.610000999999997,56.669998,43.868546000000002,8585600]
["2007-10-22",56.470001000000003,62.509998000000003,56.34,61.860000999999997,47.886158000000002,17018000]
["2007-10-29",62.380001,63.25,60.869999,62.349997999999999,48.265461000000002,14509500]
["2007-11-05",61.259998000000003,62.959999000000003,58.93,59.130001,45.772841999999997,16567300]
["2007-11-12",58.540000999999997,60.669998,56.59,60.66,46.957233000000002,15666600]
["2007-11-19",60.400002000000001,62.330002,59.450001,61.82,48.022101999999997,12141800]
["2007-11-26",61.849997999999999,63.150002000000001,58.599997999999999,62.639999000000003,48.659069000000002,13183600]
["2007-12-03",63.400002000000001,63.91,61.470001000000003,61.700001,47.928882999999999,9396100]
["2007-12-10",61.75,63.09,60.040000999999997,60.169998,46.740372000000001,11849000]
["2007-12-17",60.029998999999997,62.299999,59.27,62.259998000000003,48.363894999999999,9862800]
["2007-12-24",62.939999,63.060001,61.540000999999997,62.490001999999997,48.542575999999997,4197100]
["2007-12-31",62.41,63.869999,61.52,62.360000999999997,48.441578,8325900]
["2008-01-07",62.619999,67,62.529998999999997,65.279999000000004,50.709842999999999,19854100]
["2008-01-14",65.699996999999996,65.699996999999996,59.07,59.599997999999999,46.297592000000002,19846200]
["2008-01-21",57.419998,62.950001,56.75,60.900002000000001,47.307442000000002,17556400]
["2008-01-28",61.110000999999997,63.459999000000003,58.189999,60.700001,47.152087999999999,20866200]
["2008-02-04",60.66,60.889999000000003,58.27,60,46.608322000000001,17660900]
["2008-02-11",60.099997999999999,62.900002000000001,58.919998,62.18,48.301743000000002,14696900]
["2008-02-18",62.860000999999997,63.93,61.669998,63.200001,49.284309,11001800]
["2008-02-25",63.200001,65,62.189999,62.41,48.668273999999997,13869600]
["2008-03-03",62.459999000000003,64.400002000000001,61.259998000000003,61.689999,48.106803999999997,17046500]
["2008-03-10",61.869999,62.630001,60.029998999999997,61.209999000000003,47.732486999999999,21015300]
["2008-03-17",60.009998000000003,65,59.810001,64.150002000000001,50.025149999999996,24351900]
["2008-03-24",64.540001000000004,65,63.459999000000003,64.319999999999993,50.157702999999998,14853200]
["2008-03-31",64.319999999999993,66.949996999999996,63.77,65.099997999999999,50.765979999999999,19935400]
["2008-04-07",65.699996999999996,67.269997000000004,65.019997000000004,66.209998999999996,51.631560999999998,14045200]
["2008-04-14",66.319999999999993,68.809997999999993,65.569999999999993,67.879997000000003,52.933833999999997,11898700]
["2008-04-21",67.690002000000007,68.190002000000007,64.550003000000004,67.720000999999996,52.809086000000001,15749700]
["2008-04-28",67.529999000000004,68.790001000000004,66.290001000000004,67.139999000000003,52.356788999999999,13711600]
["2008-05-05",67.230002999999996,67.650002000000001,65.010002,65.709998999999996,51.241646000000003,15631900]
["2008-05-12",65.849997999999999,67.919998000000007,65.739998,67.470000999999996,52.614128000000001,11821800]
["2008-05-19",67.589995999999999,68.220000999999996,66.160004000000001,66.160004000000001,51.592559999999999,10097000]
["2008-05-26",66.319999999999993,67.790001000000004,65.930000000000007,67.129997000000003,52.535862000000002,7626200]
["2008-06-02",67,67.769997000000004,65.260002,65.440002000000007,51.213276,12275600]
["2008-06-09",65.5,67.410004000000001,65.279999000000004,67.410004000000001,52.754997000000003,13086900]
["2008-06-16",67.089995999999999,67.709998999999996,65.319999999999993,65.5,51.260241999999998,13318400]
["2008-06-23",65.870002999999997,66,62.52,63.049999,49.342860999999999,15048700]
["2008-06-30",63.049999,63.630001,62.09,62.41,48.841991,11193900]
["2008-07-07",62.57,63.459999000000003,60.110000999999997,60.720001000000003,47.519413,16338400]
["2008-07-14",61.330002,61.68,57.310001,60.41,47.276794000000002,21549400]
["2008-07-21",60.380001,61.119999,52.900002000000001,54.900002000000001,42.964694999999999,35523000]
["2008-07-28",55.32,57.110000999999997,54,55,43.042946000000001,24020200]
["2008-08-04",54.830002,55.990001999999997,53.299999,55.59,43.504691999999999,24876000]
["2008-08-11",55.599997999999999,56.919998,54.299999,55.310001,43.285549000000003,17192600]
["2008-08-18",55.310001,55.669998,53.220001000000003,55.279998999999997,43.262070000000001,13278300]
["2008-08-25",54.700001,57.889999000000003,53.169998,56.700001,44.566749999999999,16027300]
["2008-09-01",57.529998999999997,58.5,55.73,57.68,45.337035999999998,16691800]
["2008-09-08",59.810001,61.549999,55.09,58.599997999999999,46.060164999999998,24798100]
["2008-09-15",56.66,68,55.810001,63.580002,49.974487000000003,37805300]
["2008-09-22",65.220000999999996,65.650002000000001,59.310001,59.880001,47.066257,12608500]
["2008-09-29",60.610000999999997,60.889999000000003,51.25,52.119999,40.966824000000003,18218000]
["2008-10-06",51.189999,51.560001,32.729999999999997,39.5,31.047373,36924100]
["2008-10-13",42.43,48.529998999999997,38.090000000000003,43.139999000000003,33.908462999999998,27181600]
["2008-10-20",43.560001,45.540000999999997,32.270000000000003,38.869999,30.552185000000001,23272000]
["2008-10-27",38.650002000000001,44.630001,35.950001,44.279998999999997,34.804504000000001,26361900]
["2008-11-03",44.029998999999997,49.360000999999997,42.869999,46.290000999999997,36.384377000000001,20736000]
["2008-11-10",46.950001,47.59,38.310001,41.77,32.831619000000003,21276700]
["2008-11-17",41.439999,41.720001000000003,29.68,33.709999000000003,26.496382000000001,29847800]
["2008-11-24",35.130001,46.889999000000003,34.450001,46.299999,36.602553999999998,22469800]
["2008-12-01",44.77,45,40.639999000000003,44.360000999999997,35.068877999999998,31035800]
["2008-12-08",45.560001,46.369999,39.810001,41.439999,32.760478999999997,24607200]
["2008-12-15",41.529998999999997,47.880001,40.610000999999997,45.349997999999999,35.851528000000002,23919100]
["2008-12-22",45.400002000000001,46,43.380001,43.889999000000003,34.697322999999997,7254600]
["2008-12-29",43.860000999999997,46.720001000000003,42.419998,46.279998999999997,36.586731,10022100]
["2009-01-05",45.990001999999997,46.959999000000003,43.310001,43.740001999999997,34.578747,16283900]
["2009-01-12",43.509998000000003,44.009998000000003,37.029998999999997,39.799999,31.463974,25163900]
["2009-01-19",39.259998000000003,39.450001,22.08,24.49,19.360614999999999,99434700]
["2009-01-26",24.92,26.16,19.350000000000001,23.209999,18.348711000000002,88708400]
["2009-02-02",22.82,25.200001,20.280000999999999,21.799999,17.234031999999999,75412800]
["2009-02-09",22.66,24.17,20.200001,20.51,16.214220000000001,46542900]
["2009-02-16",19.549999,19.969999000000001,15.12,17.010000000000002,13.619929000000001,58804200]
["2009-02-23",17.579999999999998,20.079999999999998,15.04,16.760000000000002,13.419752000000001,81671300]
["2009-03-02",15.71,16.649999999999999,12.65,13.44,10.761423000000001,69407300]
["2009-03-09",11.14,15.92,10.83,14.58,11.674223,74580300]
["2009-03-16",15.13,21.85,14.33,18.379999000000002,14.716887,74180700]
["2009-03-23",19.489999999999998,22.92,18.600000000000001,19.809999000000001,15.861893999999999,62203000]
["2009-03-30",18.719999000000001,21.129999000000002,17.25,21.049999,16.854755000000001,51128700]
["2009-04-06",20.219999000000001,24.98,19.719999000000001,24.950001,19.977492999999999,36153600]
["2009-04-13",24.440000999999999,29.280000999999999,22.9,28.700001,22.980122000000001,55008900]
["2009-04-20",27.24,29.629999000000002,23.58,28.620000999999998,22.916065,66788800]
["2009-04-27",27.969999000000001,30.450001,27.49,29.32,23.476557,43103100]
["2009-05-04",29.940000999999999,37.659999999999997,28.74,37.659999999999997,30.154402000000001,51520300]
["2009-05-11",36.25,36.340000000000003,31.030000999999999,32.139999000000003,25.734532999999999,42430800]
["2009-05-18",32.82,36.880001,32.5,34.479999999999997,27.608174999999999,39908100]
["2009-05-25",34.200001,36.439999,33.5,35.5,28.674709,29735300]
["2009-06-01",36.169998,37.729999999999997,33,33.520000000000003,27.075382000000001,38018900]
["2009-06-08",33.279998999999997,34.599997999999999,32.509998000000003,32.810001,26.501884,22686700]
["2009-06-15",32.5,32.580002,28.83,31.1,25.120657000000001,24231300]
["2009-06-22",30.690000999999999,32.040000999999997,29.18,31.82,25.702224999999999,20778600]
["2009-06-29",31.959999,32.229999999999997,29.389999,29.43,23.771729000000001,15666500]
["2009-07-06",29.35,30,28.17,28.65,23.141694999999999,23135400]
["2009-07-13",28.959999,32.720001000000003,28.440000999999999,31.5,25.443745,28189000]
["2009-07-20",31.709999,36.150002000000001,31.709999,35.869999,28.973568,21226100]
["2009-07-27",35.860000999999997,38.400002000000001,34.779998999999997,37.860000999999997,30.580967000000001,25026500]
["2009-08-03",38.419998,42.09,38.049999,41.700001,33.682678000000003,23651900]
["2009-08-10",41.610000999999997,42.740001999999997,40.049999,42.060001,33.973472999999998,18424600]
["2009-08-17",41.139999000000003,42.200001,39.409999999999997,41.869999,33.819988000000002,21812500]
["2009-08-24",42.200001,42.630001,40.18,40.700001,33.095261000000001,17819300]
["2009-08-31",40.009998000000003,40.709999000000003,37.740001999999997,38.200001,31.062387000000001,22325000]
["2009-09-07",38.950001,41.049999,38.57,40.860000999999997,33.225357000000002,15129000]
["2009-09-14",40.57,44.07,39.939999,42.75,34.762214999999998,20827500]
["2009-09-21",42.060001,43.349997999999999,40.470001000000003,40.689999,33.087116000000002,16350700]
["2009-09-28",40.779998999999997,43.830002,39.82,41.099997999999999,33.420527999999997,23124400]
["2009-10-05",41.220001000000003,45.049999,41.009998000000003,45.009998000000003,36.599949000000002,18582500]
["2009-10-12",45.310001,46.18,44.43,45.200001,36.754443999999999,19481000]
["2009-10-19",45.439999,46.619999,44.220001000000003,44.41,36.112057,17116600]
["2009-10-26",44.360000999999997,44.740001999999997,40.490001999999997,41.490001999999997,33.737651999999997,28601200]
["2009-11-02",41.720001000000003,42.700001,40.07,42.189999,34.306865999999999,20402000]
["2009-11-09",42.869999,45.139999000000003,42.66,44.639999000000003,36.299075999999999,17255900]
["2009-11-16",44.93,45.720001000000003,43.23,44.099997999999999,35.859966,16981800]
["2009-11-23",44.900002000000001,45.549999,43.509998000000003,43.650002000000001,35.718097999999998,11548600]
["2009-11-30",44.869999,47.400002000000001,44.700001,45.830002,37.501942,22986500]
["2009-12-07",45.959999000000003,46.799999,45.009998000000003,46.549999,38.09111,16349200]
["2009-12-14",46.830002,47.75,45.540000999999997,46.16,37.771988,16298100]
["2009-12-21",46.360000999999997,47,45.970001000000003,46.790000999999997,38.287497999999999,6866100]
["2009-12-28",46.889999000000003,47.279998999999997,46.240001999999997,46.25,37.845630999999997,5348400]
["2010-01-04",46.5,50,46.5,49.41,40.431412000000002,14217700]
["2010-01-11",49.869999,51.790000999999997,49.709999000000003,51.110000999999997,41.822487000000002,14492100]
["2010-01-18",51.240001999999997,52.16,49,49.099997999999999,40.177734000000001,14166500]
["2010-01-25",50.009998000000003,51,48.200001,48.43,39.629489999999997,22482100]
["2010-02-01",48.59,51.900002000000001,45.950001,47.650002000000001,38.991238000000003,28843600]
["2010-02-08",47.709999000000003,47.779998999999997,45.779998999999997,47.139999000000003,38.573909999999998,23993300]
["2010-02-15",47.52,49.299999,47.150002000000001,49.040000999999997,40.368583999999998,12109100]
["2010-02-22",49.279998999999997,49.540000999999997,47.790000999999997,49.450001,40.706080999999998,13058500]
["2010-03-01",49.66,51.619999,49.529998999999997,51.509998000000003,42.401820999999998,12754700]
["2010-03-08",51.610000999999997,53.009998000000003,50.919998,52.689999,43.373173000000001,12439500]
["2010-03-15",52.509998000000003,55.200001,52.25,54.099997999999999,44.533847999999999,13716400]
["2010-03-22",53.5,54.299999,52.610000999999997,53.470001000000003,44.015250999999999,13424300]
["2010-03-29",53.709999000000003,55.169998,53.369999,54.740001999999997,45.060687999999999,10499100]
["2010-04-05",55.080002,56.119999,54.849997999999999,55.759998000000003,45.900326,11910800]
["2010-04-12",55.919998,56.560001,53.740001999999997,54.419998,44.797260000000001,15099400]
["2010-04-19",53.869999,55.75,53.5,55.470001000000003,45.661602000000002,12233300]
["2010-04-26",55.389999000000003,55.619999,48.73,50.959999000000003,41.949074000000003,35795000]
["2010-05-03",51.400002000000001,51.740001999999997,42.490001999999997,44.27,36.442028000000001,40910300]
["2010-05-10",47.52,50.400002000000001,44.509998000000003,45.900002000000001,37.783797999999997,34980100]
["2010-05-17",45.41,47.68,40.509998000000003,43.389999000000003,35.717616999999997,37119500]
["2010-05-24",43.48,45.919998,40.32,44.299999,36.690539999999999,30579200]
["2010-05-31",43.630001,45.07,41.040000999999997,41.330002,34.230697999999997,19501900]
["2010-06-07",41.82,42.860000999999997,39.909999999999997,42.790000999999997,35.439922000000003,25570500]
["2010-06-14",42.830002,44.529998999999997,42.290000999999997,44.400002000000001,36.773364999999998,21574800]
["2010-06-21",45.279998999999997,45.619999,42.34,43.59,36.102500999999997,20717500]
["2010-06-28",44.119999,46.200001,41.549999,43.119999,35.713230000000003,31842700]
["2010-07-05",43.75,48.130001,43.119999,48.080002,39.821235999999999,21023300]
["2010-07-12",47.630001,49.389999000000003,46.080002,46.259998000000003,38.313873000000001,21033100]
["2010-07-19",46.59,50.610000999999997,45.529998999999997,50.509998000000003,41.833838999999998,27373800]
["2010-07-26",50.619999,51.84,48.540000999999997,49.189999,40.740569999999998,27392500]
["2010-08-02",50.060001,51.560001,49.639999000000003,50.75,42.032615999999997,18466600]
["2010-08-09",51.139999000000003,51.599997999999999,47.720001000000003,47.759998000000003,39.556206000000003,18037500]
["2010-08-16",47.130001,48.720001000000003,45.689999,46.630001,38.620311999999998,16803100]
["2010-08-23",46.48,47.849997999999999,44.349997999999999,47.82,39.839458,19650100]
["2010-08-30",47.540000999999997,51.040000999999997,45.689999,50.939999,42.438777999999999,19606900]
["2010-09-06",50.490001999999997,51.27,49.389999000000003,50.77,42.297153000000002,10670300]
["2010-09-13",51.389999000000003,52.75,51.259998000000003,51.779998999999997,43.138596,13902300]
["2010-09-20",52.119999,53.880001,50.34,52.349997999999999,43.613467999999997,15502500]
["2010-09-27",52.290000999999997,52.919998,51.09,52.060001,43.371872000000003,14107900]
["2010-10-04",51.98,54.720001000000003,50.919998,54.349997999999999,45.279690000000002,15266500]
["2010-10-11",54.41,55.759998000000003,53.66,54.52,45.421329,13210800]
["2010-10-18",54.540000999999997,55.990001999999997,54.290000999999997,55.459999000000003,46.204456,14100800]
["2010-10-25",55.91,56.98,54.799999,55.889999000000003,46.562691000000001,15361300]
["2010-11-01",56.279998999999997,58.310001,55.349997999999999,57.759998000000003,48.120617000000003,12681200]
["2010-11-08",57.580002,57.639999000000003,54.369999,54.650002000000001,45.529636000000004,16590100]
["2010-11-15",54.93,55.23,53.119999,54.650002000000001,45.529636000000004,16482300]
["2010-11-22",54.299999,54.490001999999997,51.419998,51.549999,43.184044,10649300]
["2010-11-29",51.220001000000003,54.540000999999997,50.889999000000003,54.419998,45.588267999999999,19305000]
["2010-12-06",54.209999000000003,56.23,53.66,56.119999,47.012383,13456800]
["2010-12-13",56.299999,56.470001000000003,54.66,55.560001,46.543261999999999,16464000]
["2010-12-20",55.84,57.490001999999997,55.720001000000003,57.110000999999997,47.841709000000002,9076800]
["2010-12-27",56.84,57.169998,55.799999,56.43,47.272072000000001,6949400]
["2011-01-03",56.98,57.84,55.52,55.849997999999999,46.786205000000002,15566900]
["2011-01-10",55.740001999999997,58.110000999999997,54.799999,57.669998,48.310836999999999,14812300]
["2011-01-17",57.580002,58.48,56.540000999999997,58.110000999999997,48.679423999999997,13584600]
["2011-01-24",57.939999,58.84,56.720001000000003,56.990001999999997,47.741191999999998,18587400]
["2011-01-31",57.860000999999997,58.990001999999997,56.5,57.470001000000003,48.143287999999998,20442800]
["2011-02-07",57.610000999999997,58.720001000000003,56,57.220001000000003,47.933864999999997,18267300]
["2011-02-14",57.220001000000003,59.490001999999997,56.459999000000003,59.080002,49.755355999999999,13606000]
["2011-02-21",58.189999,58.830002,56.900002000000001,57.84,48.711067,9958300]
["2011-02-28",58.27,59.540000999999997,56.52,57.419998,48.357348999999999,14838700]
["2011-03-07",57.639999000000003,58.119999,53.75,55.549999,46.782501000000003,16328200]
["2011-03-14",52.330002,54.82,48,50.669998,42.672722,59477000]
["2011-03-21",51.59,53.880001,51.290000999999997,52.650002000000001,44.340214000000003,20367200]
["2011-03-28",52.849997999999999,53.779998999999997,51.82,53.5,45.056057000000003,15186900]
["2011-04-04",53.740001999999997,55.240001999999997,53.34,53.66,45.190800000000003,15121100]
["2011-04-11",53.790000999999997,54.639999000000003,51.419998,52.25,44.003342000000004,15005600]
["2011-04-18",51.419998,53.93,51.25,53.66,45.190800000000003,12651400]
["2011-04-25",53.860000999999997,57.389999000000003,53,56.189999,47.321486999999998,19042500]
["2011-05-02",56.540000999999997,56.650002000000001,54.630001,55.09,46.395099999999999,13031400]
["2011-05-09",54.939999,55.23,53.619999,54.02,45.493980000000001,14810100]
["2011-05-16",53.560001,54.209999000000003,49.439999,49.57,41.74633,34459200]
["2011-05-23",48.959999000000003,49.75,47.639999000000003,48,40.649875999999999,26034400]
["2011-05-30",48.34,48.5,46.009998000000003,46.470001000000003,39.35416,21018900]
["2011-06-06",46.369999,46.700001,44.18,44.860000999999997,37.990699999999997,21321300]
["2011-06-13",44.939999,46.880001,44.299999,45.02,38.126198000000002,20221200]
["2011-06-20",44.889999000000003,46.349997999999999,44.150002000000001,44.299999,37.516449000000001,24843900]
["2011-06-27",44.459999000000003,47.48,44.32,47.43,40.167155999999999,15391400]
["2011-07-04",47.400002000000001,47.5,45.84,46.509998000000003,39.388030999999998,12158100]
["2011-07-11",45.77,46.009998000000003,44.450001,45.349997999999999,38.405665999999997,18522800]
["2011-07-18",45.080002,47.5,44.099997999999999,46.209999000000003,39.133975999999997,19365400]
["2011-07-25",45.82,47.380001,44.060001,46.060001,39.006943,20874100]
["2011-08-01",46.799999,46.889999000000003,40.75,41.720001000000003,35.331511999999996,28237500]
["2011-08-08",40.299999,41.549999,35.119999,37.349997999999999,31.630676000000001,44895200]
["2011-08-15",37.669998,38.169998,34.529998999999997,34.610000999999997,29.310255000000002,26010300]
["2011-08-22",35.560001,37.189999,34.340000000000003,35.540000999999997,30.341549000000001,21761400]
["2011-08-29",36.200001,38.139999000000003,34.990001999999997,34.990001999999997,29.872004,19258900]
["2011-09-05",33.639999000000003,35.990001999999997,33.25,33.830002,28.88167,18552700]
["2011-09-12",33.340000000000003,37,33,36.330002,31.015995,21537000]
["2011-09-19",35.57,35.889999000000003,31.299999,31.459999,26.858329999999999,31091200]
["2011-09-26",31.93,35.880001,31.25,34.950001,29.837855999999999,32157600]
["2011-10-03",34.5,38.479999999999997,32.740001999999997,36.630001,31.272107999999999,33620700]
["2011-10-10",37.400002000000001,41.900002000000001,37.400002000000001,41.299999,35.259036999999999,23399900]
["2011-10-17",40.990001999999997,43.139999000000003,38.939999,42.720001000000003,36.471339999999998,24935500]
["2011-10-24",42.900002000000001,47.98,41.43,46.740001999999997,39.903323999999998,26003300]
["2011-10-31",45.369999,46.23,41.889999000000003,45.290000999999997,38.665421000000002,24320600]
["2011-11-07",45.220001000000003,46.540000999999997,43.169998,44.869999,38.306854000000001,18930600]
["2011-11-14",44.240001999999997,44.610000999999997,41.5,41.98,35.839573000000001,16686600]
["2011-11-21",41.310001,41.330002,38.93,39.049999,33.585147999999997,13841400]
["2011-11-28",40.400002000000001,44.349997999999999,40.209999000000003,43.709999000000003,37.593001999999998,17194600]
["2011-12-05",44.400002000000001,45.560001,42.540000999999997,43.779998999999997,37.653205999999997,18925500]
["2011-12-12",43.080002,43.669998,40.740001999999997,40.909999999999997,35.184840999999999,21438100]
["2011-12-19",40.970001000000003,43.09,39.57,43.080002,37.051163000000003,18031200]
["2011-12-26",43.029998999999997,43.700001,42.220001000000003,43.259998000000003,37.205978000000002,8864600]
["2012-01-02",44.48,45.27,43.330002,44.240001999999997,38.048824000000003,12358000]
["2012-01-09",43.48,44.860000999999997,42.299999,43.18,37.137172999999997,22285500]
["2012-01-16",43.82,47.970001000000003,43.41,47.91,41.205235000000002,21360500]
["2012-01-23",47.93,49.59,47.439999,49.040000999999997,42.177097000000003,19609400]
["2012-01-30",48.5,50.330002,46.580002,49.98,42.985550000000003,27640900]
["2012-02-06",49.549999,49.889999000000003,48,48.330002,41.566471,13752900]
["2012-02-13",48.389999000000003,49.09,47.68,48.009998000000003,41.291237000000002,15815900]
["2012-02-20",48.209999000000003,48.549999,46.790000999999997,46.900002000000001,40.613892,12796800]
["2012-02-27",46.639999000000003,48.09,46.150002000000001,47.080002,40.769767999999999,15400900]
["2012-03-05",46.830002,47.299999,44.369999,45.16,39.107104999999997,17683500]
["2012-03-12",45.16,47.860000999999997,44.52,46.869999,40.587910000000001,16199300]
["2012-03-19",46.889999000000003,48.220001000000003,45.34,45.720001000000003,39.592044999999999,16344500]
["2012-03-26",46.240001999999997,47.16,45.23,45.990001999999997,39.825859000000001,15228800]
["2012-04-02",45.900002000000001,46.580002,44.419998,44.799999,38.795361,11126600]
["2012-04-09",43.959999000000003,44.240001999999997,42.040000999999997,42.880001,37.132697999999998,19360600]
["2012-04-16",42.860000999999997,43.849997999999999,41.59,41.619999,36.041580000000003,17790200]
["2012-04-23",41.009998000000003,45.689999,40.520000000000003,45.169998,39.115765000000003,29629700]
["2012-04-30",44.950001,46.16,43.119999,43.48,37.652290000000001,17853800]
["2012-05-07",43.299999,43.939999,42.41,43.360000999999997,37.548369999999998,15562600]
["2012-05-14",42.419998,43.549999,38.900002000000001,39.07,33.833351,24310700]
["2012-05-21",39.630001,40.770000000000003,38.840000000000003,39.220001000000003,34.223723999999997,16952900]
["2012-05-28",39.650002000000001,40.389999000000003,38.57,38.650002000000001,33.726345000000002,15140000]
["2012-06-04",38.75,41.759998000000003,38.130001,40.639999000000003,35.462822000000003,19522400]
["2012-06-11",41.209999000000003,42.130001,39.970001000000003,41.98,36.632129999999997,15978800]
["2012-06-18",41.810001,42.810001,40.849997999999999,41.110000999999997,35.872959000000002,12826900]
["2012-06-25",40.610000999999997,42.619999,39.340000000000003,42.59,37.164413000000003,14489300]
["2012-07-02",42.880001,43.509998000000003,42.099997999999999,42.630001,37.199317999999998,7112300]
["2012-07-09",42.5,43.75,42.09,43.599997999999999,38.045752999999998,11414100]
["2012-07-16",43.43,44.27,42.869999,43.279998999999997,37.766509999999997,13406600]
["2012-07-23",42.880001,43.720001000000003,40.970001000000003,43.490001999999997,37.949772000000003,20395500]
["2012-07-30",43.32,46.919998,42.389999000000003,44.580002,38.900905999999999,24748500]
["2012-08-06",44.709999000000003,45.950001,44.580002,45.860000999999997,40.017853000000002,11989100]
["2012-08-13",45.630001,46.16,45.09,46.119999,40.244723999999998,9759200]
["2012-08-20",45.950001,46.900002000000001,45.470001000000003,46.18,40.589153000000003,11234600]
["2012-08-27",46.349997999999999,46.57,45.759998000000003,46.18,40.589153000000003,8362300]
["2012-09-03",46.259998000000003,48.529998999999997,45.799999,48.290000999999997,42.443710000000003,11679600]
["2012-09-10",48.419998,50.240001999999997,47.91,49.66,43.647846000000001,12731800]
["2012-09-17",49.48,49.709999000000003,48.029998999999997,48.18,42.347026999999997,12265200]
["2012-09-24",48.040000999999997,48.810001,46.349997999999999,47.880001,42.083347000000003,12857000]
["2012-10-01",48.18,49.150002000000001,47.25,48.610000999999997,42.724957000000003,9986000]
["2012-10-08",48.259998000000003,48.82,47.43,48.139999000000003,42.311863000000002,9076500]
["2012-10-15",48.349997999999999,50.459999000000003,47.91,49.689999,43.674216999999999,13822800]
["2012-10-22",49.549999,50.299999,48.57,49.580002,43.577540999999997,14470100]
["2012-10-29",49.700001,51.25,49.450001,50.630001,44.500416000000001,8098300]
["2012-11-05",50.48,52.459999000000003,49.080002,49.619999,43.612685999999997,17496800]
["2012-11-12",49.779998999999997,50.73,49.349997999999999,50.41,44.621150999999998,17024100]
["2012-11-19",50.93,51.900002000000001,50.450001,51.889999000000003,45.931193999999998,9478800]
["2012-11-26",51.549999,53.139999000000003,51.09,52.990001999999997,46.904876999999999,12253200]
["2012-12-03",53.18,54.380001,52.259998000000003,53.580002,47.427128000000003,13447800]
["2012-12-10",53.389999000000003,54.93,53.119999,53.23,47.117320999999997,11863300]
["2012-12-17",53.509998000000003,54.810001,53.310001,53.810001,47.630707000000001,14469900]
["2012-12-24",53.799999,54.02,52.189999,52.25,46.249862999999998,8030500]
["2012-12-31",52.279998999999997,54.439999,51.860000999999997,52.040000999999997,46.063969,16168500]
["2013-01-07",51.82,53.41,51.09,52.93,46.851768,14564200]
["2013-01-14",53,53.25,51.049999,51.470001000000003,45.559437000000003,17786800]
["2013-01-21",51.5,53.950001,51.470001000000003,53.48,47.338608000000001,12490000]
["2013-01-28",53.77,53.77,52.189999,53.060001,46.966839,13013800]
["2013-02-04",52.849997999999999,54.07,49.5,50.349997999999999,44.568043000000003,24435800]
["2013-02-11",50.360000999999997,50.389999000000003,48.169998,49.34,43.674038000000003,27389300]
["2013-02-18",49.259998000000003,50.25,48.830002,50.07,44.635803000000003,16080200]
["2013-02-25",50.27,50.669998,48.509998000000003,50.189999,44.742786000000002,19351100]
["2013-03-04",50,51.939999,49.77,50.139999000000003,44.698208000000001,17907700]
["2013-03-11",50.099997999999999,51.09,49.990001999999997,51.080002,45.536181999999997,15168600]
["2013-03-18",50.470001000000003,51.849997999999999,49.580002,51.849997999999999,46.222614,17754700]
["2013-03-25",51.990001999999997,52.490001999999997,51.18,52.02,46.374172000000002,10409600]
["2013-04-01",52.060001,53.610000999999997,49.169998,49.490001999999997,44.118747999999997,21569400]
["2013-04-08",49.68,50.380001,48.540000999999997,50.110000999999997,44.671463000000003,14612500]
["2013-04-15",49.919998,50.27,48.560001,49.389999000000003,44.029601999999997,15307200]
["2013-04-22",49.48,53.310001,48.950001,53.200001,47.426093999999999,19620400]
["2013-04-29",53.34,55.900002000000001,53.200001,55.360000999999997,49.351664999999997,13983300]
["2013-05-06",55.360000999999997,56.040000999999997,53.57,53.950001,48.094687999999998,15030500]
["2013-05-13",53.950001,55.299999,53.509998000000003,55.240001999999997,49.244686000000002,15094700]
["2013-05-20",54.77,56.77,54.02,54.950001,48.986164000000002,16142900]
["2013-05-27",55.639999000000003,56.959999000000003,54.529998999999997,55.689999,49.962409999999998,9496300]
["2013-06-03",55.84,57.240001999999997,54.77,57.029998999999997,51.1646,15234400]
["2013-06-10",57.200001,58.459999000000003,56.009998000000003,57.509998000000003,51.595233999999998,14545500]
["2013-06-17",57.869999,58.75,56.369999,56.66,50.832649000000004,15138600]
["2013-06-24",56.189999,58.540000999999997,55.200001,58.119999,52.142498000000003,11761600]
["2013-07-01",58.529998999999997,58.630001,56.080002,57.16,51.281238999999999,8568400]
["2013-07-08",57.389999000000003,59.380001,57.380001,59.139999000000003,53.057589999999998,9402900]
["2013-07-15",59.060001,59.630001,58.52,59.389999000000003,53.281886999999998,10686200]
["2013-07-22",59.41,61.290000999999997,58.889999000000003,61.09,54.807029999999997,13348000]
["2013-07-29",61.07,63.630001,60.02,62.259998000000003,55.856704999999998,11971400]
["2013-08-05",62.380001,62.509998000000003,61,61.52,55.192810000000001,9296500]
["2013-08-12",60.98,62.049999,60.110000999999997,60.540000999999997,54.313606,9887200]
["2013-08-19",60,60.220001000000003,58.98,59.830002,53.676628000000001,7560600]
["2013-08-26",59.880001,60.049999,57.360000999999997,57.790000999999997,52.147925999999998,8144500]
["2013-09-02",58.52,59.380001,57.619999,58.380001,52.680325000000003,5568400]
["2013-09-09",58.52,61.18,58.380001,61.040000999999997,55.080620000000003,9184300]
["2013-09-16",62.02,63,61.669998,62.32,56.235644999999998,11851400]
["2013-09-23",62.009998000000003,62.650002000000001,61.759998000000003,62.209999000000003,56.136386999999999,9057500]
["2013-09-30",61.52,63.939999,61.290000999999997,63.73,57.507992000000002,9606700]
["2013-10-07",63.169998,64.5,61.959999000000003,64.480002999999996,58.184772000000002,7867900]
["2013-10-14",64.050003000000004,66.180000000000007,63.610000999999997,65.779999000000004,59.357849000000002,10591300]
["2013-10-21",65.459998999999996,66.510002,65.059997999999993,66.300003000000004,59.827080000000002,8029000]
["2013-10-28",66.239998,67,64.010002,65.099997999999999,58.744239999999998,15274200]
["2013-11-04",65.010002,65.819999999999993,64.220000999999996,65.75,59.330768999999997,11573500]
["2013-11-11",65.569999999999993,67.519997000000004,64.989998,67.480002999999996,60.891871999999999,10109400]
["2013-11-18",67.190002000000007,67.470000999999996,66.029999000000004,66.569999999999993,60.070723999999998,8578100]
["2013-11-25",66.5,66.959998999999996,66.110000999999997,66.370002999999997,60.220432000000002,4815000]
["2013-12-02",66.349997999999999,67.230002999999996,65.129997000000003,66.639999000000003,60.465431000000002,9258000]
["2013-12-09",66.580001999999993,66.809997999999993,65.540001000000004,65.959998999999996,59.848419,8902400]
["2013-12-16",66.180000000000007,66.680000000000007,65.470000999999996,65.650002000000001,59.567149999999998,12789800]
["2013-12-23",66.089995999999999,67.430000000000007,65.989998,67.25,61.018898,5426100]
["2013-12-30",67.25,67.620002999999997,65.809997999999993,66.150002000000001,60.020817000000001,6354500]
["2014-01-06",66.199996999999996,66.279999000000004,64.089995999999999,65.169998000000007,59.131625999999997,12032300]
["2014-01-13",64.830001999999993,65.470000999999996,64,64.709998999999996,58.714244999999998,10010200]
["2014-01-20",64.919998000000007,65.279999000000004,62.290000999999997,62.290000999999997,56.518475000000002,8768300]
["2014-01-27",62.18,63.349997999999999,61.34,62.779998999999997,56.963073999999999,10882100]
["2014-02-03",62.860000999999997,62.919998,60.450001,62.68,56.872340999999999,12673600]
["2014-02-10",62.509998000000003,63.25,61.790000999999997,63.130001,57.280642999999998,8624800]
["2014-02-17",63.09,63.650002000000001,62.130001,62.32,56.882927000000002,6876700]
["2014-02-24",62.259998000000003,64.480002999999996,62.150002000000001,64.080001999999993,58.489372000000003,9254500]
["2014-03-03",63.369999,66.010002,63,65.610000999999997,59.885891000000001,8407300]
["2014-03-10",65.620002999999997,65.879997000000003,63.900002000000001,64.110000999999997,58.516753999999999,6321300]
["2014-03-17",64.440002000000007,64.610000999999997,62.93,62.98,57.485343999999998,13701000]
["2014-03-24",63.23,63.490001999999997,62.099997999999999,62.66,57.193255999999998,8845600]
["2014-03-31",63.060001,64.470000999999996,62.799999,63.279998999999997,57.759166999999998,7410500]
["2014-04-07",63.23,63.380001,60.790000999999997,60.830002,55.522922999999999,10933900]
["2014-04-14",61.490001999999997,63.23,60.599997999999999,63.049999,57.549239999999998,8011800]
["2014-04-21",62.650002000000001,63.049999,61.549999,61.84,56.444808999999999,8078800]
["2014-04-28",62.23,63.529998999999997,61.139999000000003,63.150002000000001,57.640503000000002,11509700]
["2014-05-05",62.799999,63.25,61.830002,62.98,57.485343999999998,7128900]
["2014-05-12",63.16,63.91,60.98,61.459999000000003,56.097954000000001,9784600]
["2014-05-19",60.919998,62.299999,60.91,61.310001,55.961044000000001,7842700]
["2014-05-26",61.240001999999997,61.880001,60.869999,61.23,56.226512999999997,8068900]
["2014-06-02",61.5,62.779998999999997,61.200001,62.529998999999997,57.420284000000002,8536200]
["2014-06-09",62.450001,63.52,61.82,61.959999000000003,56.89687,9538400]
["2014-06-16",61.810001,63.360000999999997,61.639999000000003,63.099997999999999,57.943707000000003,7974600]
["2014-06-23",63.189999,63.220001000000003,61.98,62.720001000000003,57.594768999999999,6982900]
["2014-06-30",62.529998999999997,63.549999,62.150002000000001,63.290000999999997,58.118183000000002,5421200]
["2014-07-07",63.16,63.439999,62.07,62.66,57.539664999999999,7610800]
["2014-07-14",63.02,64.199996999999996,62.529998999999997,63.709999000000003,58.503860000000003,7803300]
["2014-07-21",63.459999000000003,64.110000999999997,63.23,63.59,58.393664999999999,5250300]
["2014-07-28",63.52,63.689999,58.5,59.119999,54.288933,13932600]
["2014-08-04",59.119999,59.560001,58.509998000000003,59.189999,54.353217999999998,8817100]
["2014-08-11",59.220001000000003,60.419998,58.869999,60.099997999999999,55.188850000000002,8280500]
["2014-08-18",60.009998000000003,61.450001,59.98,60.549999,55.602077000000001,14748800]
["2014-08-25",60.919998,61.639999000000003,60.610000999999997,61.240001999999997,56.584052999999997,5853600]
["2014-09-01",61.619999,61.759998000000003,61,61.459999000000003,56.787331000000002,6143400]
["2014-09-08",61.419998,61.509998000000003,59.389999000000003,59.790000999999997,55.244292999999999,10544800]
["2014-09-15",59.790000999999997,60.029998999999997,58.110000999999997,58.400002000000001,53.959975999999997,16958800]
["2014-09-22",58.41,58.700001,57.860000999999997,58.5,54.052368000000001,11308900]
["2014-09-29",57.91,58.599997999999999,57.139999000000003,57.84,53.442543000000001,13420600]
["2014-10-06",58.130001,58.41,56.5,56.52,52.222907999999997,10741000]
["2014-10-13",56.459999000000003,57.150002000000001,54.990001999999997,57.009998000000003,52.675648000000002,18461600]
["2014-10-20",56.889999000000003,58.630001,56.549999,58.540000999999997,54.089328999999999,8349400]
["2014-10-27",58.34,61.02,58.189999,59.73,55.188850000000002,14178400]
["2014-11-03",59.860000999999997,59.959999000000003,58.580002,58.889999000000003,54.412716000000003,13360900]
["2014-11-10",58.799999,59.419998,58.540000999999997,59.310001,54.800789000000002,9292200]
["2014-11-17",58.77,59.970001000000003,58.43,59.759998000000003,55.216583,9614300]
["2014-11-24",60,60.299999,59.52,59.73,55.554152999999999,6931300]
["2014-12-01",59.580002,60.029998999999997,59,59.509998000000003,55.349541000000002,8227400]
["2014-12-08",59.5,60.220001000000003,58.25,58.279998999999997,54.205528000000001,12462300]
["2014-12-15",58.389999000000003,61.34,57.049999,61.18,56.902785999999999,15041400]
["2014-12-22",61.330002,62.299999,61.150002000000001,61.939999,57.609650000000002,5823900]
["2014-12-29",61.91,62.459999000000003,60.66,61.080002,56.809775999999999,5201900]
["2015-01-05",60.439999,60.549999,58.549999,58.630001,54.531070999999997,12405300]
["2015-01-12",58.610000999999997,59.060001,56.970001000000003,58.18,54.112521999999998,9730100]
["2015-01-19",58.380001,59.240001999999997,57.459999000000003,58.73,54.624073000000003,8169200]
["2015-01-26",58.599997999999999,59.189999,56.91,57.080002,53.089424000000001,9554500]
["2015-02-02",56.900002000000001,61.490001999999997,56.41,61.279998999999997,56.995795999999999,13068600]
["2015-02-09",60.939999,62.23,60.759998000000003,62.130001,57.786369000000001,10946200]
["2015-02-16",61.919998,62.66,61.02,62.130001,58.153174999999997,5811900]
["2015-02-23",61.880001,62.740001999999997,61.23,62.25,58.265503000000002,10304600]
["2015-03-02",62.189999,63.349997999999999,61.720001000000003,62.16,58.181258999999997,10116000]
["2015-03-09",62.360000999999997,62.68,61.049999,62.130001,58.153174999999997,10327500]
["2015-03-16",62.419998,64.080001999999993,62.389999000000003,63.889999000000003,59.800522000000001,12582200]
["2015-03-23",63.950001,64.620002999999997,62.939999,63.549999,59.482284999999997,10469700]
["2015-03-30",63.709999000000003,64.360000999999997,63.310001,63.580002,59.510361000000003,7031700]
["2015-04-06",63.099997999999999,64.739998,63.099997999999999,64.519997000000004,60.390194000000001,6903700]
["2015-04-13",64.330001999999993,65.099997999999999,63.599997999999999,63.98,59.884757999999998,7294000]
["2015-04-20",64.330001999999993,64.809997999999993,63.43,64.190002000000007,60.081325999999997,6274200]
["2015-04-27",64.319999999999993,64.540001000000004,62.139999000000003,63.110000999999997,59.070445999999997,12523400]
["2015-05-04",63.369999,64.309997999999993,63.150002000000001,64.220000999999996,60.109402000000003,9693300]
["2015-05-11",64.080001999999993,64.419998000000007,63.200001,63.669998,59.594603999999997,9171100]
["2015-05-18",63.299999,65.059997999999993,62.540000999999997,62.709999000000003,58.696052999999999,13972200]
["2015-05-25",62.490001999999997,62.830002,61.630001,62.220001000000003,58.596333000000001,10241300]
["2015-06-01",62.5,62.790000999999997,61.700001,61.810001,58.210217,9748800]
["2015-06-08",61.720001000000003,63.139999000000003,61.32,62.57,58.925956999999997,8230800]
["2015-06-15",62.029998999999997,63.27,61.849997999999999,62.560001,58.916538000000003,9316200]
["2015-06-22",62.959999000000003,63.830002,62.439999,63.689999,59.980724000000002,10608300]
["2015-06-29",62.990001999999997,63.220001000000003,61.400002000000001,61.959999000000003,58.351486000000001,9296600]
["2015-07-06",61.23,62.029998999999997,60.23,61.709999000000003,58.116047000000002,10694400]
["2015-07-13",60.759998000000003,62.43,60.580002,61.59,58.003025000000001,14552900]
["2015-07-20",61.669998,62.439999,61.060001,61.919998,58.313808000000002,9273600]
["2015-07-27",61.48,64.660004000000001,61.139999000000003,64.050003000000004,60.319766999999999,12846700]
["2015-08-03",63.939999,64.779999000000004,63.389999000000003,64.040001000000004,60.310344999999998,8834500]
["2015-08-10",64.400002000000001,64.989998,63.110000999999997,64.760002,60.988415000000003,8276500]
["2015-08-17",63.970001000000003,64.639999000000003,59.169998,59.200001,55.752223999999998,14203400]
["2015-08-24",55.669998,58.77,51.41,58.669998,55.587851999999998,15996700]
["2015-08-31",58.119999,58.810001,56.189999,56.389999000000003,53.427635000000002,12044100]
["2015-09-07",57.34,58.68,56.900002000000001,58.139999000000003,55.08569,9890200]
["2015-09-14",58.110000999999997,59.080002,56.919998,57.150002000000001,54.147708999999999,10038200]
["2015-09-21",57.450001,58.380001,56.610000999999997,57.830002,54.791972999999999,9622800]
["2015-09-28",57.369999,58.700001,56.779998999999997,58.470001000000003,55.398353999999998,9614200]
["2015-10-05",58.799999,61.310001,58.59,60.759998000000003,57.568053999999997,8723500]
["2015-10-12",60.77,61.549999,59.610000999999997,61.34,58.117584000000001,7765200]
["2015-10-19",61.169998,63.470001000000003,60.32,63.450001,60.116740999999998,13658600]
["2015-10-26",63.369999,65.190002000000007,62.279998999999997,63.75,60.400981999999999,18311500]
["2015-11-02",63.93,64.989998,63.869999,64.319999999999993,60.941035999999997,11564200]
["2015-11-09",64.300003000000004,64.599997999999999,62.880001,63.220001000000003,59.898826999999997,11536900]
["2015-11-16",62.68,66.230002999999996,62.27,65.660004000000001,62.210636000000001,12775100]
["2015-11-23",65.699996999999996,65.889999000000003,64.879997000000003,65.300003000000004,62.273417999999999,5386900]
["2015-11-30",65.300003000000004,66.529999000000004,62.619999,63.52,60.575912000000002,15735800]
["2015-12-07",63.389999000000003,63.669998,59.389999000000003,59.709999000000003,56.942504999999997,10816400]
["2015-12-14",60.02,61.959999000000003,58.290000999999997,58.290000999999997,55.588318000000001,12404800]
["2015-12-21",58.389999000000003,60.540000999999997,58.09,60.18,57.390723999999999,5649500]
["2015-12-28",59.970001000000003,61.16,59.810001,59.900002000000001,57.123699000000002,4555100]
["2016-01-04",58.790000999999997,59.630001,56.610000999999997,56.709999000000003,54.081550999999997,10971200]
["2016-01-11",57.02,58.84,55.880001,56.610000999999997,53.986187000000001,13344200]
["2016-01-18",57.080002,57.32,54.57,57.27,54.615592999999997,10338800]
["2016-01-25",57.240001999999997,58.490001999999997,56.439999,57.959999000000003,55.273617000000002,14558700]
["2016-02-01",57.360000999999997,58.830002,55.740001999999997,58.209999000000003,55.512031999999998,17739500]
["2016-02-08",57.389999000000003,58.860000999999997,55.240001999999997,57.310001,54.653739999999999,13608800]
["2016-02-15",58.099997999999999,59.41,57.349997999999999,59.32,56.976925000000001,9571900]
["2016-02-22",59.810001,60.77,58.459999000000003,60.169998,57.793343,9206500]
["2016-02-29",60.18,61.450001,59.52,61.029998999999997,58.619377,11263000]
["2016-03-07",60.580002,62.349997999999999,59.32,62.27,59.810406,12340400]
["2016-03-14",61.84,63.950001,61.049999,63.52,61.011028000000003,13273200]
["2016-03-21",63.25,63.73,62.34,62.700001,60.223415000000003,6956100]
["2016-03-28",62.790000999999997,64.330001999999993,62.650002000000001,64.120002999999997,61.587333999999998,9111100]
["2016-04-04",64.139999000000003,64.150002000000001,62.59,63.91,61.385620000000003,9796700]
["2016-04-11",64.019997000000004,67.330001999999993,63.919998,66.879997000000003,64.238303999999999,12848500]
["2016-04-18",66.730002999999996,68.309997999999993,66.419998000000007,67.919998000000007,65.237228000000002,12120700]
["2016-04-25",67.639999000000003,69.599997999999999,67.209998999999996,68.970000999999996,66.245750000000001,13508500]
["2016-05-02",68.470000999999996,69.300003000000004,68.019997000000004,68.849997999999999,66.130493000000001,10838500]
["2016-05-09",68.650002000000001,69.690002000000007,68.230002999999996,68.870002999999997,66.149704,9351200]
["2016-05-16",68.559997999999993,69.389999000000003,68.019997000000004,68.730002999999996,66.015236000000002,13282900]
["2016-05-23",68.470000999999996,70.089995999999999,68.220000999999996,69.559997999999993,67.212592999999998,10904600]
["2016-05-30",69.660004000000001,69.860000999999997,68.529999000000004,69.120002999999997,66.787445000000005,9044300]
["2016-06-06",69.360000999999997,69.959998999999996,68.800003000000004,68.949996999999996,66.623169000000004,8173200]
["2016-06-13",68.779999000000004,69.089995999999999,67.419998000000007,68.790001000000004,66.468575000000001,8575500]
["2016-06-20",69.75,71.970000999999996,68.559997999999993,69.260002,66.922713999999999,12143400]
["2016-06-27",68.449996999999996,72.809997999999993,67.129997000000003,72.5,70.053368000000006,12437700]
["2016-07-04",71.940002000000007,72.760002,71.019997000000004,72.489998,70.043700999999999,8056500]
["2016-07-11",72.5,74.139999000000003,72.5,73.360000999999997,70.884345999999994,10220600]
["2016-07-18",73.370002999999997,73.760002,72.900002000000001,73.489998,71.009963999999997,6663500]
["2016-07-25",73.610000999999997,73.949996999999996,71.120002999999997,72.279999000000004,69.840796999999995,9463500]
["2016-08-01",71.910004000000001,73.319999999999993,71.150002000000001,73.069999999999993,70.604134000000002,9529800]
["2016-08-08",73.220000999999996,73.860000999999997,72.599997999999999,72.690002000000007,70.236960999999994,7969600]
["2016-08-15",72.959998999999996,73.150002000000001,71.669998000000007,72.879997000000003,70.420546999999999,8136400]
["2016-08-22",72.25,73.580001999999993,72.120002999999997,72.75,70.294937000000004,7858000]
["2016-08-29",72.949996999999996,74.5,72.919998000000007,73.989998,71.897575000000003,7078800]
["2016-09-05",73.949996999999996,73.949996999999996,72.400002000000001,72.400002000000001,70.352530999999999,6219600]
["2016-09-12",72.069999999999993,73.669998000000007,71.300003000000004,71.339995999999999,69.322502,10502800]
["2016-09-19",71.669998000000007,73.949996999999996,71.599997999999999,72.739998,70.682907,7992800]
["2016-09-26",72.309997999999993,72.660004000000001,71.269997000000004,71.870002999999997,69.837524000000002,6761800]
["2016-10-03",71.620002999999997,72.199996999999996,71.190002000000007,71.379997000000003,69.361366000000004,8283900]
["2016-10-10",71.639999000000003,72.019997000000004,70.160004000000001,70.959998999999996,68.953247000000005,6777100]
["2016-10-17",70.980002999999996,71.220000999999996,68.669998000000007,69.379997000000003,67.417930999999996,8838000]
["2016-10-24",69.730002999999996,70.989998,68.220000999999996,68.510002,66.572533000000007,8894600]
["2016-10-31",68.860000999999997,69.220000999999996,67.919998000000007,68.559997999999993,66.621123999999995,8743700]
["2016-11-07",69.480002999999996,73.949996999999996,69.339995999999999,72.610000999999997,70.556586999999993,10489100]
["2016-11-14",72.720000999999996,73.559997999999993,71.580001999999993,72.5,70.449707000000004,10401300]
["2016-11-21",72.519997000000004,72.849997999999999,70.949996999999996,71.730002999999996,70.116714000000002,6456000]
["2016-11-28",71.309997999999993,71.930000000000007,68.150002000000001,68.290001000000004,66.754074000000003,12403400]
["2016-12-05",68.639999000000003,70.150002000000001,67.5,69.059997999999993,67.50676,15462100]
["2016-12-12",68.949996999999996,70.800003000000004,68.519997000000004,69.410004000000001,67.848892000000006,15703500]
["2016-12-19",69.209998999999996,70.680000000000007,68.790001000000004,70.150002000000001,68.572243,7258900]
["2016-12-26",70.160004000000001,70.709998999999996,69.430000000000007,69.599997999999999,68.034615000000002,5031000]
["2017-01-02",70.089995999999999,70.75,69.319999999999993,70.190002000000007,68.611343000000005,8745600]
["2017-01-09",69.889999000000003,70.199996999999996,68.860000999999997,69.639999000000003,68.073715000000007,11455400]
["2017-01-16",69.129997000000003,70.239998,68.839995999999999,70.080001999999993,68.503822,10237000]
["2017-01-23",70,70.769997000000004,69.139999000000003,70.269997000000004,68.689544999999995,12049900]
["2017-01-30",70.25,70.760002,66.5,68.610000999999997,67.066879,15618800]
["2017-02-06",68.400002000000001,70.099997999999999,68.169998000000007,69.980002999999996,68.406075000000001,10343500]
["2017-02-13",69.809997999999993,71.339995999999999,69.809997999999993,71.099997999999999,69.500877000000003,11914300]
["2017-02-20",71.120002999999997,71.739998,70.980002999999996,71.709998999999996,70.530540000000002,6550000]
["2017-02-27",71.980002999999996,73.330001999999993,71.75,72.269997000000004,71.081328999999997,10953100]
["2017-03-06",71.860000999999997,72.720000999999996,71.660004000000001,72.019997000000004,70.835434000000006,7476900]
["2017-03-13",72.080001999999993,72.930000000000007,71.569999999999993,72.529999000000004,71.337051000000002,10244200]
["2017-03-20",72.339995999999999,72.599997999999999,70.639999000000003,71.989998,70.805931000000001,8359600]
["2017-03-27",71.199996999999996,72.660004000000001,71.069999999999993,72.419998000000007,71.228859,11320100]
["2017-04-03",72.760002,73.290001000000004,72.080001999999993,72.900002000000001,71.700974000000002,13280400]
["2017-04-10",72.989998,73.889999000000003,72.919998000000007,73,71.799332000000007,9364100]
["2017-04-17",73.150002000000001,74.690002000000007,73.110000999999997,73.989998,72.773032999999998,9763800]
["2017-04-24",74.980002999999996,76.879997000000003,74.410004000000001,74.879997000000003,73.648392000000001,9990100]
["2017-05-01",75.059997999999993,75.330001999999993,74.040001000000004,74.349997999999999,73.127121000000002,7981000]
["2017-05-08",74.449996999999996,74.540001000000004,73.349997999999999,73.430000000000007,72.222251999999997,7249500]
["2017-05-15",73.610000999999997,74.150002000000001,72.809997999999993,73.870002999999997,72.655013999999994,8876900]
["2017-05-22",73.830001999999993,74.879997000000003,73.669998000000007,74.839995999999999,73.609054999999998,6523000]
["2017-05-29",74.699996999999996,76.239998,74.580001999999993,75.930000000000007,75.118401000000006,7085900]
["2017-06-05",75.900002000000001,78.150002000000001,74.550003000000004,78,77.166274999999999,8985100]
["2017-06-12",77.910004000000001,78.379997000000003,77.330001999999993,78.379997000000003,77.542213000000004,9838700]
["2017-06-19",78.620002999999997,79.860000999999997,77.269997000000004,77.599997999999999,76.770545999999996,9131500]
["2017-06-26",77.870002999999997,79.040001000000004,77.209998999999996,77.680000000000007,76.849693000000002,7296300]
["2017-07-03",78.110000999999997,79.330001999999993,77.480002999999996,77.980002999999996,77.146491999999995,5405300]
["2017-07-10",77.819999999999993,78.239998,77.199996999999996,77.870002999999997,77.037666000000002,5233800]
["2017-07-17",77.809997999999993,78.319999999999993,77.209998999999996,77.569999999999993,76.740875000000003,5527200]
["2017-07-24",77.580001999999993,79.839995999999999,76.620002999999997,79.379997000000003,78.531525000000002,9019900]
["2017-07-31",79.580001999999993,81.449996999999996,79.25,81.160004000000001,80.292496,8477100]
["2017-08-07",81.139999000000003,81.800003000000004,80.669998000000007,80.75,79.886878999999993,7050500]
["2017-08-14",80.989998,81.889999000000003,79.410004000000001,79.839995999999999,78.986603000000002,6483600]
["2017-08-21",79.510002,81.099997999999999,79.160004000000001,80.910004000000001,80.045174000000003,6544500]
["2017-08-28",80.860000999999997,83.389999000000003,80,82.900002000000001,82.457999999999998,11747700]
["2017-09-04",82.690002000000007,83.120002999999997,79.75,81.180000000000007,80.747169,7387100]
["2017-09-11",82.190002000000007,82.879997000000003,81.389999000000003,82.809997999999993,82.368476999999999,7547500]
["2017-09-18",82.889999000000003,84.239998,82.709998999999996,83.940002000000007,83.492455000000007,7030000]
["2017-09-25",83.830001999999993,84.510002,81.099997999999999,81.389999000000003,80.956046999999998,9717200]
["2017-10-02",81.519997000000004,83.019997000000004,81.410004000000001,82.269997000000004,81.831351999999995,7615900]
["2017-10-09",82.230002999999996,84.68,82.050003000000004,84.010002,83.562079999999995,6622500]
["2017-10-16",84.059997999999993,85.239998,83.209998999999996,83.849997999999999,83.402930999999995,5597700]
["2017-10-23",83.980002999999996,85.699996999999996,83.209998999999996,83.940002000000007,83.492455000000007,9104100]
["2017-10-30",83.709998999999996,84.709998999999996,83.629997000000003,83.980002999999996,83.532241999999997,8058500]
["2017-11-06",83.870002999999997,85.019997000000004,83,83.440002000000007,82.995116999999993,6277300]
["2017-11-13",83.269997000000004,84.959998999999996,83.099997999999999,83.849997999999999,83.402930999999995,7172700]
["2017-11-20",84.099997999999999,85.660004000000001,84.07,85,85,4517800]
["2017-11-27",85.089995999999999,88.099997999999999,84.989998,87.599997999999999,87.599997999999999,10337900]
["2017-12-04",88.449996999999996,88.739998,87.150002000000001,88.160004000000001,88.160004000000001,7601900]
["2017-12-11",88.279999000000004,89.669998000000007,87.889999000000003,89.260002,89.260002,8302900]
["2017-12-18",89.730002999999996,89.809997999999993,86.800003000000004,87.209998999999996,87.209998999999996,10320100]
["2017-12-25",87.32,88.529999000000004,87.220000999999996,87.779999000000004,87.779999000000004,4074900]
["2018-01-01",88.360000999999997,89.839995999999999,87.580001999999993,89.730002999999996,89.730002999999996,6931900]
["2018-01-08",89.870002999999997,91.730002999999996,83.699996999999996,84.940002000000007,84.940002000000007,19975700]
["2018-01-15",84.989998,88.349997999999999,84.919998000000007,86.82,86.82,13636500]
["2018-01-22",88,91.040001000000004,87.269997000000004,90.989998,90.989998,11586700]

{"sheet":"DSNKY Stock Price","index":273,"n_rows":478,"n_cols":7,"rows_kept":478,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Adj Close","Volume"]
["2008-12-08",19.950001,19.950001,19.950001,19.950001,15.519539999999999,600]
["2008-12-15",21,23.5,20.75,23.1,17.969995000000001,63500]
["2008-12-22",23.5,24,22.75,23.450001,18.242270999999999,18200]
["2008-12-29",23.5,24,23.450001,23.75,18.475649000000001,24500]
["2009-01-05",22.75,23.5,21.9,23.25,18.086683000000001,21000]
["2009-01-12",22.5,23.200001,21.15,21.35,16.608635,24500]
["2009-01-19",20.85,22.25,20.6,21.450001,16.686426000000001,13900]
["2009-01-26",21.65,23.5,21.65,23.5,18.281165999999999,43200]
["2009-02-02",23.700001,24.200001,21.5,23,17.892199999999999,604400]
["2009-02-09",23.25,24,21,22,17.114280999999998,31500]
["2009-02-16",21,23,18,18,14.002592,11000]
["2009-02-23",19.649999999999999,20.25,15.75,16.75,13.030189999999999,23600]
["2009-03-02",15.3,16.850000000000001,14.5,16.25,12.641232,60800]
["2009-03-09",15.75,17,15.25,15.75,12.252271,25000]
["2009-03-16",15,17.5,15,16.5,12.835711,18900]
["2009-03-23",16.75,18.799999,15.75,17.549999,13.652526999999999,16300]
["2009-03-30",16.899999999999999,19.190000999999999,15.75,17.649999999999999,13.730321,46600]
["2009-04-06",16.549999,19.299999,16.549999,18.600000000000001,14.469348,25700]
["2009-04-13",17.940000999999999,18.23,16.600000000000001,17.5,13.613633999999999,398000]
["2009-04-20",17.799999,18,17.200001,17.799999,13.847011,45800]
["2009-04-27",17,17.82,16.600000000000001,16.75,13.030189999999999,24800]
["2009-05-04",17,18.200001,16.649999999999999,17.850000000000001,13.885903000000001,17900]
["2009-05-11",18.27,18.850000000000001,16.75,17,13.224672999999999,52200]
["2009-05-18",17.950001,18.25,17.049999,18.049999,14.041491000000001,312000]
["2009-05-25",19.149999999999999,19.450001,17.899999999999999,18.549999,14.43045,34000]
["2009-06-01",19,19,17.399999999999999,17.399999999999999,13.53584,23400]
["2009-06-08",17.219999000000001,17.850000000000001,17.100000000000001,17.399999999999999,13.53584,17500]
["2009-06-15",17.399999999999999,18.200001,17.02,17.989999999999998,13.994813000000001,14700]
["2009-06-22",18.049999,18.399999999999999,17.450001,18.399999999999999,14.31376,32400]
["2009-06-29",18.350000000000001,18.350000000000001,17.450001,17.450001,13.574738,14400]
["2009-07-06",17.649999999999999,18.32,17.600000000000001,17.950001,13.963698000000001,186100]
["2009-07-13",18.25,18.899999999999999,17.450001,17.950001,13.963698000000001,19700]
["2009-07-20",18.079999999999998,18.25,17.52,17.899999999999999,13.924804999999999,15700]
["2009-07-27",18.469999000000001,18.649999999999999,17.850000000000001,17.850000000000001,13.885903000000001,24800]
["2009-08-03",17.950001,18.5,17.950001,18.5,14.391556,23300]
["2009-08-10",18.950001,20.65,18.459999,20.399999999999999,15.869604000000001,21400]
["2009-08-17",21,21.9,20.549999,21.190000999999999,16.484165000000001,40700]
["2009-08-24",21.1,21.66,20.700001,21.5,16.725321000000001,1374100]
["2009-08-31",21.1,21.549999,20.450001,21.08,16.398596000000001,5800]
["2009-09-07",20.870000999999998,21,20.57,20.9,16.258564,12800]
["2009-09-14",20.85,21,20.299999,20.299999,15.791810999999999,3700]
["2009-09-21",20.100000000000001,20.98,20.100000000000001,20.870000999999998,16.235227999999999,6900]
["2009-09-28",20.420000000000002,20.420000000000002,19.670000000000002,19.68,15.309505,1800]
["2009-10-05",19.68,19.889999,19.059999000000001,19.530000999999999,15.192817,1400]
["2009-10-12",19.399999999999999,19.399999999999999,18.66,18.73,14.570475999999999,5500]
["2009-10-19",18.91,19.02,18.66,18.790001,14.617153999999999,4500]
["2009-10-26",19.5,19.700001,18.780000999999999,18.780000999999999,14.609374000000001,5100]
["2009-11-02",18.780000999999999,19.57,18.780000999999999,19.110001,14.866085,3800]
["2009-11-09",19.16,19.16,18.41,18.420000000000002,14.329321,3700]
["2009-11-16",18.760000000000002,19.049999,18.66,18.66,14.516022,1500]
["2009-11-23",18.799999,19.190000999999999,18.600000000000001,18.600000000000001,14.469348,6500]
["2009-11-30",19.260000000000002,20.280000999999999,19.25,19.969999000000001,15.535099000000001,2700]
["2009-12-07",19.73,20.209999,19.73,20.209999,15.721800999999999,3400]
["2009-12-14",19.75,20.200001,19.75,20.149999999999999,15.675125,5300]
["2009-12-21",20.360001,20.9,20.360001,20.84,16.211891000000001,3300]
["2009-12-28",20.84,20.969999000000001,20.75,20.75,16.141877999999998,1200]
["2010-01-04",20.75,21.629999000000002,20.75,21.4,16.647528000000001,1500]
["2010-01-11",21.48,22.07,21.48,21.9,17.036487999999999,1600]
["2010-01-18",21.309999000000001,21.459999,21.309999000000001,21.450001,16.686426000000001,2500]
["2010-01-25",21.41,21.84,20.719999000000001,21,16.336362999999999,3400]
["2010-02-01",20.85,21.290001,20,20,15.558439999999999,5100]
["2010-02-08",19.950001,19.950001,19.649999999999999,19.649999999999999,15.286163999999999,1700]
["2010-02-15",19.649999999999999,19.75,19.43,19.739999999999998,15.356176,4800]
["2010-02-22",19.799999,20.190000999999999,19.649999999999999,20.190000999999999,15.706246999999999,1100]
["2010-03-01",20.049999,20.450001,19.450001,19.459999,15.13836,1900]
["2010-03-08",19.459999,19.620000999999998,19.18,19.620000999999998,15.262829,3200]
["2010-03-15",19.5,19.510000000000002,19.25,19.25,14.974997999999999,1600]
["2010-03-22",19.299999,19.799999,19.059999000000001,19.25,14.974997999999999,14200]
["2010-03-29",19.040001,19.040001,18.600000000000001,18.75,14.586035000000001,2300]
["2010-04-05",18.670000000000002,18.93,18.549999,18.75,14.586035000000001,9000]
["2010-04-12",19,19,18.510000000000002,18.510000000000002,14.399336,1300]
["2010-04-19",18.510000000000002,18.510000000000002,17.620000999999998,17.620000999999998,13.706985,4500]
["2010-04-26",17.370000999999998,17.549999,17.049999,17.530000999999999,13.636972,6200]
["2010-05-03",17.530000999999999,17.530000999999999,16.760000000000002,17.059999000000001,13.271348,4100]
["2010-05-10",17.059999000000001,18.209999,17.059999000000001,18.209999,14.165958,3500]
["2010-05-17",18.260000000000002,18.34,17.610001,17.989999999999998,13.994813000000001,17400]
["2010-05-24",17.77,17.77,17.100000000000001,17.450001,13.574738,19300]
["2010-05-31",17.829999999999998,17.829999999999998,17.059999000000001,17.059999000000001,13.271348,9400]
["2010-06-07",17.459999,18.010000000000002,17.139999,18,14.002592,23200]
["2010-06-14",17.719999000000001,17.98,17.389999,17.68,13.753659000000001,21500]
["2010-06-21",18.049999,18.23,17.610001,17.91,13.932581000000001,14600]
["2010-06-28",18.25,18.309999000000001,17.799999,18.25,14.197073,313900]
["2010-07-05",18.209999,18.790001,18.100000000000001,18.100000000000001,14.080386000000001,15300]
["2010-07-12",18.170000000000002,18.379999000000002,17.799999,17.799999,13.847011,7200]
["2010-07-19",18.02,18.079999999999998,17.579999999999998,17.98,13.987035000000001,18300]
["2010-07-26",17.649999999999999,18.75,17.649999999999999,18.75,14.586035000000001,23800]
["2010-08-02",18.43,19.389999,18.43,18.959999,14.749397,8900]
["2010-08-09",19.32,19.600000000000001,18.77,19.139999,14.889424999999999,173300]
["2010-08-16",19.649999999999999,20.059999000000001,19.299999,19.299999,15.013892999999999,20000]
["2010-08-23",19.379999000000002,20.030000999999999,19.139999,19.559999000000001,15.216150000000001,56200]
["2010-08-30",20.110001,20.34,19.709999,19.93,15.503983,14600]
["2010-09-06",20.200001,20.399999999999999,20.010000000000002,20.32,15.807372000000001,15700]
["2010-09-13",20.329999999999998,20.440000999999999,19.32,19.57,15.223931,233100]
["2010-09-20",19.870000999999998,20.73,19.579999999999998,20.459999,15.916283999999999,21600]
["2010-09-27",20.530000999999999,20.82,20.079999999999998,20.559999000000001,15.994075,12100]
["2010-10-04",20.59,21.450001,20.209999,21.1,16.729742000000002,37900]
["2010-10-11",21.440000999999999,21.700001,20.77,21.6,17.126183000000001,15200]
["2010-10-18",21.99,22.030000999999999,21.48,21.85,17.324404000000001,25000]
["2010-10-25",21.49,21.790001,20.65,21.290001,16.880393999999999,20600]
["2010-11-01",21.040001,21.83,20.809999000000001,21.82,17.300619000000001,23800]
["2010-11-08",21.91,22.370000999999998,21.309999000000001,21.360001,16.935891999999999,394600]
["2010-11-15",21.67,22.25,21.299999,21.92,17.379904,14900]
["2010-11-22",22.07,22.07,21.190000999999999,21.190000999999999,16.801106999999998,12500]
["2010-11-29",22.01,22.17,21.4,21.940000999999999,17.395765000000001,26900]
["2010-12-06",21.870000999999998,21.959999,21.559999000000001,21.610001,17.134112999999999,23400]
["2010-12-13",21.66,22.030000999999999,21.5,21.719999000000001,17.221329000000001,37000]
["2010-12-20",21.6,21.799999,21.42,21.49,17.038967,35900]
["2010-12-27",21.540001,21.940000999999999,21.540001,21.799999,17.284759999999999,23600]
["2011-01-03",21.68,21.969999000000001,21.110001,21.290001,16.880393999999999,18200]
["2011-01-10",21.23,21.58,21.129999000000002,21.17,16.785247999999999,140300]
["2011-01-17",21.1,21.42,20.969999000000001,21.059999000000001,16.698025000000001,26900]
["2011-01-24",21.48,21.68,20.959999,20.959999,16.618739999999999,107100]
["2011-01-31",21.559999000000001,22.93,21.559999000000001,22.6,17.919063999999999,27300]
["2011-02-07",22.4,22.68,22.299999,22.5,17.839773000000001,17000]
["2011-02-14",22.17,22.559999000000001,21.969999000000001,22.32,17.69706,31300]
["2011-02-21",22.309999000000001,22.530000999999999,21.450001,21.450001,17.007252000000001,20500]
["2011-02-28",21.559999000000001,21.559999000000001,20.969999000000001,20.99,16.642529,23100]
["2011-03-07",20.799999,21.209999,20.389999,20.65,16.372948000000001,105900]
["2011-03-14",19.989999999999998,20.239999999999998,17.879999000000002,19.010000000000002,15.072628,850400]
["2011-03-21",19.18,19.879999000000002,19.18,19.510000000000002,15.469071,629400]
["2011-03-28",19.75,19.75,18.799999,18.950001,15.025055999999999,949000]
["2011-04-04",18.870000999999998,19.170000000000002,18.450001,18.489999999999998,14.958475999999999,267400]
["2011-04-11",18.850000000000001,18.950001,17.760000000000002,18.75,15.168818,1249300]
["2011-04-18",18.950001,19.559999000000001,18.920000000000002,19.469999000000001,15.751302000000001,1705000]
["2011-04-25",18.989999999999998,19.850000000000001,18.870000999999998,19.850000000000001,16.058727000000001,1680400]
["2011-05-02",19.799999,19.82,19.59,19.799999,16.018272,847300]
["2011-05-09",19.639999,19.920000000000002,19.149999999999999,19.149999999999999,15.492419999999999,84000]
["2011-05-16",19.110001,19.110001,18.459999,18.82,15.225451,69100]
["2011-05-23",18.5,19.260000000000002,18.5,19.139999,15.48433,43700]
["2011-05-30",19.23,19.469999000000001,19.149999999999999,19.239999999999998,15.56523,66200]
["2011-06-06",19.030000999999999,19.57,18.989999999999998,19.440000999999999,15.727031999999999,55900]
["2011-06-13",19.18,19.420000000000002,18.829999999999998,18.950001,15.330621000000001,55700]
["2011-06-20",18.82,19.549999,18.82,19.09,15.443882,69300]
["2011-06-27",18.899999999999999,19.579999999999998,18.899999999999999,19.370000999999998,15.670399,61600]
["2011-07-04",19.670000000000002,20.09,19.649999999999999,19.850000000000001,16.058727000000001,51000]
["2011-07-11",19.860001,20.399999999999999,19.790001,20.329999999999998,16.447044000000002,72400]
["2011-07-18",20.290001,20.58,20.110001,20.5,16.584578,53300]
["2011-07-25",20.48,20.68,20.350000000000001,20.440000999999999,16.536034000000001,69800]
["2011-08-01",20.709999,20.75,18.889999,19.030000999999999,15.395339,68600]
["2011-08-08",18.790001,19.760000000000002,18.399999999999999,19.66,15.905015000000001,81500]
["2011-08-15",20.239999999999998,20.239999999999998,19.260000000000002,19.399999999999999,15.694673999999999,75300]
["2011-08-22",19.57,19.920000000000002,18.950001,19.200001,15.532871999999999,90600]
["2011-08-29",19.5,20.030000999999999,19.309999000000001,19.350000000000001,15.654221,64500]
["2011-09-05",19.149999999999999,20.200001,19.149999999999999,19.829999999999998,16.042542999999998,64600]
["2011-09-12",19.790001,20.99,19.760000000000002,20.530000999999999,16.608844999999999,67100]
["2011-09-19",20.149999999999999,20.549999,19.940000999999999,20.299999,16.422775000000001,80100]
["2011-09-26",20.6,21.209999,20.379999000000002,20.559999000000001,16.633113999999999,175300]
["2011-10-03",20.77,21.23,20.610001,20.639999,17.016151000000001,110300]
["2011-10-10",20.77,21.01,20.65,20.74,17.098597999999999,86300]
["2011-10-17",20.83,21.129999000000002,20.6,20.77,17.123327,106700]
["2011-10-24",20.700001,21.1,20.200001,20.809999000000001,17.156305,100700]
["2011-10-31",19.639999,19.829999999999998,19.16,19.280000999999999,15.894933,86400]
["2011-11-07",18.989999999999998,19.27,18.579999999999998,18.639999,15.367300999999999,106100]
["2011-11-14",18.649999999999999,19.48,17.709999,17.77,14.65005,98700]
["2011-11-21",17.579999999999998,17.719999000000001,17.129999000000002,17.139999,14.130661999999999,112100]
["2011-11-28",17.200001,18.059999000000001,17.200001,17.989999999999998,14.831424,190200]
["2011-12-05",18.600000000000001,18.889999,18.280000999999999,18.639999,15.367300999999999,168300]
["2011-12-12",18.670000000000002,18.889999,18.139999,18.68,15.400275000000001,189800]
["2011-12-19",18.52,19.670000000000002,18.52,19.5,16.076307,169600]
["2011-12-26",19.260000000000002,19.670000000000002,19.25,19.559999000000001,16.125772000000001,100100]
["2012-01-02",19.809999000000001,20.079999999999998,19.209999,19.219999000000001,15.845469,109600]
["2012-01-09",19.219999000000001,19.290001,18.75,18.82,15.515696999999999,619200]
["2012-01-16",18.75,18.75,18.450001,18.559999000000001,15.301348000000001,80700]
["2012-01-23",18.68,18.91,18.25,18.399999999999999,15.169438,129100]
["2012-01-30",18.59,19.049999,18.110001,18.239999999999998,15.037531,77300]
["2012-02-06",17.59,18.280000999999999,17.59,18.09,14.913868000000001,70700]
["2012-02-13",18.079999999999998,18.559999000000001,17.959999,18.350000000000001,15.128216999999999,68900]
["2012-02-20",18.149999999999999,18.27,18.059999000000001,18.209999,15.012797000000001,65100]
["2012-02-27",18.350000000000001,18.899999999999999,18.27,18.809999000000001,15.507452000000001,82100]
["2012-03-05",18.82,19.139999,18.709999,19.010000000000002,15.672338,53400]
["2012-03-12",18.82,18.889999,18.34,18.43,15.194169,96300]
["2012-03-19",18.420000000000002,18.850000000000001,18.27,18.850000000000001,15.540430000000001,151800]
["2012-03-26",18.84,18.850000000000001,18.18,18.219999000000001,15.021041,187800]
["2012-04-02",18.100000000000001,18.149999999999999,17.100000000000001,17.299999,14.26257,170300]
["2012-04-09",17.25,17.5,17.049999,17.139999,14.130661999999999,176100]
["2012-04-16",17.25,17.389999,16.59,16.600000000000001,13.685471,217200]
["2012-04-23",16.579999999999998,17.030000999999999,16.579999999999998,16.98,13.998753000000001,225100]
["2012-04-30",17.010000000000002,17.129999000000002,16.579999999999998,16.66,13.734938,223900]
["2012-05-07",16.59,17.010000000000002,16.170000000000002,16.299999,13.438145,197800]
["2012-05-14",16.16,16.309999000000001,15.92,15.99,13.182570999999999,218600]
["2012-05-21",16.420000000000002,16.59,15.82,16.079999999999998,13.256769,356700]
["2012-05-28",16.02,16.110001,15.86,15.93,13.133107000000001,255400]
["2012-06-04",16.209999,16.239999999999998,15.6,15.73,12.968220000000001,262000]
["2012-06-11",15.73,15.74,15.38,15.62,12.877535,205900]
["2012-06-18",15.42,16.350000000000001,15.42,16.309999000000001,13.446388000000001,208700]
["2012-06-25",16.170000000000002,16.82,16.100000000000001,16.760000000000002,13.81738,117400]
["2012-07-02",16.75,17.329999999999998,16.75,17.170000000000002,14.155395,74300]
["2012-07-09",17.170000000000002,17.510000000000002,16.969999000000001,17.129999000000002,14.533467999999999,85000]
["2012-07-16",17.170000000000002,17.549999,16.73,16.75,14.211069999999999,112500]
["2012-07-23",16.559999000000001,16.77,16.389999,16.68,14.151680000000001,90500]
["2012-07-30",16.790001,16.850000000000001,16.02,16.02,13.591721,94600]
["2012-08-06",16.399999999999999,16.610001,16.350000000000001,16.549999,14.041385,101500]
["2012-08-13",16.549999,17.149999999999999,16.489999999999998,16.870000999999998,14.312881000000001,106500]
["2012-08-20",16.760000000000002,17.350000000000001,16.760000000000002,17.25,14.635281000000001,140000]
["2012-08-27",16.899999999999999,16.940000999999999,16.280000999999999,16.450001,13.956543999999999,154400]
["2012-09-03",16.100000000000001,16.260000000000002,15.83,16.129999000000002,13.685047000000001,151300]
["2012-09-10",16.100000000000001,16.799999,16.010000000000002,16.59,14.075322,107100]
["2012-09-17",16.420000000000002,17.040001,16.420000000000002,16.899999999999999,14.338331,227400]
["2012-09-24",16.98,17.32,16.379999000000002,16.420000000000002,13.931091,199200]
["2012-10-01",16.25,16.399999999999999,15.09,15.27,12.955404,103000]
["2012-10-08",15.36,15.41,14.8,15.2,12.896015,197900]
["2012-10-15",14.98,15.66,14.98,15.3,12.980857,233500]
["2012-10-22",15.25,15.4,15.13,15.22,12.912983000000001,82400]
["2012-10-29",15.25,15.75,15.12,15.48,13.133573999999999,61900]
["2012-11-05",15.3,15.39,14.84,15.07,12.78572,102100]
["2012-11-12",14.95,15.08,14.75,14.85,12.599067,327300]
["2012-11-19",15.15,15.48,15.03,15.38,13.048731999999999,67800]
["2012-11-26",15.15,15.4,15.11,15.31,12.989342000000001,151200]
["2012-12-03",15.41,15.61,15.35,15.51,13.159026000000001,116800]
["2012-12-10",15.59,15.69,15.35,15.44,13.099638000000001,141900]
["2012-12-17",15.45,15.6,15.41,15.53,13.576694,163300]
["2012-12-24",15.37,15.54,15.19,15.24,13.323169,111600]
["2012-12-31",15.25,15.51,15.2,15.42,13.48053,86300]
["2013-01-07",15.46,16.030000999999999,15.46,16.02,14.005065,110200]
["2013-01-14",16.02,16.540001,16.02,16.489999999999998,14.415948,111300]
["2013-01-21",16.43,16.639999,16.040001,16.57,14.485886000000001,146300]
["2013-01-28",16.440000999999999,16.940000999999999,16.41,16.530000999999999,14.450918,111100]
["2013-02-04",16.510000000000002,16.73,16.440000999999999,16.629999000000002,14.538341000000001,72000]
["2013-02-11",16.690000999999999,17.200001,16.59,17.07,14.922997000000001,80300]
["2013-02-18",17.299999,17.57,17.290001,17.57,15.360108,109500]
["2013-02-25",17.920000000000002,18.110001,17.450001,17.77,15.534955999999999,141900]
["2013-03-04",17.950001,18.549999,17.950001,18.489999999999998,16.164396,97900]
["2013-03-11",18.489999999999998,19.530000999999999,18.420000000000002,19.43,16.986167999999999,202700]
["2013-03-18",19.52,19.790001,19.459999,19.739999999999998,17.257176999999999,91400]
["2013-03-25",19.66,19.670000000000002,19.139999,19.200001,16.785093,78600]
["2013-04-01",18.52,18.59,17.950001,18.129999000000002,16.118690000000001,68300]
["2013-04-08",18.239999999999998,18.75,18.219999000000001,18.68,16.607676000000001,125800]
["2013-04-15",18.66,18.879999000000002,18.489999999999998,18.579999999999998,16.518768000000001,48200]
["2013-04-22",18.59,19.41,18.59,19.16,17.034426,51100]
["2013-04-29",19.34,19.799999,19.239999999999998,19.459999,17.301144000000001,31300]
["2013-05-06",19.420000000000002,19.889999,19.09,19.190000999999999,17.061095999999999,41300]
["2013-05-13",19.170000000000002,19.579999999999998,19.16,19.299999,17.158894,39600]
["2013-05-20",19.129999000000002,19.129999000000002,17.579999999999998,17.82,15.843081,61000]
["2013-05-27",17.600000000000001,17.620000999999998,16.43,16.549999,14.713971000000001,472300]
["2013-06-03",16.489999999999998,16.719999000000001,16,16.370000999999998,14.553944,147500]
["2013-06-10",16.68,16.799999,16.41,16.540001,14.705083999999999,43600]
["2013-06-17",16.809999000000001,17.139999,15.77,16.43,14.607286,44500]
["2013-06-24",16.170000000000002,16.780000999999999,16.049999,16.66,14.811769999999999,83500]
["2013-07-01",16.899999999999999,17.399999999999999,16.899999999999999,17.059999000000001,15.167394,57200]
["2013-07-08",16.870000999999998,17.549999,16.870000999999998,17.5,15.558583,34500]
["2013-07-15",17.5,17.579999999999998,17.190000999999999,17.34,15.416332000000001,42300]
["2013-07-22",17.540001,17.75,17.16,17.16,15.256301000000001,139200]
["2013-07-29",17.149999999999999,17.149999999999999,16.16,16.510000000000002,14.678411000000001,68800]
["2013-08-05",16.629999000000002,17.049999,16.34,17,15.114053,58100]
["2013-08-12",16.84,17.27,16.799999,17.200001,15.291867,52600]
["2013-08-19",17.139999,17.200001,16.489999999999998,17.09,15.194065,41300]
["2013-08-26",17.079999999999998,17.18,16.780000999999999,17.100000000000001,15.202957,37200]
["2013-09-02",17.91,18.43,17.829999999999998,18.129999000000002,16.118690000000001,26800]
["2013-09-09",18.59,19.260000000000002,18.59,19.120000999999998,16.998864999999999,29800]
["2013-09-16",18.32,18.709999,17.760000000000002,18.649999999999999,16.581002999999999,49500]
["2013-09-23",18.649999999999999,18.790001,18.129999000000002,18.34,16.305396999999999,655400]
["2013-09-30",18.170000000000002,18.239999999999998,17.52,17.91,16.191727,58700]
["2013-10-07",17.559999000000001,18.260000000000002,17.27,18.219999000000001,16.471986999999999,83400]
["2013-10-14",18.100000000000001,18.68,18.049999,18.649999999999999,16.860733,47100]
["2013-10-21",18.610001,18.639999,18.16,18.280000999999999,16.526230000000002,40900]
["2013-10-28",18.280000999999999,18.629999000000002,18.030000999999999,18.370000999999998,16.607595,52400]
["2013-11-04",18.27,19.260000000000002,18.27,18.989999999999998,17.168112000000001,67700]
["2013-11-11",19.07,19.420000000000002,18.98,19.34,17.484532999999999,78100]
["2013-11-18",19.360001,20.239999999999998,18.389999,18.59,16.806488000000002,122900]
["2013-11-25",18.280000999999999,18.540001,18.200001,18.450001,16.679919999999999,413600]
["2013-12-02",18.52,18.760000000000002,18.02,18.059999000000001,16.327332999999999,67000]
["2013-12-09",18.100000000000001,18.399999999999999,17.920000000000002,17.93,16.209807999999999,84900]
["2013-12-16",17.739999999999998,18.209999,17.739999999999998,18.149999999999999,16.408702999999999,115500]
["2013-12-23",18.200001,18.489999999999998,17.969999000000001,18.450001,16.679919999999999,43300]
["2013-12-30",18.129999000000002,18.440000999999999,18.129999000000002,18.260000000000002,16.508147999999998,42700]
["2014-01-06",18.48,19.370000999999998,18.139999,19.25,17.403169999999999,56600]
["2014-01-13",19.170000000000002,19.200001,18.41,18.57,16.788408,59300]
["2014-01-20",18.350000000000001,18.549999,16.91,16.940000999999999,15.314788999999999,97900]
["2014-01-27",16.579999999999998,16.870000999999998,16.350000000000001,16.610001,15.016450000000001,452700]
["2014-02-03",16.420000000000002,16.420000000000002,16,16.41,14.835637,104500]
["2014-02-10",16.459999,16.700001,16.16,16.360001,14.790435,82600]
["2014-02-17",16.350000000000001,16.940000999999999,16.350000000000001,16.860001,15.242464999999999,88000]
["2014-02-24",16.850000000000001,17.389999,16.850000000000001,17.329999999999998,15.667372,74100]
["2014-03-03",17.030000999999999,17.329999999999998,16.870000999999998,17.239999999999998,15.586005,74200]
["2014-03-10",17.02,17.09,16.48,16.57,14.980287000000001,412500]
["2014-03-17",16.350000000000001,16.5,16.170000000000002,16.280000999999999,14.718108000000001,471800]
["2014-03-24",16.649999999999999,16.98,16.5,16.899999999999999,15.278627,624900]
["2014-03-31",16.860001,17.149999999999999,16.5,16.879999000000002,15.260545,90100]
["2014-04-07",17.280000999999999,17.719999000000001,16.899999999999999,17.100000000000001,15.459439,212500]
["2014-04-14",17.010000000000002,17.309999000000001,16.829999999999998,17.219999000000001,15.567924,83800]
["2014-04-21",16.899999999999999,17.139999,16.790001,17.02,15.387112999999999,64800]
["2014-04-28",16.920000000000002,16.950001,16.610001,16.639999,15.043570000000001,136400]
["2014-05-05",16.52,16.940000999999999,16.510000000000002,16.690000999999999,15.088774000000001,236300]
["2014-05-12",16.579999999999998,16.870000999999998,16.540001,16.790001,15.179179,130900]
["2014-05-19",16.540001,17.25,16.540001,17.18,15.531763,58400]
["2014-05-26",16.940000999999999,17.25,16.940000999999999,17.120000999999998,15.477518,43100]
["2014-06-02",17.309999000000001,17.389999,16.879999000000002,17.049999,15.414235,53700]
["2014-06-09",17.049999,17.610001,17.02,17.59,15.902428,790000]
["2014-06-16",17.559999000000001,18.100000000000001,17.459999,18.059999000000001,16.327332999999999,46900]
["2014-06-23",18.18,18.57,18.120000999999998,18.549999,16.770325,74300]
["2014-06-30",18.690000999999999,18.690000999999999,18.440000999999999,18.57,16.788408,36600]
["2014-07-07",18.34,18.549999,18.139999,18.360001,16.598555000000001,36700]
["2014-07-14",18.540001,18.77,18.5,18.57,16.788408,44500]
["2014-07-21",18.5,18.719999000000001,18.450001,18.620000999999998,16.833608999999999,30500]
["2014-07-28",18.549999,18.639999,18.23,18.290001,16.535273,33300]
["2014-08-04",18.25,18.370000999999998,17.860001,18,16.273094,73900]
["2014-08-11",18.07,18.389999,18.07,18.379999000000002,16.616637999999998,71700]
["2014-08-18",18.350000000000001,18.41,17.850000000000001,18.030000999999999,16.300212999999999,31800]
["2014-08-25",17.850000000000001,17.870000999999998,17.600000000000001,17.739999999999998,16.038036000000002,37100]
["2014-09-01",17.82,17.850000000000001,17.379999000000002,17.489999999999998,15.81202,32000]
["2014-09-08",17.639999,17.639999,17.149999999999999,17.219999000000001,15.567924,33400]
["2014-09-15",17.239999999999998,17.41,16.82,16.899999999999999,15.278627,51000]
["2014-09-22",16.780000999999999,17.299999,16.09,16.280000999999999,14.718108000000001,283900]
["2014-09-29",15.82,15.91,15.21,15.42,14.149073,118200]
["2014-10-06",15.44,15.48,15.07,15.12,13.873799,293300]
["2014-10-13",15.21,15.21,14.84,14.92,13.690284,134600]
["2014-10-20",15.21,15.65,15.12,15.65,14.360115,293000]
["2014-10-27",15.53,15.69,14.67,15.16,13.910501,163200]
["2014-11-03",14.85,15.18,14.76,14.85,13.626052,137300]
["2014-11-10",14.81,15.1,14.78,14.9,13.671931000000001,136600]
["2014-11-17",14.79,14.95,14.57,14.91,13.681108,331300]
["2014-11-24",14.75,14.98,14.66,14.66,13.451714000000001,270700]
["2014-12-01",14.95,15.19,14.6,14.69,13.479239,306100]
["2014-12-08",14.62,14.77,14.13,14.16,12.992922999999999,373600]
["2014-12-15",14.2,14.21,13.94,14.19,13.020452000000001,420300]
["2014-12-22",14.22,14.31,14.04,14.23,13.057153,281700]
["2014-12-29",13.95,14.15,13.87,14.02,12.864463000000001,264700]
["2015-01-05",13.87,14.33,13.34,13.38,12.277212,415900]
["2015-01-12",13.35,13.74,13.35,13.54,12.424023999999999,544100]
["2015-01-19",13.81,13.87,13.55,13.78,12.644242999999999,591000]
["2015-01-26",13.96,14.59,13.72,14.49,13.295724,479600]
["2015-02-02",14.87,15.29,14.72,15.17,13.919679,108600]
["2015-02-09",15.06,15.49,15.06,15.46,14.185776000000001,79600]
["2015-02-16",15.35,15.72,15.35,15.66,14.369291,77500]
["2015-02-23",15.63,15.89,15.56,15.69,14.396818,88300]
["2015-03-02",15.77,16.540001,15.77,16.459999,15.103354,55400]
["2015-03-09",15.79,16.170000000000002,15.79,16.139999,14.809729000000001,54300]
["2015-03-16",16.120000999999998,16.57,16.09,16.57,15.204288999999999,81600]
["2015-03-23",16.600000000000001,16.950001,16,16.200001,14.864784999999999,63900]
["2015-03-30",16.329999999999998,16.329999999999998,15.62,15.77,14.68032,50000]
["2015-04-06",15.68,16.139999,15.64,16.139999,15.024753,69700]
["2015-04-13",16.260000000000002,16.66,15.97,16.489999999999998,15.350568000000001,100400]
["2015-04-20",16.600000000000001,17.799999,16.489999999999998,17.700001,16.476963000000001,133100]
["2015-04-27",17.91,18.09,17.350000000000001,17.620000999999998,16.402488999999999,88900]
["2015-05-04",17.629999000000002,17.719999000000001,17.120000999999998,17.389999,16.188379000000001,1211900]
["2015-05-11",17.350000000000001,18.670000000000002,17.100000000000001,18.649999999999999,17.361317,168900]
["2015-05-18",18.959999,19.559999000000001,18.940000999999999,19.440000999999999,18.096729,88400]
["2015-05-25",18.98,19.170000000000002,18.709999,18.73,17.435787000000001,1379500]
["2015-06-01",18.709999,19.309999000000001,18.68,18.73,17.435787000000001,133100]
["2015-06-08",18.540001,19.040001,18.540001,18.649999999999999,17.361317,67800]
["2015-06-15",18.790001,18.91,18.59,18.66,17.370626000000001,43600]
["2015-06-22",18.860001,19.18,18.860001,19.120000999999998,17.798839999999998,93100]
["2015-06-29",18.379999000000002,19,18.379999000000002,19,17.687134,84900]
["2015-07-06",18.82,20,18.82,19.989999999999998,18.608725,44800]
["2015-07-13",20.41,21.23,20.27,20.92,19.474464000000001,95100]
["2015-07-20",20.959999,21.59,20.92,21.469999000000001,19.986460000000001,67400]
["2015-07-27",21.27,21.290001,20.200001,20.5,19.083483000000001,35800]
["2015-08-03",20.559999000000001,21.59,20.450001,20.92,19.474464000000001,51300]
["2015-08-10",21.440000999999999,21.51,20.809999000000001,21.34,19.865442000000002,157900]
["2015-08-17",21.42,21.700001,19.5,19.510000000000002,18.161894,52600]
["2015-08-24",19.049999,19.27,18.32,19.120000999999998,17.798839999999998,64800]
["2015-08-31",18.91,19.239999999999998,17.850000000000001,18.190000999999999,16.933104,70300]
["2015-09-07",17.32,19.049999,17.32,18.360001,17.091353999999999,32900]
["2015-09-14",18.059999000000001,18.899999999999999,18.059999000000001,18.100000000000001,16.849319000000001,61000]
["2015-09-21",18.170000000000002,18.299999,17.260000000000002,17.879999000000002,16.64452,65000]
["2015-09-28",17.32,17.719999000000001,16.52,17.379999000000002,16.485669999999999,129800]
["2015-10-05",17.959999,18.18,17.48,18.139999,17.206564,80400]
["2015-10-12",18.239999999999998,19.239999999999998,17.799999,19.049999,18.069735999999999,53400]
["2015-10-19",19.34,19.5,18.860001,19.399999999999999,18.401726,62600]
["2015-10-26",19.16,19.950001,18.889999,19.93,18.904457000000001,48300]
["2015-11-02",19.399999999999999,19.84,19.049999,19.73,18.714745000000001,74400]
["2015-11-09",19.84,20.59,19.649999999999999,20.41,19.359755,62400]
["2015-11-16",20.299999,20.950001,20.299999,20.75,19.682261,137000]
["2015-11-23",20.68,21.17,20.620000999999998,21.040001,19.957338,28300]
["2015-11-30",20.700001,21.24,20.620000999999998,20.9,19.824541,51500]
["2015-12-07",20.85,20.889999,20.02,20.43,19.378727000000001,70200]
["2015-12-14",20.629999000000002,20.98,20.32,20.68,19.615862,78600]
["2015-12-21",20.639999,21.15,20.379999000000002,20.450001,19.397698999999999,70200]
["2015-12-28",20.379999000000002,21.049999,20.290001,20.780000999999999,19.710718,115400]
["2016-01-04",20.190000999999999,20.860001,19.950001,20.059999000000001,19.027764999999999,43500]
["2016-01-11",20.290001,20.290001,19.049999,19.23,18.240475,53800]
["2016-01-18",19.440000999999999,20.190000999999999,18.879999000000002,20.110001,19.075191,59500]
["2016-01-25",20.350000000000001,21.030000999999999,20.049999,20.950001,19.871969,105800]
["2016-02-01",20.309999000000001,20.82,19.950001,20.040001,19.008794999999999,55800]
["2016-02-08",20.27,20.309999000000001,18.860001,19.420000000000002,18.420698000000002,49400]
["2016-02-15",19.290001,19.73,18.920000000000002,19.59,18.581951,65900]
["2016-02-22",20.07,21.120000999999998,19.57,20.83,19.758144000000001,75400]
["2016-02-29",21.190000999999999,22.299999,20.9,22.16,21.019704999999998,282200]
["2016-03-07",21.9,22.040001,21.34,21.889999,20.763597000000001,70600]
["2016-03-14",22.139999,22.99,21.790001,22.620000999999998,21.456036000000001,227200]
["2016-03-21",21.809999000000001,23.299999,21.809999000000001,22.66,21.493977000000001,150100]
["2016-03-28",22.110001,22.690000999999999,21.34,21.530000999999999,20.422125000000001,717300]
["2016-04-04",22.32,23.32,22.01,23.26,22.346209999999999,212900]
["2016-04-11",23.41,23.9,23.219999000000001,23.35,22.432676000000001,950200]
["2016-04-18",23.5,24.4,23.5,23.75,22.816960999999999,538100]
["2016-04-25",23.58,24.41,23.4,23.77,22.836175999999998,230300]
["2016-05-02",23.75,24.860001,23.4,24.190000999999999,23.239674000000001,167300]
["2016-05-09",24.969999000000001,25.469999000000001,23.299999,23.379999000000002,22.461496,120300]
["2016-05-16",23.200001,24.290001,23.200001,23.65,22.720887999999999,53500]
["2016-05-23",23.51,24.17,23.49,23.51,22.586390999999999,45300]
["2016-05-30",23.27,23.280000999999999,22.57,23,22.096426000000001,56900]
["2016-06-06",23.200001,23.549999,22.9,23.09,22.18289,47000]
["2016-06-13",22.77,22.799999,21.870000999999998,22.5,21.616066,66800]
["2016-06-20",23.6,24.629999000000002,23.290001,23.58,22.653641,72900]
["2016-06-27",24.41,24.91,23.809999000000001,24.85,23.873747000000002,48800]
["2016-07-04",24.66,25.690000999999999,24.66,25.67,24.661531,22600]
["2016-07-11",25.83,26.24,24.299999,24.68,23.710425999999998,33100]
["2016-07-18",24.4,25.1,23.879999000000002,24.620000999999998,23.652781999999998,30600]
["2016-07-25",24.08,24.280000999999999,23.09,23.75,22.816960999999999,108000]
["2016-08-01",23.73,23.99,23.200001,23.540001,22.615210999999999,64200]
["2016-08-08",22.959999,23.91,22.92,23.68,22.74971,35900]
["2016-08-15",24.02,24.02,23.23,23.59,22.663246000000001,25800]
["2016-08-22",23.549999,23.93,23.190000999999999,23.450001,22.528748,28100]
["2016-08-29",23.25,23.450001,22.83,23.35,22.432676000000001,45000]
["2016-09-05",23.469999000000001,23.870000999999998,23.07,23.110001,22.202103000000001,39000]
["2016-09-12",22.860001,23.24,22.65,22.9,22.000353,33800]
["2016-09-19",23.1,24.690000999999999,23.01,24.299999,23.345354,24900]
["2016-09-26",24.190000999999999,24.34,23.58,23.879999000000002,22.941852999999998,21800]
["2016-10-03",23.780000999999999,24.23,23.620000999999998,23.77,23.130033000000001,24900]
["2016-10-10",23.6,24.139999,23.42,23.73,23.091107999999998,28900]
["2016-10-17",23.639999,23.77,22.700001,22.76,22.147224000000001,40300]
["2016-10-24",22.75,23.93,22.620000999999998,23.93,23.285724999999999,30700]
["2016-10-31",24.17,24.17,22.24,22.309999000000001,21.709340999999998,30100]
["2016-11-07",21.9,22.370000999999998,21.52,22.049999,21.456340999999998,33500]
["2016-11-14",21.6,22.219999000000001,21.6,21.959999,21.368763000000001,36900]
["2016-11-21",22.129999000000002,22.299999,21.07,21.32,20.745995000000001,29000]
["2016-11-28",21.049999,21.75,20.92,21.4,20.823839,50700]
["2016-12-05",20.950001,21.530000999999999,20.549999,20.92,20.356766,56800]
["2016-12-12",20.889999,21.879999000000002,20.059999000000001,20.18,19.636687999999999,88000]
["2016-12-19",20.57,20.66,20.120000999999998,20.190000999999999,19.646419999999999,61100]
["2016-12-26",20.200001,20.49,20.02,20.299999,19.753456,72700]
["2017-01-02",20.190000999999999,21.719999000000001,20.120000999999998,21.42,20.843302000000001,39900]
["2017-01-09",21.1,22.08,21.059999000000001,21.6,21.018457000000001,42800]
["2017-01-16",21.83,22.120000999999998,20.860001,21.65,21.06711,34000]
["2017-01-23",21.559999000000001,22.139999,21.32,21.84,21.251992999999999,59300]
["2017-01-30",21.459999,22.82,21.459999,22.82,22.20561,37400]
["2017-02-06",22.67,23.200001,22.65,22.889999,22.273726,22400]
["2017-02-13",23,23,22.190000999999999,22.799999,22.186147999999999,42000]
["2017-02-20",22.73,23.09,22.459999,23.02,22.400227000000001,16500]
["2017-02-27",22.93,23.290001,22.799999,23.27,22.643494,28600]
["2017-03-06",23.18,23.35,22.709999,22.870000999999998,22.254265,32400]
["2017-03-13",22.799999,23.43,22.799999,23.030000999999999,22.409956000000001,22300]
["2017-03-20",23,23.219999000000001,22.799999,23.219999000000001,22.594839,21800]
["2017-03-27",23.34,23.34,22.5,22.59,21.981801999999998,22000]
["2017-04-03",22.43,22.530000999999999,22.16,22.35,22.045074,26600]
["2017-04-10",22.110001,22.360001,22.030000999999999,22.1,21.798484999999999,21200]
["2017-04-17",22.209999,22.280000999999999,22.059999000000001,22.23,21.926711999999998,19200]
["2017-04-24",22.27,22.309999000000001,21.24,21.65,21.354624000000001,43500]
["2017-05-01",22.040001,22.33,22.040001,22.33,22.025347,42300]
["2017-05-08",22.65,22.950001,22.139999,22.18,21.877393999999999,44500]
["2017-05-15",21.98,22.24,21.549999,22.219999000000001,21.916847000000001,68100]
["2017-05-22",22.01,22.120000999999998,21.709999,21.85,21.551897,41600]
["2017-05-29",21.969999000000001,22.33,21.870000999999998,22.33,22.025347,37600]
["2017-06-05",22.23,22.379999000000002,21.75,21.879999000000002,21.581486000000002,69300]
["2017-06-12",21.74,22.200001,21.700001,22.15,21.847802999999999,32900]
["2017-06-19",22.360001,22.84,22.290001,22.84,22.528389000000001,42800]
["2017-06-26",22.889999,23.299999,22.620000999999998,22.85,22.538253999999998,53500]
["2017-07-03",23.059999000000001,23.09,21.889999,22.309999000000001,22.005618999999999,46000]
["2017-07-10",22.08,22.59,21.98,22.43,22.123982999999999,50400]
["2017-07-17",22.4,22.58,22.25,22.370000999999998,22.064802,26600]
["2017-07-24",22.26,22.26,21.83,21.92,21.620940999999998,21200]
["2017-07-31",22.07,22.07,21.389999,21.440000999999999,21.147490000000001,30300]
["2017-08-07",21.639999,21.67,21,21.07,20.782537000000001,39500]
["2017-08-14",21.379999000000002,21.610001,20.91,21.43,21.137626999999998,131500]
["2017-08-21",21.059999000000001,21.84,20.969999000000001,21.6,21.305306999999999,144600]
["2017-08-28",21.91,23.549999,21.74,23.549999,23.228702999999999,68000]
["2017-09-04",23.299999,23.530000999999999,22.98,23.51,23.189249,44100]
["2017-09-11",23.690000999999999,23.74,23.200001,23.5,23.179383999999999,27000]
["2017-09-18",23.530000999999999,23.610001,22.700001,23.030000999999999,22.715796999999998,32600]
["2017-09-25",23.040001,23.299999,22.4,22.67,22.360707999999999,61000]
["2017-10-02",22.459999,22.780000999999999,22.16,22.190000999999999,22.190000999999999,47200]
["2017-10-09",22.23,22.379999000000002,21.860001,22.02,22.02,85200]
["2017-10-16",22.27,22.59,22.139999,22.139999,22.139999,22400]
["2017-10-23",22.280000999999999,22.49,21.75,22.190000999999999,22.190000999999999,28500]
["2017-10-30",21.92,23.33,21.92,23.059999000000001,23.059999000000001,19900]
["2017-11-06",23.33,23.690000999999999,22.799999,23.200001,23.200001,24300]
["2017-11-13",22.959999,23.940000999999999,22.93,23.82,23.82,27200]
["2017-11-20",23.690000999999999,23.860001,23.59,23.860001,23.860001,23400]
["2017-11-27",23.75,24.209999,23.389999,24,24,33800]
["2017-12-04",23.879999000000002,24.309999000000001,23.879999000000002,24.200001,24.200001,55100]
["2017-12-11",24.27,25.51,24.27,25.459999,25.459999,39500]
["2017-12-18",25.959999,26.200001,25.309999000000001,25.4,25.4,30700]
["2017-12-25",25.84,26.26,25.700001,26.139999,26.139999,18200]
["2018-01-01",26.23,27.76,26.129999000000002,27.76,27.76,22500]
["2018-01-08",27.52,28.700001,27.52,28.610001,28.610001,29700]
["2018-01-15",29.030000999999999,29.889999,29,29.870000999999998,29.870000999999998,55600]
["2018-01-22",30.16,32.25,30.16,32.169998,32.169998,218600]

{"sheet":"OML.L Stock Price","index":274,"n_rows":969,"n_cols":7,"rows_kept":969,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Adj Close","Volume"]
["1999-07-11",157.14300499999999,162.28599500000001,150.057007,155.429001,63.928711,150214910]
["1999-07-18",153.71400499999999,156,146.057007,146.28599500000001,60.168182000000002,68942852]
["1999-07-25",142.85699500000001,146.628998,141.71400499999999,144.570999,59.462775999999998,39697465]
["1999-08-01",145.71400499999999,148.570999,142.28599500000001,143.429001,58.993076000000002,53799838]
["1999-08-08",142.85699500000001,147.429001,142.85699500000001,144,59.227936,46001162]
["1999-08-15",142.28599500000001,144.570999,140.570999,142,58.405323000000003,37763578]
["1999-08-22",142.85699500000001,156.570999,142.85699500000001,152.28599500000001,62.636009000000001,41238201]
["1999-08-29",152.28599500000001,162.28599500000001,148.570999,158.85699500000001,65.338684000000001,39116095]
["1999-09-05",160,162.28599500000001,142.85699500000001,143.429001,58.993076000000002,89498413]
["1999-09-12",143.429001,158.85699500000001,142.85699500000001,153.429001,63.106135999999999,194421123]
["1999-09-19",151.429001,152.570999,140.570999,141.14300499999999,58.052833999999997,106674848]
["1999-09-26",142.28599500000001,151.199997,142.057007,148.28599500000001,60.990788000000002,40839802]
["1999-10-03",149.71400499999999,157.71400499999999,149.71400499999999,155.14300499999999,63.811092000000002,39940317]
["1999-10-10",153.14300499999999,154.28599500000001,142.85699500000001,143.71400499999999,59.110298,37309769]
["1999-10-17",140.570999,146.85699500000001,140.570999,141.14300499999999,58.052833999999997,36298486]
["1999-10-24",142.28599500000001,147.429001,137.14300499999999,147.14300499999999,60.520663999999996,42341140]
["1999-11-01",145.14300499999999,154.85699500000001,145.14300499999999,152.85699500000001,62.870865000000002,34637070]
["1999-11-08",149.71400499999999,157.14300499999999,149.14300499999999,156.85699500000001,64.516059999999996,16597388]
["1999-11-15",160,161.14300499999999,154.28599500000001,156.85699500000001,64.516059999999996,37808844]
["1999-11-22",155.429001,163.429001,154.85699500000001,161.71400499999999,66.513794000000004,12402323]
["1999-11-29",160,169.14300499999999,148,166.570999,68.511512999999994,24771555]
["1999-12-06",168.34300200000001,184,164.570999,180.28599500000001,74.152557000000002,34135617]
["1999-12-13",177.14300499999999,188,171.429001,174.85699500000001,71.919539999999998,28743655]
["1999-12-20",174.628998,188.570999,174.628998,188.570999,77.560210999999995,6723938]
["1999-12-27",188.570999,194.28599500000001,182.85699500000001,192.570999,79.205444,88696]
["2000-01-03",192.570999,194.28599500000001,165.71400499999999,180.570999,74.269767999999999,23379461]
["2000-01-10",184.570999,194.28599500000001,182.85699500000001,190.85699500000001,78.500450000000001,43813252]
["2000-01-17",190.85699500000001,216,190.28599500000001,195.429001,80.380943000000002,41385055]
["2000-01-24",195.429001,201.71400499999999,177.14300499999999,177.71400499999999,73.094688000000005,14054685]
["2000-01-31",177.14300499999999,188.34300200000001,171.429001,184.85699500000001,76.032630999999995,46013647]
["2000-02-07",187.770996,195.429001,173.71400499999999,178.570999,73.447143999999994,32448137]
["2000-02-14",180.91400100000001,180.91400100000001,165.71400499999999,166.28599500000001,68.394287000000006,38572144]
["2000-02-21",165.71400499999999,177.25700399999999,152.34300200000001,168,69.099250999999995,30617558]
["2000-02-28",160,171.429001,160,166.570999,68.511512999999994,21728076]
["2000-03-06",170.057007,171.429001,148.570999,159.429001,65.573959000000002,22864237]
["2000-03-13",158.85699500000001,177.14300499999999,148.85699500000001,168.85699500000001,69.451729,19138574]
["2000-03-20",172.229004,200.34300200000001,168.91400100000001,196.570999,80.850639000000001,22563443]
["2000-03-26",195.429001,195.429001,165.71400499999999,171.429001,70.509604999999993,26614155]
["2000-04-02",171.429001,174.85699500000001,158.85699500000001,166,68.276649000000006,11184468]
["2000-04-09",165.71400499999999,170.28599500000001,159.429001,163.14300499999999,67.101546999999997,31403706]
["2000-04-16",160,168,148.570999,165.429001,68.871559000000005,51511916]
["2000-04-23",165.429001,166.85699500000001,158.85699500000001,165.71400499999999,68.990211000000002,45730210]
["2000-04-30",165.71400499999999,167.429001,152.570999,154,64.113433999999998,20980551]
["2000-05-07",156.34300200000001,158.85699500000001,152.34300200000001,154,64.113433999999998,44084128]
["2000-05-14",154.057007,155.429001,142.85699500000001,143.71400499999999,59.831158000000002,51662812]
["2000-05-21",145.14300499999999,154.28599500000001,143.770996,153.71400499999999,63.994365999999999,27300859]
["2000-05-28",153.71400499999999,162.28599500000001,153.71400499999999,161.14300499999999,67.087211999999994,48981386]
["2000-06-04",161.14300499999999,175.429001,161.14300499999999,166.570999,69.347014999999999,31559049]
["2000-06-11",161.14300499999999,181.71400499999999,160,176.570999,73.510222999999996,25904358]
["2000-06-18",175.199997,178.28599500000001,162.28599500000001,164.570999,68.514365999999995,27688983]
["2000-06-25",165.71400499999999,167.429001,162.85699500000001,166,69.109268,12405556]
["2000-07-02",167.429001,181.71400499999999,167.429001,172.570999,71.844939999999994,18623478]
["2000-07-09",174.85699500000001,174.85699500000001,169.14300499999999,170,70.774558999999996,25843651]
["2000-07-16",170.85699500000001,170.85699500000001,164.91400100000001,165.14300499999999,68.752480000000006,21130144]
["2000-07-23",166.85699500000001,171.199997,163.429001,170,70.774558999999996,7128921]
["2000-07-30",166.85699500000001,180.68600499999999,166.85699500000001,179.429001,74.700042999999994,11383441]
["2000-08-06",181.71400499999999,184.570999,174.85699500000001,184.28599500000001,76.722121999999999,7628438]
["2000-08-13",183.429001,190.97099299999999,180.570999,190.85699500000001,79.457779000000002,11629188]
["2000-08-20",190.85699500000001,194.28599500000001,187.770996,190.85699500000001,79.457779000000002,21708120]
["2000-08-27",190.85699500000001,201.14300499999999,188.570999,201.14300499999999,83.740059000000002,9668153]
["2000-09-03",200,204.570999,194.28599500000001,200.28599500000001,83.383240000000001,19871119]
["2000-09-10",196.570999,205.71400499999999,196.570999,201.71400499999999,83.977760000000004,21115830]
["2000-09-17",201.71400499999999,201.71400499999999,182.85699500000001,190.85699500000001,79.457779000000002,16705539]
["2000-09-24",197.71400499999999,198.28599500000001,184,186.85699500000001,77.792488000000006,14217359]
["2000-10-01",194.28599500000001,200,184,200,83.264174999999994,20200436]
["2000-10-08",190.85699500000001,196.570999,176.570999,184,76.603049999999996,24230565]
["2000-10-15",184,188.34300200000001,169.14300499999999,179.429001,74.700042999999994,29229814]
["2000-10-22",179.429001,179.429001,170.057007,172.85699500000001,72.595237999999995,17023465]
["2000-10-30",173.71400499999999,189.14300499999999,172.34300200000001,184.85699500000001,77.634956000000003,13307439]
["2000-11-06",183.770996,188.34300200000001,178.85699500000001,182.570999,76.674888999999993,5752854]
["2000-11-13",184.570999,186.28599500000001,174.85699500000001,177.71400499999999,74.635077999999993,15475146]
["2000-11-20",176,178.28599500000001,166.85699500000001,176.34300200000001,74.059296000000003,40440762]
["2000-11-27",176.91400100000001,180.570999,171.429001,171.71400499999999,72.115234000000001,19891489]
["2000-12-04",170.85699500000001,188.570999,170.628998,188.570999,79.194716999999997,11487990]
["2000-12-11",182.85699500000001,185.14300499999999,174.85699500000001,177.14300499999999,74.395240999999999,23733006]
["2000-12-18",178.85699500000001,192,178.28599500000001,188.570999,79.194716999999997,6513572]
["2000-12-25",188.570999,195.199997,186.28599500000001,189.71400499999999,79.674728000000002,1946513]
["2001-01-01",189.71400499999999,195.199997,180.91400100000001,190.570999,80.034637000000004,10536370]
["2001-01-08",187.429001,188.570999,176,180,75.595116000000004,27994956]
["2001-01-15",181.02900700000001,190.057007,180,188.570999,79.194716999999997,22992612]
["2001-01-22",186.28599500000001,189.71400499999999,184,189.14300499999999,79.434937000000005,16873541]
["2001-01-29",186.628998,203.429001,186.628998,201.14300499999999,84.474625000000003,48710804]
["2001-02-05",197.71400499999999,201.71400499999999,189.48599200000001,189.71400499999999,79.674728000000002,18325060]
["2001-02-12",189.14300499999999,199.770996,189.14300499999999,193.14300499999999,81.114822000000004,13517060]
["2001-02-19",194.85699500000001,197.71400499999999,185.82899499999999,188.570999,79.194716999999997,10252025]
["2001-02-26",192,192.68600499999999,179.770996,181.48599200000001,76.219177000000002,29274527]
["2001-03-05",181.71400499999999,190.628998,177.14300499999999,189.14300499999999,79.434937000000005,21260536]
["2001-03-12",188.570999,188.570999,171.429001,174,73.075294,34403784]
["2001-03-19",174.057007,175.429001,157.82899499999999,165.48599200000001,69.499634,33603832]
["2001-03-25",168,180.34300200000001,165.71400499999999,168,70.555428000000006,27910927]
["2001-04-01",171.54299900000001,172.34300200000001,158.85699500000001,164.570999,69.115364,26621013]
["2001-04-08",165.71400499999999,178.628998,160.34300200000001,172.28599500000001,72.355461000000005,17710289]
["2001-04-15",172.28599500000001,187.429001,169.14300499999999,177.14300499999999,74.395240999999999,20452197]
["2001-04-22",176,180.91400100000001,163.199997,165.71400499999999,70.868454,83871262]
["2001-04-29",167.770996,174.28599500000001,166.85699500000001,172.85699500000001,73.923195000000007,43162560]
["2001-05-06",172.85699500000001,181.71400499999999,171.429001,177.71400499999999,76.000304999999997,30950797]
["2001-05-13",180,182.628998,173.71400499999999,179.14300499999999,76.611419999999995,29751789]
["2001-05-20",180.570999,182.97099299999999,176.91400100000001,177.14300499999999,75.756103999999993,33722013]
["2001-05-27",177.14300499999999,181.48599200000001,175.429001,176,75.267296000000002,21598218]
["2001-06-03",179.429001,183.770996,175.88600199999999,180.28599500000001,77.100219999999993,26801711]
["2001-06-10",180.91400100000001,182.85699500000001,177.71400499999999,180.28599500000001,77.100219999999993,37858426]
["2001-06-17",181.71400499999999,184,177.14300499999999,181.429001,77.58905,21870398]
["2001-06-24",185.14300499999999,186.28599500000001,178.057007,186.28599500000001,79.666167999999999,17923515]
["2001-07-01",186.28599500000001,188,180.570999,181.14300499999999,77.466735999999997,41049008]
["2001-07-08",180.570999,182.628998,172.91400100000001,175.770996,75.169394999999994,31340434]
["2001-07-15",176.570999,178.85699500000001,172,172.85699500000001,73.923195000000007,28611880]
["2001-07-22",178.28599500000001,178.28599500000001,167.199997,171.429001,73.312484999999995,39272156]
["2001-07-29",170.057007,174.28599500000001,168.570999,171.14300499999999,73.190169999999995,36152665]
["2001-08-05",171.429001,171.770996,165.48599200000001,167.429001,71.601867999999996,15285207]
["2001-08-12",169.14300499999999,169.14300499999999,160.34300200000001,162.85699500000001,69.646629000000004,15413455]
["2001-08-19",162.628998,165.71400499999999,157.71400499999999,164.34300200000001,70.282127000000003,23450414]
["2001-08-26",163.14300499999999,164.570999,156,158,67.569519,13444610]
["2001-09-02",158.057007,159.199997,144,145.14300499999999,62.071151999999998,45074839]
["2001-09-09",146.39999399999999,148,125.71399700000001,126.28600299999999,54.006858999999999,53835506]
["2001-09-16",124.570999,128,106.28600299999999,113.71399700000001,48.630386000000001,39691745]
["2001-09-23",114.85700199999999,136,114.056999,134,57.305785999999998,35562951]
["2001-09-30",134.057007,134.057007,124.570999,128,54.739868000000001,24923511]
["2001-10-07",124.914001,130.28599500000001,119.429001,124.570999,53.273440999999998,38645491]
["2001-10-14",123.429001,130.28599500000001,122.85700199999999,123.71399700000001,52.906936999999999,36924148]
["2001-10-21",124,128,122.056999,127.14299800000001,55.106898999999999,27672182]
["2001-10-29",126.056999,127.771004,123.199997,126.570999,54.858978,27364288]
["2001-11-05",126.85700199999999,130.057007,120,121.14299800000001,52.506329000000001,69161269]
["2001-11-12",121.71399700000001,125.71399700000001,115.199997,124,53.744636999999997,43113503]
["2001-11-19",124.570999,133.71400499999999,122.85700199999999,126.570999,54.858978,49962236]
["2001-11-26",127.886002,128,117.71399700000001,121.14299800000001,52.506329000000001,26820065]
["2001-12-03",118.85700199999999,120.914001,105.486,106.28600299999999,46.066966999999998,60333928]
["2001-12-10",107.429001,108.343002,90.857001999999994,96.570999,41.856236000000003,42405297]
["2001-12-17",98.286002999999994,105.14299800000001,91.771004000000005,97.429001,42.228110999999998,31524524]
["2001-12-24",97.142998000000006,102.74299600000001,95.656998000000002,100.570999,43.589924000000003,7504576]
["2001-12-31",98.628997999999996,106.628998,97.943000999999995,104.570999,45.323619999999998,25779640]
["2002-01-07",102.85700199999999,120.343002,102.85700199999999,115.429001,50.029758000000001,83022892]
["2002-01-14",115.656998,115.656998,107.14299800000001,107.14299800000001,46.438389000000001,47542419]
["2002-01-21",105.486,114.85700199999999,105.486,113.14299800000001,49.038939999999997,28412893]
["2002-01-28",113.486,113.599998,105.429001,108.85700199999999,47.181282000000003,20467712]
["2002-02-04",108.685997,109.371002,100.570999,104.570999,45.323619999999998,30961897]
["2002-02-11",104.570999,110.628998,103.886002,107.14299800000001,46.438389000000001,34582394]
["2002-02-18",108.343002,108.28600299999999,102.056999,102.85700199999999,44.580750000000002,45520798]
["2002-02-25",103.771004,110.400002,103.771004,108.85700199999999,47.181282000000003,36817772]
["2002-03-04",110.28600299999999,118.74299600000001,110.056999,117.71399700000001,51.020122999999998,59151555]
["2002-03-11",118.74299600000001,118.74299600000001,113.429001,117.486,50.921317999999999,57158293]
["2002-03-18",117.25700399999999,118.85700199999999,114.28600299999999,117.14299800000001,50.772647999999997,57803911]
["2002-03-25",118.400002,118.85700199999999,114.28600299999999,116.570999,50.524731000000003,58167437]
["2002-03-31",116.570999,127.429001,116.570999,124.570999,53.992114999999998,67318514]
["2002-04-07",128,130.28599500000001,123.71399700000001,128,55.478324999999998,55882268]
["2002-04-14",129.25700399999999,130.057007,119.771004,123.71399700000001,53.620666999999997,40819930]
["2002-04-21",124.570999,129.60000600000001,122.628998,127.14299800000001,56.464680000000001,38044986]
["2002-04-28",122.28600299999999,130,122.28600299999999,126.85700199999999,56.337668999999998,41869281]
["2002-05-05",126.85700199999999,132.88000500000001,124.914001,131.429001,58.368130000000001,56679791]
["2002-05-12",132.800003,138,131.429001,134.28599500000001,59.636935999999999,54320737]
["2002-05-19",132.11399800000001,136,129.71400499999999,133.14300499999999,59.129314000000001,39187661]
["2002-05-26",134.057007,134.85699500000001,121.71399700000001,123.429001,54.815291999999999,153101592]
["2002-06-02",123.429001,125.71399700000001,120.570999,121.429001,53.927093999999997,48001141]
["2002-06-09",121.14299800000001,122.971001,107.429001,108.570999,48.216785000000002,101809702]
["2002-06-16",112,113.14299800000001,103.429001,106.85700199999999,47.455596999999997,60878005]
["2002-06-23",105.14299800000001,109.71399700000001,96,106.570999,47.328586999999999,63640959]
["2002-06-30",106.400002,106.628998,97.142998000000006,103.429001,45.933219999999999,59071335]
["2002-07-07",103.656998,104.570999,92.570999,95.713997000000006,42.506950000000003,42366338]
["2002-07-14",95.429001,99.142998000000006,86.857001999999994,94,41.745753999999998,52084606]
["2002-07-21",94.400002000000001,95.713997000000006,81.429001,91.429001,40.603966,31403190]
["2002-07-28",91.429001,99.429001,88.286002999999994,89.429001,39.715758999999998,39300678]
["2002-08-04",89.142998000000006,95.429001,80,95.429001,42.380378999999998,64060071]
["2002-08-11",92.914000999999999,97.142998000000006,88.570999,94.857001999999994,42.126365999999997,72199605]
["2002-08-18",95.314003,100.85700199999999,94.170997999999997,98.286002999999994,43.649189,33360705]
["2002-08-25",98.286002999999994,102.28600299999999,92.570999,94.286002999999994,41.872776000000002,22377228]
["2002-09-01",92.343001999999998,94.286002999999994,80.914000999999999,89.142998000000006,39.588740999999999,30980467]
["2002-09-08",89.713997000000006,93.713997000000006,83.142998000000006,84.286002999999994,37.431725,41929833]
["2002-09-15",84.343001999999998,94,73.429001,80.570999,35.781886999999998,60307000]
["2002-09-22",78.857001999999994,86,73.142998000000006,84.343001999999998,37.457062000000001,138732548]
["2002-09-29",82.286002999999994,87.429001,78.857001999999994,84.286002999999994,37.431725,28020716]
["2002-10-06",82.286002999999994,89.713997000000006,82.286002999999994,89.713997000000006,39.842331000000001,31933842]
["2002-10-13",86.857001999999994,97.142998000000006,86.857001999999994,93.713997000000006,41.618740000000003,36958209]
["2002-10-20",93.713997000000006,101.71399700000001,90.286002999999994,95.713997000000006,43.297198999999999,26439085]
["2002-10-28",96,97.142998000000006,87.429001,89.142998000000006,40.324722000000001,39207715]
["2002-11-04",92.570999,98.286002999999994,90.857001999999994,96.286002999999994,43.555931000000001,56984159]
["2002-11-11",96.343001999999998,104.570999,93.713997000000006,103.71399700000001,46.916072999999997,132349877]
["2002-11-18",102.628998,108.570999,93.429001,108.28600299999999,48.984264000000003,41651382]
["2002-11-25",105.71399700000001,109.14299800000001,99.713997000000006,106.28600299999999,48.079552,39610510]
["2002-12-02",105.829002,109.14299800000001,96.857001999999994,98.570999,44.589573000000001,36600142]
["2002-12-09",98.286002999999994,102.628998,91.429001,98,44.331294999999997,42375061]
["2002-12-16",97.713997000000006,102.28600299999999,95.429001,101.14299800000001,45.753059,34272071]
["2002-12-23",99.771004000000005,101.71399700000001,97.429001,98,44.331294999999997,4152293]
["2002-12-30",99.429001,104,98,102.85700199999999,46.528404000000002,13848089]
["2003-01-06",102.85700199999999,104,99.142998000000006,102.85700199999999,46.528404000000002,38587761]
["2003-01-13",103.771004,106.570999,96.570999,96.570999,43.684871999999999,26669206]
["2003-01-20",97.713997000000006,100.570999,90.286002999999994,90.570999,40.970703,29765030]
["2003-01-27",92.570999,94.857001999999994,87.142998000000006,91.713997000000006,41.487746999999999,53184054]
["2003-02-03",94.286002999999994,101.14299800000001,94.286002999999994,98,44.331294999999997,54885445]
["2003-02-10",98,103.199997,94.286002999999994,98.286002999999994,44.460659,59631753]
["2003-02-17",100,102.570999,96.857001999999994,102.28600299999999,46.270107000000003,36491273]
["2003-02-24",103.54299899999999,103.54299899999999,91.429001,94.857001999999994,42.909511999999999,56850449]
["2003-03-03",93.486000000000004,94,80,80,36.188800999999998,75237814]
["2003-03-10",81.486000000000004,90,81.486000000000004,88.570999,40.065983000000003,51785451]
["2003-03-17",86.308998000000003,100,85.429001,99.429001,44.977718000000003,75971612]
["2003-03-24",91.199996999999996,96,88.857001999999994,90.857001999999994,41.100085999999997,94087404]
["2003-03-30",90.857001999999994,98,86.286002999999994,95.429001,43.168273999999997,37092495]
["2003-04-06",98.857001999999994,102.85700199999999,95.713997000000006,100.85700199999999,45.623676000000003,84607800]
["2003-04-13",103.14299800000001,108,100,102.28600299999999,46.270107000000003,28163601]
["2003-04-20",102.28600299999999,108,100.570999,102.570999,49.316578,17785715]
["2003-04-27",100,107.429001,100,104,50.003647000000001,21638812]
["2003-05-04",104,107.429001,101.71399700000001,106,50.965248000000003,26143181]
["2003-05-11",105.71399700000001,107.429001,98.742996000000005,102.28600299999999,49.179558,32817850]
["2003-05-18",101.486,101.486,91.692001000000005,92.570999,44.508536999999997,177603041]
["2003-05-25",92.570999,100,90,100,48.080424999999998,71628918]
["2003-06-01",99.656998000000002,102.85700199999999,94.857001999999994,100.570999,48.354973000000001,50716655]
["2003-06-08",97.486000000000004,102.400002,97.486000000000004,101.14299800000001,48.629981999999998,106657164]
["2003-06-15",100.343002,106.570999,100,105.14299800000001,50.553199999999997,37457284]
["2003-06-22",104,104.914001,98.286002999999994,100.570999,48.354973000000001,31785644]
["2003-06-29",102.628998,104.570999,99.429001,102,49.042029999999997,27968974]
["2003-07-06",101.486,107.71399700000001,101.14299800000001,102.85700199999999,49.454098000000002,35581047]
["2003-07-13",105.14299800000001,110.570999,104.85700199999999,107.14299800000001,51.514811999999999,39788287]
["2003-07-20",104.570999,111.429001,104.570999,109.429001,52.613945000000001,25341129]
["2003-07-27",110.628998,110.85700199999999,106.85700199999999,106.85700199999999,51.377296000000001,17937183]
["2003-08-03",107.429001,111.44000200000001,105.14299800000001,106,50.965248000000003,17845592]
["2003-08-10",105.14299800000001,110.400002,102.628998,106.85700199999999,51.377296000000001,18692928]
["2003-08-17",107.429001,113.371002,107.14299800000001,112,53.850093999999999,22604317]
["2003-08-24",112,112.28600299999999,108.85700199999999,109.71399700000001,52.750954,16010258]
["2003-08-31",110.056999,120.570999,109.14299800000001,120,57.696514000000001,60918561]
["2003-09-07",119.771004,123.429001,112.28600299999999,114.28600299999999,54.949187999999999,65942044]
["2003-09-14",114.570999,115.14299800000001,109.599998,112,53.850093999999999,73014249]
["2003-09-21",109.71399700000001,112,106,106.85700199999999,51.377296000000001,29395644]
["2003-09-28",106.570999,114.85700199999999,105.71399700000001,113.429001,54.537163,30085177]
["2003-10-05",108.914001,117.429001,108.85700199999999,114.85700199999999,55.223736000000002,57805502]
["2003-10-12",113.14299800000001,121.14299800000001,112.570999,118.85700199999999,57.146954000000001,90985501]
["2003-10-19",118.570999,119.897003,112.28600299999999,112.570999,54.908073000000002,27875956]
["2003-10-27",114.85700199999999,116.85700199999999,112.570999,116.85700199999999,56.998631000000003,34530628]
["2003-11-03",117.14299800000001,119.429001,116,117.429001,57.277622000000001,27425360]
["2003-11-10",117.14299800000001,117.25700399999999,110.28600299999999,116,56.580612000000002,73205689]
["2003-11-17",114.056999,114.639999,107.429001,108.28600299999999,52.818012000000003,69636651]
["2003-11-24",108.570999,116,108.28600299999999,110,53.654034000000003,44148561]
["2003-12-01",112,114.85700199999999,108.85700199999999,112,54.629562,60554783]
["2003-12-08",111.14299800000001,112.570999,107.429001,110.28600299999999,53.793529999999997,45401673]
["2003-12-15",110.85700199999999,113.14299800000001,106.85700199999999,107.14299800000001,52.260489999999997,27163998]
["2003-12-22",102.85700199999999,107.429001,102.85700199999999,106.28600299999999,51.842491000000003,30075529]
["2003-12-29",105.14299800000001,109.14299800000001,104.914001,106.570999,51.981495000000002,7565259]
["2004-01-05",106,109.71399700000001,104.343002,105.429001,51.424477000000003,55086428]
["2004-01-12",105.71399700000001,107.429001,102.85700199999999,106.28600299999999,51.842491000000003,25808369]
["2004-01-19",106.570999,112.570999,106.28600299999999,108.570999,52.95702,82050842]
["2004-01-26",108.85700199999999,108.85700199999999,104.343002,108.570999,52.95702,73634375]
["2004-02-02",106.85700199999999,109.14299800000001,104.606003,105.71399700000001,51.563468999999998,27214361]
["2004-02-09",107.429001,107.429001,105.429001,106.28600299999999,51.842491000000003,45503198]
["2004-02-16",106,108.85700199999999,104.28600299999999,106.85700199999999,52.120998,75291949]
["2004-02-23",104.85700199999999,109.429001,103.199997,108.570999,52.95702,51781407]
["2004-03-01",109.14299800000001,111.71399700000001,106.85700199999999,111.429001,54.351047999999999,52976079]
["2004-03-08",113.71399700000001,113.71399700000001,106,108.28600299999999,52.818012000000003,52717210]
["2004-03-15",108.570999,111.199997,107.14299800000001,109.71399700000001,53.514530000000001,59722405]
["2004-03-22",110,113.71399700000001,106.85700199999999,112.85700199999999,55.047569000000003,54915041]
["2004-03-28",113.429001,116.28600299999999,112.45700100000001,115.71399700000001,56.441119999999998,61337252]
["2004-04-04",116.570999,120,116,119.429001,58.253162000000003,46945580]
["2004-04-11",119.429001,122.28600299999999,116.383003,120.85700199999999,58.949696000000003,44231496]
["2004-04-18",121.14299800000001,121.988998,113.71399700000001,113.71399700000001,55.465587999999997,56110086]
["2004-04-25",114.28600299999999,116,110.28600299999999,110.570999,55.366256999999997,32468256]
["2004-05-02",110.570999,113.14299800000001,108.570999,108.85700199999999,54.508006999999999,36642501]
["2004-05-09",108.570999,110.514,105.599998,108,54.078879999999998,54443258]
["2004-05-16",105.71399700000001,108.800003,104.113998,104.85700199999999,52.505088999999998,46916389]
["2004-05-23",104.570999,109.429001,104.28600299999999,108,54.078879999999998,27819951]
["2004-05-30",108,111.07399700000001,108,110.28600299999999,55.223553000000003,36712370]
["2004-06-06",110.85700199999999,113.71399700000001,110.011002,113.14299800000001,56.654139999999998,17750140]
["2004-06-13",112.85700199999999,114.28600299999999,111.199997,113.14299800000001,56.654139999999998,14550781]
["2004-06-20",112.85700199999999,117.886002,112.85700199999999,116.85700199999999,58.513846999999998,40527847]
["2004-06-27",116.85700199999999,120.85700199999999,115.771004,118,59.086201000000003,51717169]
["2004-07-04",118.570999,118.570999,114.85700199999999,115.71399700000001,57.941516999999997,23596331]
["2004-07-11",115.14299800000001,117.429001,113.50900300000001,114.570999,57.369179000000003,23728011]
["2004-07-18",114.85700199999999,117.71399700000001,112.28600299999999,115.429001,57.798819999999999,15314711]
["2004-07-25",116,121.697998,114.570999,119.429001,59.801730999999997,34209834]
["2004-08-01",119.71399700000001,120.570999,115.71399700000001,116.85700199999999,58.513846999999998,25414553]
["2004-08-08",115.429001,119.14299800000001,111.71399700000001,112,56.081802000000003,40416089]
["2004-08-15",112.28600299999999,114.570999,110.85700199999999,114,57.083266999999999,23305700]
["2004-08-22",115.14299800000001,121.429001,114,120.570999,60.373576999999997,21628287]
["2004-08-29",120.570999,125.429001,119.429001,125.14299800000001,62.662914000000001,22328586]
["2004-09-05",125.14299800000001,126.21700300000001,122,123.429001,61.804648999999998,24387653]
["2004-09-12",123.429001,127.429001,123.028999,125.14299800000001,62.662914000000001,30794211]
["2004-09-19",124.85700199999999,126.28600299999999,122.28600299999999,124,62.090572000000002,35596553]
["2004-09-26",124.570999,133.71400499999999,124,132.85699500000001,66.525536000000002,35498636]
["2004-10-03",133.429001,136.85699500000001,130.320007,131.71400499999999,65.953224000000006,55394698]
["2004-10-10",131.429001,133.51199299999999,128.28599500000001,130,65.094963000000007,84707426]
["2004-10-17",130,134.570999,127.71399700000001,130.570999,65.380859000000001,27933847]
["2004-10-24",130.570999,133.429001,128.570999,131.71400499999999,66.831626999999997,27794438]
["2004-11-01",131.429001,137.14300499999999,131.429001,135.71400499999999,68.861237000000003,23277086]
["2004-11-08",135.71400499999999,141.429001,134.720001,141.14300499999999,71.615882999999997,29990127]
["2004-11-15",142.28599500000001,145.71400499999999,138.28599500000001,144,73.065544000000003,69715356]
["2004-11-22",142.85699500000001,147.429001,142.720001,146.85699500000001,74.515190000000004,39953053]
["2004-11-29",147.429001,155.429001,147.429001,153.14300499999999,77.704696999999996,117641770]
["2004-12-06",153.14300499999999,155.14300499999999,146.74299600000001,147.429001,74.805419999999998,76499793]
["2004-12-13",148,152.800003,147.71400499999999,150.570999,76.399651000000006,78719282]
["2004-12-20",150.85699500000001,153.71400499999999,148.45100400000001,151.429001,76.834998999999996,21226059]
["2004-12-27",151.429001,152.85699500000001,150.570999,151.429001,76.834998999999996,4911580]
["2005-01-03",151.429001,153.429001,148,148.570999,75.384865000000005,34467126]
["2005-01-10",148.28599500000001,149.14300499999999,145.283005,147.71400499999999,74.950027000000006,25949738]
["2005-01-17",147.429001,148.74200400000001,142.570999,145.71400499999999,73.935248999999999,31202700]
["2005-01-24",145.14300499999999,146.240005,141.58900499999999,142.28599500000001,72.195862000000005,32657410]
["2005-01-31",142.570999,148.28599500000001,142.28599500000001,146.85699500000001,74.515190000000004,53383800]
["2005-02-07",148.28599500000001,154.570999,148,154.570999,78.429253000000003,58291277]
["2005-02-14",154,161.71400499999999,153.14300499999999,157.71400499999999,80.024017000000001,45836876]
["2005-02-21",157.71400499999999,160.85699500000001,154.057007,160.28599500000001,81.329055999999994,36021896]
["2005-02-28",160.570999,163.199997,158.74299600000001,160,81.183944999999994,51662686]
["2005-03-07",159.71400499999999,161.71400499999999,157.14300499999999,161.14300499999999,81.763863000000001,48803492]
["2005-03-14",161.14300499999999,161.371002,154.85699500000001,155.71400499999999,79.009201000000004,49437822]
["2005-03-21",156.28599500000001,157.429001,153.02900700000001,155.14300499999999,78.719481999999999,34808865]
["2005-03-27",155.14300499999999,155.429001,151.46499600000001,154.28599500000001,78.284644999999998,43720020]
["2005-04-03",153.14300499999999,154.28599500000001,148.86900299999999,151.71400499999999,76.979636999999997,84788247]
["2005-04-10",151.71400499999999,152.85699500000001,147.71400499999999,148,75.095130999999995,40808099]
["2005-04-17",144.570999,148.570999,139.71400499999999,143.14300499999999,72.630699000000007,47504114]
["2005-04-24",143.71400499999999,147.14300499999999,140.537003,143.71400499999999,74.707886000000002,55829543]
["2005-05-01",143.71400499999999,147.429001,143.14300499999999,146.570999,76.193023999999994,48979431]
["2005-05-08",146.85699500000001,152.17100500000001,135.429001,140.28599500000001,72.925865000000002,90912252]
["2005-05-15",140.570999,142,134.85699500000001,134.85699500000001,70.103667999999999,107970341]
["2005-05-22",135.429001,137.71400499999999,133.429001,137.14300499999999,71.292023,71568212]
["2005-05-29",137.14300499999999,137.14300499999999,130.28599500000001,132.28599500000001,68.767150999999998,113878027]
["2005-06-05",132.28599500000001,135.14300499999999,131.14300499999999,133.71400499999999,69.509506000000002,92443754]
["2005-06-12",134.28599500000001,137.429001,131.429001,134,69.658173000000005,105480599]
["2005-06-19",133.429001,139.429001,132.570999,138.570999,72.034332000000006,64278775]
["2005-06-26",136.85699500000001,140.570999,134.85699500000001,140,72.777168000000003,102653911]
["2005-07-03",139.429001,140.28599500000001,134.570999,139.71400499999999,72.628517000000002,61198139]
["2005-07-10",140.570999,147.429001,139.770996,146.570999,76.193023999999994,91690631]
["2005-07-17",146.570999,152,145.14300499999999,148,76.935897999999995,81070919]
["2005-07-24",147.429001,150.320007,146.28599500000001,149.14300499999999,77.530060000000006,47886782]
["2005-07-31",148.85699500000001,157.36000100000001,148,148.570999,77.232697000000002,65877741]
["2005-08-07",148.570999,158.59399400000001,146.570999,154.85699500000001,80.500381000000004,93148757]
["2005-08-14",154.85699500000001,154.89700300000001,150,152.570999,79.312049999999999,65681610]
["2005-08-21",152.28599500000001,157.71400499999999,152.28599500000001,155.429001,80.797752000000003,77566730]
["2005-08-28",155.429001,166.057007,153.14300499999999,161.429001,83.916779000000005,245186544]
["2005-09-04",162.28599500000001,164.21000699999999,158.28599500000001,160.28599500000001,83.322593999999995,152921822]
["2005-09-11",161.14300499999999,161.14300499999999,152,156.570999,81.391379999999998,128665572]
["2005-09-18",156,158.570999,152.570999,153.71400499999999,79.906218999999993,121270189]
["2005-09-25",154.85699500000001,160.68600499999999,152.85699500000001,158.570999,82.431076000000004,174033437]
["2005-10-02",157.71400499999999,165.891998,152.45700099999999,154.28599500000001,80.203559999999996,142341076]
["2005-10-09",154,157.14300499999999,152.229004,153.71400499999999,79.906218999999993,123147793]
["2005-10-16",153.71400499999999,156.570999,145.429001,147.71400499999999,76.787209000000004,90784743]
["2005-10-23",147.14300499999999,151.71400499999999,147.14300499999999,150.28599500000001,79.061820999999995,76534442]
["2005-10-31",150.85699500000001,158,148.595001,158,83.119949000000005,95484261]
["2005-11-07",158.28599500000001,159.14300499999999,153.14300499999999,158.28599500000001,83.270438999999996,83567608]
["2005-11-14",160.85699500000001,169.71400499999999,157.95100400000001,169.429001,89.132491999999999,154050952]
["2005-11-21",170.570999,175.429001,167.71400499999999,175.14300499999999,92.138465999999994,85816702]
["2005-11-28",176,180.570999,170.628998,180,94.693634000000003,157634954]
["2005-12-05",180.85699500000001,183.71400499999999,177.14300499999999,182.85699500000001,96.196631999999994,165311517]
["2005-12-12",182.85699500000001,183.14300499999999,173.429001,178.85699500000001,94.092338999999996,178971684]
["2005-12-19",179.429001,187.429001,178.28599500000001,186.570999,98.150475,79992598]
["2005-12-26",186.570999,189.71400499999999,186.28599500000001,188.28599500000001,99.052711000000002,14054028]
["2006-01-02",188.28599500000001,195.71400499999999,187.770996,195.429001,102.81044,75185191]
["2006-01-09",196.85699500000001,200.91400100000001,192,200,105.215157,145150074]
["2006-01-16",201.14300499999999,207.14300499999999,194.85699500000001,204.85699500000001,107.770302,113398769]
["2006-01-23",203.429001,212.570999,202.057007,212.570999,111.828453,88244310]
["2006-01-30",212.570999,221.71400499999999,212.570999,216.85699500000001,114.08319899999999,201225553]
["2006-02-06",216.85699500000001,223.770996,204.85699500000001,205.429001,108.071213,598157911]
["2006-02-13",205.48599200000001,218.28599500000001,202.85699500000001,217.429001,114.384148,289420708]
["2006-02-20",219.429001,224.570999,217.14300499999999,224,117.84097300000001,199013836]
["2006-02-27",225.14300499999999,226.85699500000001,212.570999,213.429001,112.279816,182766813]
["2006-03-06",214.85699500000001,220.570999,204.85699500000001,212.570999,111.828453,125860528]
["2006-03-13",212.570999,225.429001,212.34300200000001,225.429001,118.592766,223544808]
["2006-03-20",226.85699500000001,235.429001,220.28599500000001,234.85699500000001,123.552582,100540831]
["2006-03-26",235.429001,237.429001,222.28599500000001,230,120.997429,142769255]
["2006-04-02",230,232.85699500000001,228.28599500000001,229.429001,120.697052,177188370]
["2006-04-09",230,234.85699500000001,224.85699500000001,227.14300499999999,119.49440800000001,106408655]
["2006-04-16",227.14300499999999,231.71400499999999,223.429001,224.28599500000001,117.99144,87912735]
["2006-04-23",223.429001,228.570999,217.71400499999999,219.71400499999999,117.45716899999999,127274905]
["2006-04-30",219.71400499999999,228.570999,217.429001,228.28599500000001,122.03969600000001,82366799]
["2006-05-07",228.570999,228.85699500000001,205.71400499999999,208.570999,111.500221,144761667]
["2006-05-14",208,208.85699500000001,191.71400499999999,193.429001,103.405457,110026571]
["2006-05-21",193.71400499999999,198.570999,186.628998,196.570999,105.085144,139097190]
["2006-05-28",196.570999,198.85699500000001,181.14300499999999,195.14300499999999,104.321747,90478970]
["2006-06-04",195.14300499999999,195.71400499999999,174.85699500000001,183.14300499999999,97.906638999999998,129996981]
["2006-06-11",182.570999,186.28599500000001,171.14300499999999,180.570999,96.531677000000002,226734939]
["2006-06-18",183.14300499999999,194,180.28599500000001,182.85699500000001,97.753760999999997,173921859]
["2006-06-25",184.28599500000001,189.14300499999999,180.34300200000001,186.570999,99.739227,120425279]
["2006-07-02",188,191.14300499999999,183.71400499999999,186.570999,99.739227,128220080]
["2006-07-09",187.429001,188.28599500000001,174.28599500000001,177.429001,94.851982000000007,98594149]
["2006-07-16",177.429001,182.570999,171.429001,172.28599500000001,92.102599999999995,128573739]
["2006-07-23",172.28599500000001,188,172.28599500000001,187.429001,100.19789900000001,118625897]
["2006-07-30",188.570999,190.628998,179.14300499999999,183.429001,98.059546999999995,113506933]
["2006-08-06",180.85699500000001,182.28599500000001,174.28599500000001,176,94.088050999999993,126737248]
["2006-08-13",178,188.570999,175.14300499999999,185.71400499999999,99.281066999999993,97177257]
["2006-08-20",185.71400499999999,187.71400499999999,176.28599500000001,179.71400499999999,96.073539999999994,96861391]
["2006-08-27",179.71400499999999,191.429001,179.71400499999999,190.85699500000001,102.030479,123872612]
["2006-09-03",190.28599500000001,194.28599500000001,182.570999,184,98.364791999999994,134344481]
["2006-09-10",182.570999,191.71400499999999,179.429001,186.85699500000001,99.892128,226417987]
["2006-09-17",186.85699500000001,189.14300499999999,181.71400499999999,183.14300499999999,97.906638999999998,92301085]
["2006-09-24",183.429001,191.71400499999999,181.71400499999999,191.429001,102.33626599999999,150673365]
["2006-10-01",191.429001,194,183.71400499999999,192.570999,102.94676200000001,128440039]
["2006-10-08",192,204,190.85699500000001,202.570999,108.292686,114497916]
["2006-10-15",202.570999,203.429001,193.429001,194,103.71070899999999,99181950]
["2006-10-22",196,197.14300499999999,190.28599500000001,191.429001,103.43974300000001,78310854]
["2006-10-30",189.429001,198.28599500000001,189.429001,194.85699500000001,105.292061,103392895]
["2006-11-06",196.28599500000001,201.14300499999999,194.85699500000001,197.71400499999999,106.835854,68449949]
["2006-11-13",198.85699500000001,213.14300499999999,195.429001,208.85699500000001,112.85704800000001,375792596]
["2006-11-20",210.28599500000001,216,202.85699500000001,205.71400499999999,111.158699,115805841]
["2006-11-27",204.85699500000001,207.14300499999999,186.570999,187.14300499999999,101.123749,253160118]
["2006-12-04",186.85699500000001,191.429001,186.85699500000001,190.28599500000001,102.82208300000001,122213590]
["2006-12-11",191.429001,196.570999,189.14300499999999,194.28599500000001,104.98350499999999,146327294]
["2006-12-18",194.85699500000001,198.570999,190.28599500000001,196.28599500000001,106.06424,71965970]
["2006-12-25",196.28599500000001,201.48599200000001,196.28599500000001,199.14300499999999,107.608017,26670240]
["2007-01-01",199.14300499999999,204,193.71400499999999,195.14300499999999,105.446602,80781016]
["2007-01-08",195.14300499999999,204,194.85699500000001,202.85699500000001,109.614891,144405621]
["2007-01-15",203.14300499999999,205.71400499999999,200,202,109.15181699999999,137386710]
["2007-01-22",202.570999,204.570999,196.85699500000001,196.85699500000001,106.372772,112117478]
["2007-01-29",196.85699500000001,202.28599500000001,195.71400499999999,202,109.15181699999999,101054413]
["2007-02-05",202,207.199997,198.28599500000001,206.28599500000001,111.467781,102616879]
["2007-02-12",204.28599500000001,208.85699500000001,202.85699500000001,206.28599500000001,111.467781,57681012]
["2007-02-19",206.85699500000001,213.14300499999999,206,207.429001,112.085419,92330595]
["2007-02-26",208.570999,220,192.85699500000001,194.28599500000001,104.98350499999999,174974742]
["2007-03-05",189.71400499999999,197.48599200000001,186.628998,195.14300499999999,105.446602,116266170]
["2007-03-12",196.85699500000001,197.71400499999999,182,186.28599500000001,100.66065999999999,197878573]
["2007-03-19",188.45700099999999,196.229004,185.942993,193.71400499999999,104.674431,128030871]
["2007-03-25",194.28599500000001,194.74299600000001,184.229004,187.54299900000001,101.339905,174097863]
["2007-04-01",187.31399500000001,196.229004,185.71400499999999,194.85699500000001,105.292061,180642770]
["2007-04-08",194.85699500000001,196.91400100000001,192.570999,195.770996,105.785957,76967402]
["2007-04-15",196.91400100000001,202.17100500000001,194.39999399999999,201.71400499999999,108.997269,102537717]
["2007-04-22",201.71400499999999,208,199.88600199999999,201.60000600000001,108.935677,110516630]
["2007-04-29",201.942993,209.48599200000001,200.68600499999999,208.68600499999999,112.764633,132132868]
["2007-05-06",208.68600499999999,208.68600499999999,197.02900700000001,200.229004,108.19486999999999,100505263]
["2007-05-13",201.25700399999999,207.31399500000001,198.85699500000001,205.25700399999999,113.182434,163192249]
["2007-05-20",206.39999399999999,206.39999399999999,198.97099299999999,200.45700099999999,110.535614,192823310]
["2007-05-27",200.45700099999999,202.74299600000001,196,202.74299600000001,111.79615,94334027]
["2007-06-03",201.942993,204.34300200000001,186.39999399999999,191.770996,105.74601,108577373]
["2007-06-10",192.34300200000001,203.65699799999999,190.85699500000001,203.31399500000001,112.11103799999999,114990377]
["2007-06-17",204.570999,204.800003,194.28599500000001,198.85699500000001,109.653374,92847375]
["2007-06-24",197.14300499999999,198.51400799999999,190.28599500000001,193.02900700000001,106.439697,141532932]
["2007-07-01",191.65699799999999,194.97099299999999,190.28599500000001,194.39999399999999,107.19568599999999,120246507]
["2007-07-08",194.28599500000001,198.85699500000001,189.48599200000001,197.71400499999999,109.02310199999999,124767128]
["2007-07-15",197.25700399999999,203.199997,192.229004,198.51400799999999,109.46421100000001,134326970]
["2007-07-22",198.85699500000001,200.91400100000001,178.628998,180.45700099999999,99.507271000000003,138235288]
["2007-07-29",179.88600199999999,187.199997,176.91400100000001,177.25700399999999,97.742737000000005,140719093]
["2007-08-05",175.429001,194.28599500000001,170.51400799999999,173.60000600000001,95.726203999999996,117351323]
["2007-08-12",176,183.770996,164.45700099999999,174.51400799999999,96.230164000000002,137066208]
["2007-08-19",175.65699799999999,180.570999,169.25700399999999,175.08599899999999,96.545608999999999,84605552]
["2007-08-26",175.08599899999999,183.31399500000001,169.942993,182.51400799999999,100.641533,63148659]
["2007-09-02",183.08599899999999,184.34300200000001,166.28599500000001,167.08599899999999,92.134238999999994,111241430]
["2007-09-09",168.34300200000001,173.14300499999999,164.229004,168.68600499999999,93.016518000000005,72508748]
["2007-09-16",168.45700099999999,178.17100500000001,163.65699799999999,175.199997,96.608481999999995,108694358]
["2007-09-23",174.51400799999999,188.570999,172.45700099999999,183.199997,101.019814,120304482]
["2007-09-30",181.25700399999999,198.51400799999999,179.429001,197.14300499999999,108.708252,118468881]
["2007-10-07",197.942993,205.71400499999999,195.429001,205.60000600000001,113.371582,100919040]
["2007-10-14",205.71400499999999,207.88600199999999,189.942993,191.199997,105.431145,120022598]
["2007-10-21",186.628998,206.97099299999999,186.28599500000001,203.65699799999999,112.30017100000001,141046167]
["2007-10-29",206.51400799999999,210.28599500000001,196.68600499999999,199.08599899999999,109.779625,96604811]
["2007-11-05",198.28599500000001,201.48599200000001,180.800003,182.74299600000001,100.767799,98164574]
["2007-11-12",180.91400100000001,196.570999,180.91400100000001,184,102.642685,94568745]
["2007-11-19",184.800003,184.800003,172.34300200000001,183.88600199999999,102.57910200000001,82137216]
["2007-11-26",184,193.71400499999999,176.68600499999999,192.68600499999999,107.488083,85869206]
["2007-12-03",192.570999,195.88600199999999,184.45700099999999,194.628998,108.571983,80807409]
["2007-12-10",193.14300499999999,202.28599500000001,189.371002,195.65699799999999,109.145439,93982218]
["2007-12-17",192.34300200000001,194.28599500000001,184.800003,193.14300499999999,107.74303399999999,91248544]
["2007-12-24",191.31399500000001,199.429001,187.08599899999999,196.570999,109.65531900000001,15257059]
["2007-12-31",197.942993,197.942993,182.85699500000001,183.429001,102.32416499999999,46047812]
["2008-01-07",182.97099299999999,184.45700099999999,173.71400499999999,176.11399800000001,98.243545999999995,90090547]
["2008-01-14",174.97099299999999,180.45700099999999,159.429001,159.65699799999999,89.063170999999997,110104017]
["2008-01-21",155.770996,165.60000600000001,137.14300499999999,152.229004,84.919548000000006,165665218]
["2008-01-28",149.942993,153.14300499999999,135.88600199999999,151.31399500000001,84.409103000000002,156942953]
["2008-02-04",153.71400499999999,156.45700099999999,136.68600499999999,141.02900700000001,78.671722000000003,134632145]
["2008-02-11",138.85699500000001,144.34300200000001,127.429001,138.74299600000001,77.396491999999995,132901032]
["2008-02-18",140.11399800000001,150.628998,139.770996,143.429001,80.010536000000002,102586720]
["2008-02-25",146.28599500000001,157.371002,141.371002,143.199997,79.882782000000006,122532989]
["2008-03-03",140.229004,142.85699500000001,124.914001,128.68600499999999,71.786285000000007,112230975]
["2008-03-10",128,134.85699500000001,122.514,124.113998,69.235839999999996,158697469]
["2008-03-17",119.54299899999999,125.71399700000001,114.28600299999999,120.343002,67.132225000000005,147075963]
["2008-03-24",120.343002,132.800003,120.343002,131.65699799999999,73.443634000000003,99352455]
["2008-03-30",130.17100500000001,143.08599899999999,123.656998,142.057007,79.245186000000004,124149475]
["2008-04-06",144,144.570999,133.14300499999999,134.74299600000001,75.165115,108780540]
["2008-04-13",133.60000600000001,144.11399800000001,131.199997,142.51400799999999,79.500113999999996,128050236]
["2008-04-20",142.39999399999999,146.057007,138.057007,145.371002,81.093857,106603265]
["2008-04-27",145.71400499999999,155.429001,141.82899499999999,153.48599200000001,85.620734999999996,58039860]
["2008-05-04",153.48599200000001,153.48599200000001,136.45700099999999,137.82899499999999,76.886612,66410118]
["2008-05-11",138.51400799999999,141.60000600000001,134.39999399999999,140.570999,80.874099999999999,90984579]
["2008-05-18",140.34300200000001,141.25700399999999,126.170998,128.11399800000001,73.707252999999994,70259761]
["2008-05-25",128.11399800000001,136,126.400002,133.71400499999999,76.929085000000001,87321969]
["2008-06-01",132.91400100000001,136.11399800000001,128.570999,128.570999,73.970191999999997,65470677]
["2008-06-08",127.886002,129.60000600000001,121.371002,125.829002,72.392646999999997,85781231]
["2008-06-15",126.85700199999999,129.02900700000001,117.028999,118.628998,68.250304999999997,79041163]
["2008-06-22",117.25700399999999,119.085999,103.085999,104.343002,60.031199999999998,120442332]
["2008-06-29",103.886002,108,99.314003,100.685997,57.927227000000002,132543181]
["2008-07-06",102.28600299999999,106.056999,98.286002999999994,98.400002000000001,56.612034000000001,117785147]
["2008-07-13",100.343002,116.45700100000001,94.857001999999994,114.628998,65.949005,148931273]
["2008-07-20",114.170998,121.028999,104.685997,113.486,65.291397000000003,142096299]
["2008-07-27",112.914001,117.486,105.25700399999999,113.14299800000001,65.094070000000002,137855637]
["2008-08-03",113.599998,121.599998,106.971001,109.599998,63.055683000000002,167454684]
["2008-08-10",110.74299600000001,115.314003,107.656998,108.113998,62.200741000000001,149541248]
["2008-08-17",107.429001,112.113998,103.656998,111.886002,64.370872000000006,118331830]
["2008-08-24",111.886002,114.170998,105.943001,111.54299899999999,64.173546000000002,78572136]
["2008-08-31",110.28600299999999,116.800003,106.74299600000001,107.314003,61.740479000000001,100431241]
["2008-09-07",111.886002,117.71399700000001,105.371002,112.228996,64.568213999999998,135384716]
["2008-09-14",108.228996,109.028999,78.857001999999994,94.170997999999997,54.178986000000002,205470862]
["2008-09-21",94.857001999999994,104.570999,87.656998000000002,90.628997999999996,52.141182000000001,89960350]
["2008-09-28",88.800003000000004,94.286002999999994,74.857001999999994,88.457001000000005,50.891567000000002,91076897]
["2008-10-05",88,90.971001000000001,71.429001,73.257003999999995,42.146633000000001,94343329]
["2008-10-12",75.542998999999995,89.829002000000003,53.143002000000003,60.113998000000002,34.585121000000001,101744244]
["2008-10-19",59.542999000000002,66.286002999999994,47.542999000000002,49.599997999999999,28.536145999999999,78739619]
["2008-10-27",48.914000999999999,68.570999,43.429001,57.256999999999998,32.941422000000003,101891494]
["2008-11-03",58.171000999999997,68.685997,58.056998999999998,65.142998000000006,37.478436000000002,79147934]
["2008-11-10",67.542998999999995,68.343001999999998,54.856997999999997,61.599997999999999,36.776302000000001,56608592]
["2008-11-17",60.799999,65.713997000000006,50.856997999999997,51.429001,30.704041,50836766]
["2008-11-24",57.599997999999999,62.743000000000002,53.599997999999999,62.285998999999997,37.185856000000001,80601968]
["2008-12-01",61.714001000000003,62.856997999999997,48.570999,49.256999999999998,29.407309000000001,90874905]
["2008-12-08",54.171000999999997,66.857001999999994,51.771000000000001,61.256999999999998,36.571533000000002,76668427]
["2008-12-15",62.514000000000003,62.514000000000003,53.370998,57.485999999999997,34.320171000000002,69838734]
["2008-12-22",58.743000000000002,63.200001,56.914000999999999,57.143002000000003,34.115406,19686529]
["2008-12-29",59.313999000000003,68.914000999999999,58.971001000000001,68.914000999999999,41.142899,23433472]
["2009-01-05",65.257003999999995,72.113997999999995,62.056998999999998,68.685997,41.006774999999998,66987792]
["2009-01-12",68.570999,75.199996999999996,58.285998999999997,63.429001,37.868251999999998,59881160]
["2009-01-19",66.513999999999996,67.656998000000002,55.657001000000001,56.570999,33.773902999999997,152694861]
["2009-01-26",60.799999,68.685997,58.285998999999997,59.886001999999998,35.753010000000003,113447724]
["2009-02-02",58.514000000000003,70.628997999999996,57.028998999999999,68.343001999999998,40.801997999999998,87783234]
["2009-02-09",69.257003999999995,73.257003999999995,60.342998999999999,61.714001000000003,36.844360000000002,114086773]
["2009-02-16",59.657001000000001,61.714001000000003,44.342998999999999,47.886001999999998,28.588797,182217633]
["2009-02-23",49.828999000000003,56.570999,44.342998999999999,47.429001,28.315966,111995333]
["2009-03-02",46.856997999999997,47.886001999999998,34.856997999999997,36.342998999999999,21.697424000000002,180216389]
["2009-03-09",36.570999,47.542999000000002,35.200001,45.028998999999999,26.883125,143815122]
["2009-03-16",46.856997999999997,52.686000999999997,43.200001,50.056998999999998,29.884926,153074961]
["2009-03-23",53.256999999999998,61.143002000000003,53.256999999999998,58.743000000000002,35.070621000000003,120970986]
["2009-03-29",56.914000999999999,70.400002000000001,51.542999000000002,69.829002000000003,41.689163000000001,124425712]
["2009-04-05",71.542998999999995,73.257003999999995,59.657001000000001,72.343001999999998,43.190075,95897942]
["2009-04-12",72.343001999999998,76.914000999999999,68.457001000000005,72.228995999999995,43.122005000000001,95356628]
["2009-04-19",71.886002000000005,73.829002000000003,60.457000999999998,68.685997,41.006774999999998,119212870]
["2009-04-26",68.343001999999998,80,65.943000999999995,77.713997000000006,46.396652000000003,74455768]
["2009-05-03",77.713997000000006,84,76.685997,82.286002999999994,49.126216999999997,109365802]
["2009-05-10",82.286002999999994,82.286002999999994,71.886002000000005,76.685997,45.782921000000002,92044760]
["2009-05-17",75.199996999999996,82.513999999999996,74.971001000000001,79.542998999999995,47.488590000000002,80447292]
["2009-05-24",79.542998999999995,86.286002999999994,76.343001999999998,83.771004000000005,50.012782999999999,86584945]
["2009-05-31",85.829002000000003,91.199996999999996,80.800003000000004,89.028998999999999,53.151909000000003,78304017]
["2009-06-07",88.685997,90.513999999999996,83.085999000000001,87.886002000000005,52.469517000000003,70002033]
["2009-06-14",88,88,82.971001000000001,85.943000999999995,51.309517,83958072]
["2009-06-21",85.713997000000006,89.886002000000005,81.142998000000006,89.142998000000006,53.219966999999997,82615326]
["2009-06-28",88.685997,99.691001999999997,87.542998999999995,94.422996999999995,56.372230999999999,173973299]
["2009-07-05",93.599997999999999,93.713997000000006,85.257003999999995,85.577003000000005,51.091006999999998,122384832]
["2009-07-12",87.429001,101.91999800000001,86.182998999999995,98.400002000000001,58.746571000000003,107081543]
["2009-07-19",99.429001,109.886002,99.177002000000002,106.85700199999999,63.795544,144782784]
["2009-07-26",108.99400300000001,113.429001,105.943001,109.50900300000001,65.378844999999998,115385350]
["2009-08-02",108.914001,112.228996,101.829002,106.685997,63.693451000000003,101586263]
["2009-08-09",107.25700399999999,109.599998,100.74299600000001,103.314003,61.680309000000001,76086824]
["2009-08-16",102.85700199999999,106.45700100000001,98.056999000000005,105.371002,62.908382000000003,60978973]
["2009-08-23",105.771004,108.74299600000001,104.514,107.25700399999999,64.03434,48970755]
["2009-08-30",107.25700399999999,108.400002,99.257003999999995,103.14299800000001,61.578217000000002,48573349]
["2009-09-06",103.599998,108.85700199999999,102.971001,106.74299600000001,63.727477999999998,43918186]
["2009-09-13",106.113998,112.28600299999999,104.685997,110.971001,66.251686000000007,57093140]
["2009-09-20",111.085999,117.028999,108.400002,111.028999,66.286293000000001,63418633]
["2009-09-27",111.486,116.800003,108.28600299999999,110.45700100000001,65.944817,84274265]
["2009-10-04",111.028999,120.343002,109.599998,120.343002,71.846915999999993,54806725]
["2009-10-11",120.113998,132.45700099999999,119.771004,128.800003,76.895911999999996,84748148]
["2009-10-18",129.48599200000001,131.770996,124.228996,128.800003,76.895911999999996,100640964]
["2009-10-26",129.82899499999999,129.942993,118.170998,121.371002,72.460655000000003,109282090]
["2009-11-02",120.228996,128.229004,118.85700199999999,121.599998,72.597381999999996,126604715]
["2009-11-09",122.28600299999999,132.11399800000001,122.28600299999999,132,78.806374000000005,96540108]
["2009-11-16",132.229004,138.057007,131.65699799999999,134.85699500000001,80.512032000000005,101919732]
["2009-11-23",135.199997,139.770996,127.199997,131.429001,78.465468999999999,65556850]
["2009-11-30",131.88600199999999,133.82899499999999,128.11399800000001,129.25700399999999,77.168755000000004,55466716]
["2009-12-07",128.570999,129.71400499999999,117.71399700000001,121.028999,72.256484999999998,75373140]
["2009-12-14",123.429001,124.685997,118.170998,118.170998,70.550201000000001,52564649]
["2009-12-21",119.429001,124.228996,119.429001,123.656998,73.825439000000003,18699754]
["2009-12-28",124.570999,127.085999,124.570999,124.800003,74.507835,8282703]
["2010-01-04",125.14299800000001,131.770996,124.914001,128.800003,76.895911999999996,34328734]
["2010-01-11",129.371002,129.371002,123.54299899999999,124,74.030204999999995,49119171]
["2010-01-18",124.228996,125.829002,116.800003,118.28600299999999,70.618874000000005,52992301]
["2010-01-25",116.800003,120.343002,115.771004,118.971001,71.027823999999995,79577536]
["2010-02-01",118.514,122.170998,110.74299600000001,111.199997,66.388396999999998,51003684]
["2010-02-08",111.71399700000001,117.599998,108.914001,115.085999,68.708404999999999,66347979]
["2010-02-15",115.886002,124.685997,115.656998,124,74.030204999999995,62856358]
["2010-02-22",124.914001,130.28599500000001,124.113998,129.60000600000001,77.373519999999999,70087264]
["2010-03-01",130.85699500000001,136.45700099999999,128.11399800000001,136.11399800000001,81.262496999999996,57323019]
["2010-03-08",135.88600199999999,142.17100500000001,135.770996,141.14300499999999,84.264908000000005,62619586]
["2010-03-15",140.45700099999999,145.371002,140.45700099999999,144.570999,86.311462000000006,70192814]
["2010-03-22",144.11399800000001,145.371002,139.31399500000001,140.45700099999999,83.855339000000001,54326758]
["2010-03-28",141.02900700000001,141.60000600000001,138.28599500000001,141.25700399999999,84.332970000000003,30797027]
["2010-04-04",141.25700399999999,143.199997,136.800003,139.88600199999999,83.514449999999997,26807386]
["2010-04-11",140.570999,140.800003,137.02900700000001,137.82899499999999,82.286384999999996,36288191]
["2010-04-18",137.371002,138.39999399999999,132.570999,134.51400799999999,80.307265999999998,38691453]
["2010-04-25",135.88600199999999,136.68600499999999,127.54299899999999,132.91400100000001,79.352051000000003,52936871]
["2010-05-02",132.91400100000001,135.429001,119.886002,122.170998,72.938271,83176977]
["2010-05-09",122.74299600000001,140.570999,122.74299600000001,137.02900700000001,81.808777000000006,109536773]
["2010-05-16",135.429001,137.71400499999999,123.199997,126.628998,76.477196000000006,86573417]
["2010-05-23",127.54299899999999,133.14300499999999,120.113998,130.28599500000001,78.685828999999998,62517648]
["2010-05-30",130.28599500000001,132.91400100000001,125.829002,127.199997,76.822051999999999,47780363]
["2010-06-06",124.914001,128,121.71399700000001,124.228996,75.027717999999993,50362281]
["2010-06-13",125.028999,132.34300200000001,125.028999,129.942993,78.478675999999993,52414598]
["2010-06-20",131.08599899999999,133.71400499999999,122.628998,122.74299600000001,74.130257,30970578]
["2010-06-27",123.429001,124.343002,115.771004,118.28600299999999,71.438461000000004,50614513]
["2010-07-04",119.199997,129.942993,117.25700399999999,128.570999,77.650063000000003,45196557]
["2010-07-11",128.570999,132.45700099999999,127.429001,128,77.305205999999998,35903545]
["2010-07-18",127.314003,136.45700099999999,126.514,136.11399800000001,82.205627000000007,31626075]
["2010-07-25",137.60000600000001,144.229004,137.25700399999999,138.057007,83.379112000000006,38941968]
["2010-08-01",141.14300499999999,148.800003,136.34300200000001,142.17100500000001,85.863747000000004,48209535]
["2010-08-08",144,146.51400799999999,135.88600199999999,138.057007,83.379112000000006,40282779]
["2010-08-15",138.51400799999999,143.429001,136.34300200000001,138.28599500000001,83.517403000000002,45277317]
["2010-08-22",142.17100500000001,146.28599500000001,139.88600199999999,145.71400499999999,88.003517000000002,60426821]
["2010-08-29",145.71400499999999,158.057007,142.39999399999999,157.14300499999999,94.906036,57467756]
["2010-09-05",158.28599500000001,158.28599500000001,151.31399500000001,156.68600499999999,94.630035000000007,35867455]
["2010-09-12",158.17100500000001,160.570999,153.71400499999999,154.057007,93.042259000000001,39472804]
["2010-09-19",154.97099299999999,160.229004,153.60000600000001,159.65699799999999,96.424332000000007,36348195]
["2010-09-26",160.45700099999999,162.85699500000001,155.54299900000001,159.31399500000001,96.217201000000003,39687198]
["2010-10-03",159.65699799999999,163.88600199999999,156.11399800000001,160.91400100000001,97.183516999999995,32048613]
["2010-10-10",161.71400499999999,167.88600199999999,153.71400499999999,158.057007,95.458038000000002,51959727]
["2010-10-17",157.14300499999999,161.48599200000001,152,153.82899499999999,93.537223999999995,52821612]
["2010-10-24",154.51400799999999,156.800003,146.74299600000001,148.45700099999999,90.270729000000003,38684740]
["2010-11-01",148.68600499999999,154.74299600000001,146.628998,151.88600199999999,92.355759000000006,41423506]
["2010-11-08",151.31399500000001,153.371002,146.97099299999999,149.371002,90.826499999999996,38232980]
["2010-11-15",148.570999,150.17100500000001,144.45700099999999,146.057007,88.811378000000005,32383543]
["2010-11-22",146.85699500000001,148.11399800000001,140.45700099999999,145.14300499999999,88.255629999999996,44044790]
["2010-11-29",145.942993,147.54299900000001,135.429001,137.25700399999999,83.460464000000002,95979819]
["2010-12-06",137.48599200000001,139.88600199999999,134.97099299999999,136.570999,83.043327000000005,43165053]
["2010-12-13",137.14300499999999,138.28599500000001,135.770996,137.14300499999999,83.391150999999994,52739158]
["2010-12-20",137.14300499999999,144.229004,136.68600499999999,142.97099299999999,86.934928999999997,40491817]
["2010-12-27",142.97099299999999,144.570999,140.68600499999999,140.68600499999999,85.545494000000005,20499989]
["2011-01-03",143.429001,145.02900700000001,140.229004,141.71400499999999,86.170592999999997,52273887]
["2011-01-10",141.60000600000001,149.48599200000001,140.570999,146.97099299999999,89.367148999999998,59176921]
["2011-01-17",146.28599500000001,149.14300499999999,141.71400499999999,143.08599899999999,87.004845000000003,70160537]
["2011-01-24",143.199997,150.17100500000001,141.942993,144.800003,88.047058000000007,82782645]
["2011-01-31",144.229004,152.68600499999999,142.51400799999999,152,92.425101999999995,106940379]
["2011-02-07",152,153.60000600000001,148.11399800000001,150.28599500000001,91.382880999999998,87956337]
["2011-02-14",149.60000600000001,156.45700099999999,149.158997,154.39999399999999,93.884422000000001,59587299]
["2011-02-21",154.057007,155.65699799999999,147.65699799999999,151.88600199999999,92.355759000000006,48788728]
["2011-02-28",151.54299900000001,154.51400799999999,146.39999399999999,153.71400499999999,93.467299999999994,60553072]
["2011-03-07",152.229004,160,151.770996,153.371002,93.258751000000004,82764397]
["2011-03-14",152.68600499999999,154.51400799999999,142.74299600000001,146.51400799999999,89.089279000000005,81416824]
["2011-03-21",148.229004,153.60000600000001,146.628998,151.88600199999999,92.355759000000006,35893182]
["2011-03-27",151.31399500000001,161.25700399999999,151.08599899999999,160.11399800000001,97.358886999999996,56003241]
["2011-04-03",160.68600499999999,166.97099299999999,158.97099299999999,165.371002,100.555466,54404821]
["2011-04-10",165.71400499999999,167.08599899999999,154.85699500000001,156.11399800000001,94.926651000000007,65140720]
["2011-04-17",156.34300200000001,156.570999,150.39999399999999,155.770996,122.27866400000001,41180234]
["2011-04-24",155.65699799999999,159.31399500000001,155.65699799999999,158.85699500000001,124.701149,27950273]
["2011-05-01",159.770996,160.11399800000001,151.770996,154.97099299999999,121.650665,47759580]
["2011-05-08",154.057007,156.68600499999999,147.770996,148.34300200000001,116.447762,54213288]
["2011-05-15",148,150.97099299999999,145.02900700000001,149.02900700000001,116.98625199999999,42616674]
["2011-05-22",146.85699500000001,148.570999,142.057007,147.88600199999999,116.089005,45290324]
["2011-05-29",148.800003,150.97099299999999,145.14300499999999,146.51400799999999,115.012016,39224239]
["2011-06-05",146.17100500000001,148.229004,144.570999,144.570999,113.486786,35215121]
["2011-06-12",145.25700399999999,146.51400799999999,140.91400100000001,144.570999,113.486786,45863392]
["2011-06-19",143.88600199999999,146.74299600000001,141.82899499999999,142.28599500000001,111.69309199999999,43675910]
["2011-06-26",142.17100500000001,154.97099299999999,141.371002,154.85699500000001,121.561172,44092554]
["2011-07-03",155.54299900000001,158.85699500000001,153.14300499999999,156.570999,122.906677,40476108]
["2011-07-10",156.11399800000001,156.229004,146.74299600000001,149.942993,117.703751,51752145]
["2011-07-17",149.14300499999999,152.11399800000001,143.429001,149.02900700000001,116.98625199999999,49134711]
["2011-07-24",148.229004,150.628998,143.770996,145.25700399999999,114.025291,41709964]
["2011-07-31",146.85699500000001,148.570999,122.28600299999999,126.74299600000001,99.491981999999993,96959127]
["2011-08-07",125.943001,130.85699500000001,113.886002,128.68600499999999,101.01722700000001,121269265]
["2011-08-14",129.48599200000001,133.48599200000001,121.599998,124.228996,97.518517000000003,65084523]
["2011-08-21",122.056999,131.88600199999999,122.056999,129.14300499999999,101.375961,57145414]
["2011-08-28",134.057007,139.54299900000001,132.45700099999999,132.800003,104.246674,52242906]
["2011-09-04",130.39999399999999,136.800003,127.314003,127.656998,100.209473,62345620]
["2011-09-11",124.45700100000001,134.51400799999999,124,132.34300200000001,103.88793200000001,69988243]
["2011-09-18",128.800003,130.97099299999999,114.514,118.85700199999999,93.301567000000006,55322080]
["2011-09-25",117.14299800000001,128.570999,115.886002,120,94.198798999999994,55829451]
["2011-10-02",116.800003,125.028999,110.971001,123.199997,96.710746999999998,62498609]
["2011-10-09",123.886002,130.97099299999999,122.85700199999999,124.800003,97.966758999999996,46289726]
["2011-10-16",125.486,127.199997,120,123.886002,98.447906000000003,43316183]
["2011-10-23",124.685997,135.31399500000001,123.54299899999999,131.65699799999999,104.623245,60665927]
["2011-10-31",130.51400799999999,130.51400799999999,118.628998,123.656998,98.265923000000001,63738566]
["2011-11-07",122.85700199999999,127.771004,117.943001,127.429001,101.26340500000001,43567163]
["2011-11-14",126.971001,128.229004,122.28600299999999,122.85700199999999,97.630202999999995,53232719]
["2011-11-21",122.170998,122.170998,116.45700100000001,119.771004,95.177848999999995,49244871]
["2011-11-28",121.25700399999999,135.770996,120.343002,134.97099299999999,107.25676,48744690]
["2011-12-05",136.11399800000001,137.48599200000001,129.82899499999999,134.057007,106.530434,38431326]
["2011-12-12",133.82899499999999,145.25700399999999,126.570999,144,114.431808,66804070]
["2011-12-19",142.74299600000001,156.800003,141.942993,154.628998,122.878304,48796724]
["2011-12-26",154.628998,158.39999399999999,153.82899499999999,154.85699500000001,123.059456,14953387]
["2012-01-02",154.85699500000001,161.71400499999999,154.85699500000001,159.08599899999999,126.420113,41059986]
["2012-01-09",158.85699500000001,165.14300499999999,156.229004,161.48599200000001,128.327271,49261204]
["2012-01-16",160.68600499999999,169.48599200000001,160.34300200000001,168.11399800000001,133.594345,43023220]
["2012-01-23",168.68600499999999,170.74299600000001,163.65699799999999,169.82899499999999,134.957199,40522591]
["2012-01-30",168.45700099999999,181.14300499999999,165.942993,180.34300200000001,143.31230199999999,49961283]
["2012-02-06",179.429001,181.60000600000001,175.31399500000001,177.25700399999999,140.85997,32251545]
["2012-02-13",179.199997,182.85699500000001,177.71400499999999,182.39999399999999,144.946945,21625370]
["2012-02-20",182.85699500000001,185.25700399999999,179.08599899999999,183.54299900000001,145.85524000000001,30840887]
["2012-02-27",182.51400799999999,186.057007,180.229004,184.11399800000001,146.30900600000001,39511458]
["2012-03-05",182.628998,190.28599500000001,177.02900700000001,188.11399800000001,149.48767100000001,35260575]
["2012-03-12",187.199997,188.68600499999999,183.429001,186.51400799999999,148.21620200000001,66080759]
["2012-03-19",186.85699500000001,189.86300700000001,179.199997,180.570999,143.49350000000001,45277248]
["2012-03-25",181.48599200000001,185.48599200000001,177.21499600000001,181.25700399999999,144.03865099999999,40626081]
["2012-04-01",182.17100500000001,186.74299600000001,175.199997,179.54299900000001,142.67659,45178000]
["2012-04-08",179.54299900000001,179.54299900000001,171.429001,176.570999,140.314819,68770074]
["2012-04-15",175.199997,178.68899500000001,169.14300499999999,169.71400499999999,134.86584500000001,45552750]
["2012-04-22",143,150.60000600000001,143,150,121.59610000000001,46330059]
["2012-04-29",150.39999399999999,152.10000600000001,147,148.199997,120.13696299999999,44074099]
["2012-05-06",148.199997,152.699997,141.10000600000001,152.39999399999999,123.541641,50129841]
["2012-05-13",151.800003,151.800003,139.300003,139.300003,112.922241,44534908]
["2012-05-20",138.300003,144.699997,138.300003,142.60000600000001,115.59736599999999,40645583]
["2012-05-27",143.89999399999999,145.800003,137.60000600000001,138.699997,112.435852,38883231]
["2012-06-03",138.699997,148.39999399999999,136.60000600000001,147.10000600000001,119.24527,25932895]
["2012-06-10",151.800003,151.800003,146,148.699997,120.542297,54420040]
["2012-06-17",151.699997,160.800003,149,154.699997,125.40612,38788064]
["2012-06-24",153.800003,155.800003,147.60000600000001,151.39999399999999,122.73101,52338454]
["2012-07-01",151.300003,157,151.10000600000001,154.60000600000001,125.32505,34503974]
["2012-07-08",155.199997,157.199997,151.39999399999999,156.199997,126.622086,32636551]
["2012-07-15",157,163.60000600000001,155.800003,159.800003,129.540359,32739124]
["2012-07-22",158.39999399999999,159.10000600000001,151.300003,158.39999399999999,128.405472,39278882]
["2012-07-29",159.60000600000001,165.39999399999999,157.10000600000001,165.300003,133.99891700000001,32166639]
["2012-08-05",165,170.60000600000001,164.550003,167.800003,136.02552800000001,37543836]
["2012-08-12",167.89999399999999,171.89999399999999,166,170.89999399999999,138.538498,30973430]
["2012-08-19",171.5,173.199997,166.60000600000001,168.199997,136.34977699999999,26544028]
["2012-08-26",168.199997,168.699997,164,166.39999399999999,134.890625,24415360]
["2012-09-02",166.199997,173.199997,166,171.89999399999999,139.34913599999999,30652988]
["2012-09-09",171.800003,177.39999399999999,170.199997,176.5,143.078079,57097657]
["2012-09-16",175.60000600000001,175.89999399999999,172.199997,173.699997,140.80830399999999,44565812]
["2012-09-23",172.199997,176.39999399999999,169.89999399999999,169.89999399999999,137.727844,35700737]
["2012-09-30",169.39999399999999,181.692993,169.39999399999999,172.39999399999999,139.754471,72357187]
["2012-10-07",171.5,172.10000600000001,167.10000600000001,169.89999399999999,137.727844,49779783]
["2012-10-14",169.10000600000001,178.300003,169.10000600000001,177.60000600000001,143.96978799999999,54174517]
["2012-10-21",177,179,168.800003,173.199997,140.40299999999999,36202852]
["2012-10-29",172,174.300003,169.60000600000001,172.89999399999999,141.59371899999999,64093521]
["2012-11-05",170,175.391998,165.10000600000001,168.10000600000001,137.66287199999999,38739213]
["2012-11-12",168.39999399999999,171.300003,165,166.10000600000001,136.02500900000001,46908925]
["2012-11-19",167.5,171.60000600000001,167.39999399999999,171.10000600000001,140.11965900000001,46103658]
["2012-11-26",171.10000600000001,172.89999399999999,167.5,171.300003,140.28346300000001,46345542]
["2012-12-03",171.300003,175,170.699997,174.5,142.90403699999999,30496636]
["2012-12-10",173.5,176.800003,172.800003,174.89999399999999,143.231628,28014651]
["2012-12-17",175.199997,179.89999399999999,173.199997,178.199997,145.93408199999999,35342480]
["2012-12-24",178.89999399999999,180,177,178.300003,146.016006,7584818]
["2012-12-31",177.39999399999999,183.300003,177.39999399999999,182.5,149.45550499999999,17237543]
["2013-01-07",182.39999399999999,185.699997,180.800003,185.199997,151.66662600000001,28617100]
["2013-01-14",185.800003,187.60000600000001,180.39999399999999,185.699997,152.07607999999999,40711463]
["2013-01-21",185.699997,188.39999399999999,182.84700000000001,187.60000600000001,153.63204999999999,26600299]
["2013-01-28",188,190.89999399999999,186.699997,189.199997,154.942352,31391053]
["2013-02-04",189.89999399999999,192.300003,183.39999399999999,192,157.23539700000001,44856641]
["2013-02-11",191.800003,198,191,196.60000600000001,161.002487,42256121]
["2013-02-18",197.5,203.10000600000001,195.89999399999999,199.800003,163.62307699999999,47179488]
["2013-02-25",200.60000600000001,213,194.39999399999999,211.39999399999999,173.12271100000001,58708334]
["2013-03-04",207.39999399999999,213.800003,204.699997,210.10000600000001,172.05813599999999,54672537]
["2013-03-11",209.60000600000001,211.699997,205.89999399999999,208.699997,170.91159099999999,51712419]
["2013-03-18",204.60000600000001,210.60000600000001,203,204.5,167.47204600000001,46066542]
["2013-03-25",205.199997,207.300003,199.199997,202.699997,165.99801600000001,30894488]
["2013-03-31",202.699997,206.199997,192.199997,194.39999399999999,159.20082099999999,43923323]
["2013-04-07",195.199997,203.300003,194.300003,201.300003,164.851471,53560964]
["2013-04-14",201.300003,201.39999399999999,196.89999399999999,199.800003,163.62307699999999,38941203]
["2013-04-21",201.89999399999999,206.10000600000001,197.60000600000001,204.199997,167.22637900000001,42378347]
["2013-04-28",204.699997,209.10000600000001,202.199997,208.10000600000001,174.892685,41465336]
["2013-05-05",208.10000600000001,223.89999399999999,208.10000600000001,215.800003,181.36395300000001,42876693]
["2013-05-12",216.39999399999999,222.699997,214.98800700000001,221.60000600000001,186.23841899999999,36936928]
["2013-05-19",222.39999399999999,223.199997,212.10000600000001,214,179.851181,58220463]
["2013-05-26",214,218.699997,201.300003,205.39999399999999,172.62350499999999,65766528]
["2013-06-02",204.699997,206.699997,188.300003,193.5,162.622421,80779085]
["2013-06-09",192.10000600000001,193.699997,178.39999399999999,184.800003,155.31073000000001,74850144]
["2013-06-16",185.5,188.800003,174,174,146.23413099999999,46338255]
["2013-06-23",173.199997,182.60000600000001,169.300003,180.699997,151.86497499999999,56950647]
["2013-06-30",182.800003,193.199997,177.89999399999999,186.60000600000001,156.823486,50159884]
["2013-07-07",188,199.300003,187,196.300003,164.975616,41604179]
["2013-07-14",196.60000600000001,200.10000600000001,193.300003,197.300003,165.81605500000001,39623621]
["2013-07-21",198.10000600000001,200.199997,190.800003,191.300003,160.77349899999999,34380949]
["2013-07-28",191.5,198.60000600000001,190.60000600000001,195.199997,164.051163,37256280]
["2013-08-04",195.300003,206.199997,190.39999399999999,202.300003,170.01817299999999,51261219]
["2013-08-11",203.60000600000001,204.699997,192,197.5,165.98414600000001,46817562]
["2013-08-18",198.39999399999999,198.5,186.199997,189.10000600000001,158.92453,37546628]
["2013-08-25",189.10000600000001,191.89999399999999,181,181,152.117096,36080326]
["2013-09-01",182.39999399999999,186.44000199999999,179.800003,186,156.319244,32950971]
["2013-09-08",187,192.800003,185.39999399999999,191.800003,161.19371000000001,29230524]
["2013-09-15",195.10000600000001,198,189.60000600000001,191.89999399999999,161.27775600000001,33241767]
["2013-09-22",192.699997,194.60000600000001,187,188,158.000092,29311324]
["2013-09-29",185.699997,188.89999399999999,183.699997,187.699997,159.47601299999999,43922259]
["2013-10-06",186.699997,191.800003,183.39999399999999,190.39999399999999,161.77003500000001,40526673]
["2013-10-13",189.39999399999999,201.199997,188.89999399999999,200.5,170.351349,42228852]
["2013-10-20",201,205.39999399999999,198.800003,204.60000600000001,173.834824,27411579]
["2013-10-28",204.800003,206.10000600000001,200.39999399999999,201.199997,170.94607500000001,34943379]
["2013-11-04",203,205.5,197.5,200,169.926514,46320037]
["2013-11-11",201,201.199997,195.5,199.300003,169.331772,48955244]
["2013-11-18",197.39999399999999,201.300003,195.89999399999999,198.199997,168.397156,37306353]
["2013-11-25",199.5,200.60000600000001,193.5,199.10000600000001,169.16184999999999,56826367]
["2013-12-02",199.699997,199.699997,185.699997,188.699997,160.325638,59457688]
["2013-12-09",188.800003,189.85600299999999,181.300003,182.199997,154.80306999999999,34871311]
["2013-12-16",181.10000600000001,189,181.10000600000001,187.699997,159.47601299999999,43389934]
["2013-12-23",187.699997,193,187.699997,191.39999399999999,162.619675,10730958]
["2013-12-30",191.199997,192.300003,187.699997,189.60000600000001,161.09033199999999,20316083]
["2014-01-06",189,195.5,188.300003,193.89999399999999,164.74374399999999,44955792]
["2014-01-13",194.60000600000001,196.550003,190.300003,191.89999399999999,163.04449500000001,54068820]
["2014-01-20",191.699997,195,183.300003,183.39999399999999,155.822586,53842163]
["2014-01-27",182.199997,183.300003,168.699997,172.5,146.56161499999999,74300324]
["2014-02-03",172.800003,178.39999399999999,168.10000600000001,177.10000600000001,150.46992499999999,66262371]
["2014-02-10",177.199997,184.10000600000001,175.89999399999999,182,154.63310200000001,54340892]
["2014-02-17",181.800003,185,180.60000600000001,183.800003,156.16246000000001,40815622]
["2014-02-24",184.300003,198.5,183.10000600000001,197.10000600000001,167.46257,63393674]
["2014-03-03",193.800003,200.199997,191.699997,196.89999399999999,167.292633,54705586]
["2014-03-10",196.39999399999999,198.10000600000001,187.60000600000001,187.89999399999999,159.64596599999999,56503652]
["2014-03-17",188.5,195.199997,188.300003,194.199997,164.998627,72078506]
["2014-03-24",194.199997,202.699997,191.89999399999999,200.5,170.351349,51879106]
["2014-03-30",201.5,206.199997,200.39999399999999,205.199997,174.34457399999999,52334021]
["2014-04-06",203,204.470001,197.300003,199,169.07685900000001,51069943]
["2014-04-13",198,202.10000600000001,195.5,201.199997,170.94607500000001,32018896]
["2014-04-20",201.199997,204.5,193.89999399999999,194.60000600000001,165.33850100000001,45335058]
["2014-04-27",195.10000600000001,203.66799900000001,193.89999399999999,202.60000600000001,177.35180700000001,44574201]
["2014-05-04",202.60000600000001,211.520996,202.39999399999999,205.800003,180.15299999999999,30524868]
["2014-05-11",206.10000600000001,211.199997,197.800003,200,175.07579000000001,43232586]
["2014-05-18",201,202.5,198.300003,202.10000600000001,176.91409300000001,27649771]
["2014-05-25",202.10000600000001,204.89999399999999,201.990005,202,176.82655299999999,24812808]
["2014-06-01",202.60000600000001,205.800003,198.43800400000001,205.199997,179.627747,33003692]
["2014-06-08",206,206,194.699997,196,171.574265,31559561]
["2014-06-15",196.10000600000001,198.5,193.199997,195.5,171.13658100000001,38440691]
["2014-06-22",195.199997,196.5,193.5,196,171.574265,26053449]
["2014-06-29",196,201.36900299999999,195.300003,200.800003,175.77610799999999,37033202]
["2014-07-06",200.89999399999999,201.199997,193.800003,196.800003,172.274597,39557397]
["2014-07-13",197.199997,204.199997,197,199.60000600000001,174.72563199999999,39330358]
["2014-07-20",199.5,202.52799999999999,197.60000600000001,201.300003,176.21379099999999,32743680]
["2014-07-27",202,202.199997,192.199997,194.300003,170.08613600000001,38123147]
["2014-08-03",194.89999399999999,198.5,186.199997,188.800003,165.271545,57407770]
["2014-08-10",189.800003,197,189.39999399999999,193.60000600000001,169.473389,44641714]
["2014-08-17",194.89999399999999,197.699997,192.60000600000001,196.39999399999999,171.92443800000001,39990781]
["2014-08-24",196.39999399999999,201.60000600000001,196.39999399999999,198.89999399999999,174.112854,37586752]
["2014-08-31",198.5,206.800003,197.300003,204.89999399999999,179.36514299999999,45567795]
["2014-09-07",204.199997,204.89999399999999,193.699997,194,169.82351700000001,63417344]
["2014-09-14",193,196.89999399999999,190.47500600000001,193.699997,169.56092799999999,78747874]
["2014-09-21",193.300003,194.199997,182.199997,184,161.06973300000001,51484459]
["2014-09-28",183.89999399999999,184,176.800003,177.39999399999999,157.337189,65874392]
["2014-10-05",177.5,182.60000600000001,170.800003,170.800003,151.48361199999999,72243045]
["2014-10-12",169,176.60000600000001,163.800003,174.60000600000001,154.85385099999999,107021993]
["2014-10-19",173.89999399999999,185.199997,172.10000600000001,184.699997,163.8116,83662525]
["2014-10-27",186.89999399999999,195.02799999999999,183.300003,193.5,171.61637899999999,79433085]
["2014-11-03",193.199997,194.300003,190.89999399999999,192.699997,170.90685999999999,56035402]
["2014-11-10",193.5,198.5,193.199997,198.300003,175.87352000000001,49902961]
["2014-11-17",197.60000600000001,203.199997,197.5,201.39999399999999,178.62295499999999,47302362]
["2014-11-24",202.39999399999999,204.300003,198.60000600000001,200.300003,177.64733899999999,48159527]
["2014-12-01",199.800003,201.699997,194.60000600000001,197.60000600000001,175.25271599999999,50398069]
["2014-12-08",196.39999399999999,196.800003,180.5,180.60000600000001,160.17529300000001,53125057]
["2014-12-15",181.199997,190.39999399999999,174.89999399999999,188.300003,167.004471,73483413]
["2014-12-22",188.800003,192.89999399999999,188.60000600000001,190.199997,168.68959000000001,13025049]
["2014-12-29",192.300003,193.39999399999999,188.300003,189.800003,168.33485400000001,18638983]
["2015-01-05",189.39999399999999,193.699997,183.699997,189.10000600000001,167.71400499999999,53969368]
["2015-01-12",189.89999399999999,194.39999399999999,183.60000600000001,191.699997,170.019958,51122279]
["2015-01-19",191.89999399999999,205.89999399999999,190.699997,204.60000600000001,181.46106,37409059]
["2015-01-26",203.5,210.584,202.699997,208.199997,184.65391500000001,35856707]
["2015-02-02",208.60000600000001,215.39999399999999,206.300003,214.300003,190.06407200000001,42478107]
["2015-02-09",213.800003,217.89999399999999,211.39999399999999,216,191.57176200000001,39258186]
["2015-02-16",216.10000600000001,219.33299299999999,214.60000600000001,218.300003,193.61167900000001,29014484]
["2015-02-23",219,226.5,217.800003,225.10000600000001,199.642639,37622861]
["2015-03-02",225.199997,228.53599500000001,221.199997,227.10000600000001,201.41645800000001,41365645]
["2015-03-09",225.199997,226,217.699997,222.39999399999999,197.24797100000001,47238573]
["2015-03-16",223,233.89999399999999,223,231.699997,205.49623099999999,39412098]
["2015-03-23",230,236.300003,224.39999399999999,224.699997,199.28787199999999,39610177]
["2015-03-29",227.199997,228.39999399999999,221.89999399999999,227.39999399999999,201.682526,35211987]
["2015-04-05",227.39999399999999,237.128006,227.39999399999999,236.800003,210.01945499999999,29929956]
["2015-04-12",236.800003,241.60000600000001,232,236.39999399999999,209.66468800000001,71103764]
["2015-04-19",237.199997,240.800003,225,231,204.875381,53937398]
["2015-04-26",231.10000600000001,235.89999399999999,227.300003,233,212.23431400000001,63130012]
["2015-05-03",233,235.199997,224.39999399999999,234.10000600000001,213.23628199999999,45334915]
["2015-05-10",233.10000600000001,234.699997,224.89999399999999,229.800003,209.31951900000001,40451666]
["2015-05-17",229.300003,236.89999399999999,227.800003,235.300003,214.32933,44883555]
["2015-05-24",235.300003,235.5,220.10000600000001,221.10000600000001,201.394882,47390579]
["2015-05-31",222.300003,222.800003,208.60000600000001,210.10000600000001,191.37524400000001,56269107]
["2015-06-07",210.60000600000001,214.199997,206.5,207.89999399999999,189.37129200000001,48709216]
["2015-06-14",206.800003,207.60000600000001,200.300003,204.5,186.27432300000001,49460758]
["2015-06-21",206.39999399999999,211.39999399999999,205.5,209.39999399999999,190.73760999999999,45774588]
["2015-06-28",202.60000600000001,207.300003,200.699997,204.5,186.27432300000001,42921304]
["2015-07-05",202.39999399999999,215.10000600000001,198.199997,214.60000600000001,195.47416699999999,44812949]
["2015-07-12",217.60000600000001,220,215.300003,219,199.48204000000001,28701843]
["2015-07-19",218.60000600000001,220.300003,211,211.10000600000001,192.28611799999999,34120765]
["2015-07-26",210.699997,213.89999399999999,208.39999399999999,212.10000600000001,193.196991,43044273]
["2015-08-02",211,229.800003,210.89999399999999,227,206.76904300000001,40344813]
["2015-08-09",228.800003,230,216.10000600000001,217.5,198.115723,45453527]
["2015-08-16",218.300003,218.300003,196.5,196.5,178.98732000000001,45528937]
["2015-08-23",190.10000600000001,200.199997,178.89999399999999,200.199997,182.35754399999999,85026197]
["2015-08-30",200.199997,200.199997,185.800003,185.800003,169.24092099999999,35935130]
["2015-09-06",187.10000600000001,196,183.199997,189.199997,172.33789100000001,41524770]
["2015-09-13",189.89999399999999,200.300003,188.300003,192.800003,175.617065,60501765]
["2015-09-20",192.39999399999999,194.800003,183.39999399999999,189.60000600000001,172.70225500000001,42913423]
["2015-09-27",189.60000600000001,196.199997,181.39999399999999,193.5,178.718796,43728962]
["2015-10-04",197.5,213.10000600000001,197.35200499999999,211,194.88200399999999,38547659]
["2015-10-11",210.60000600000001,212.800003,202.5,209.39999399999999,193.40422100000001,29220823]
["2015-10-18",209.300003,214.5,206.199997,212.699997,196.452133,24900269]
["2015-10-26",212.10000600000001,215.199997,209.89999399999999,212.300003,196.08270300000001,26911159]
["2015-11-02",210.199997,219.199997,203.800003,204,188.416718,39578035]
["2015-11-09",204.5,205.300003,189.89999399999999,191.39999399999999,176.77922100000001,40880889]
["2015-11-16",189.5,207.89999399999999,189.5,207,191.18756099999999,45587105]
["2015-11-23",205.300003,211.699997,203.199997,210.199997,194.143112,27215907]
["2015-11-30",209.199997,210.60000600000001,197.10000600000001,199.199997,183.983383,45037149]
["2015-12-07",200.199997,202.66000399999999,154.60000600000001,155.699997,143.80628999999999,81208163]
["2015-12-14",169.89999399999999,180,157.300003,171.800003,158.67643699999999,100074402]
["2015-12-21",172.60000600000001,183.60000600000001,171.89999399999999,181.699997,167.82017500000001,18744457]
["2015-12-28",181.699997,183.60000600000001,177.179993,178.89999399999999,165.23407,10484198]
["2016-01-04",173.800003,173.800003,153.60000600000001,155.89999399999999,143.99099699999999,49431889]
["2016-01-11",154.10000600000001,164.5,149.89999399999999,151.699997,140.11184700000001,54473609]
["2016-01-18",151.10000600000001,161.39999399999999,148.07200599999999,156.39999399999999,144.45282,50426387]
["2016-01-25",159,169.699997,149.88400300000001,169.699997,156.73684700000001,54272906]
["2016-02-01",171.300003,171.60000600000001,151.300003,161.300003,148.97851600000001,55599127]
["2016-02-08",160.800003,163.60000600000001,149.800003,160.10000600000001,147.870193,59171067]
["2016-02-15",163.800003,177.699997,163.5,171.39999399999999,158.30699200000001,63440754]
["2016-02-22",172.39999399999999,177,164.199997,168.89999399999999,155.99795499999999,46842451]
["2016-02-29",165.60000600000001,180.10000600000001,164.699997,179.699997,165.972961,43126001]
["2016-03-07",198.800003,200.5,175.5,182,168.097275,98435597]
["2016-03-14",184.89999399999999,198.60000600000001,184.10000600000001,196.60000600000001,181.58201600000001,84766413]
["2016-03-21",195.300003,197.5,191,191.89999399999999,177.24101300000001,35209687]
["2016-03-27",191.89999399999999,198.75,187.86199999999999,191.39999399999999,176.77922100000001,46764705]
["2016-04-03",190.300003,193.89999399999999,181.5,184.800003,176.28469799999999,44777714]
["2016-04-10",184.39999399999999,198.02499399999999,183.60000600000001,192.699997,183.820694,36146633]
["2016-04-17",190,199.87600699999999,188.39999399999999,193.199997,184.29763800000001,37598593]
["2016-04-24",192.60000600000001,193.89999399999999,183.89999399999999,185.5,176.952438,40264539]
["2016-05-01",185.5,186.5,171,174.199997,166.173126,31341666]
["2016-05-08",175.60000600000001,177.5,165.60000600000001,169.10000600000001,161.30813599999999,34701535]
["2016-05-15",167.39999399999999,169.699997,163.89999399999999,169.699997,161.88047800000001,40650138]
["2016-05-22",169.89999399999999,179.929001,166.800003,178,169.79804999999999,42404727]
["2016-05-29",178,179.699997,175.89999399999999,178.199997,169.98881499999999,45340953]
["2016-06-05",179.89999399999999,188,179.39999399999999,179.39999399999999,171.13353000000001,53300644]
["2016-06-12",178,179.60000600000001,168.300003,175.89999399999999,167.79480000000001,49419307]
["2016-06-19",180.5,197.300003,174.300003,186.699997,178.09715299999999,72422934]
["2016-06-26",184.300003,203.699997,177,202.199997,192.88291899999999,75779298]
["2016-07-03",203.60000600000001,203.60000600000001,188.5,195.89999399999999,186.87323000000001,43613068]
["2016-07-10",197.39999399999999,206.300003,180.699005,203.10000600000001,193.74146999999999,47528660]
["2016-07-17",203.10000600000001,206.5,201.199997,204.199997,194.79077100000001,37033941]
["2016-07-24",204,210.800003,202.699997,210.60000600000001,200.89588900000001,41834446]
["2016-07-31",211.89999399999999,217.300003,206.800003,217.199997,207.191757,46844465]
["2016-08-07",216.89999399999999,225.60699500000001,211.39999399999999,216.10000600000001,206.14245600000001,63335872]
["2016-08-14",217.39999399999999,217.89999399999999,205,206.800003,197.27098100000001,43283547]
["2016-08-21",207.199997,207.199997,193.5,197.60000600000001,188.49490399999999,68340904]
["2016-08-28",197.60000600000001,201,189.699997,200,190.78431699999999,72089410]
["2016-09-04",200.89999399999999,201.300003,193.800003,195.800003,186.77784700000001,43579771]
["2016-09-11",191.89999399999999,194.199997,188.800003,190.300003,181.53128100000001,72160184]
["2016-09-18",192.199997,202.270004,191.699997,200.699997,191.45204200000001,47535625]
["2016-09-25",199.800003,203.729996,195.199997,202.39999399999999,195.71559099999999,50506522]
["2016-10-02",202.5,208.80200199999999,201.89999399999999,207.699997,200.84054599999999,60518740]
["2016-10-09",208.800003,210.39999399999999,190.10000600000001,192.800003,186.43263200000001,72417558]
["2016-10-16",192.300003,199.5,190.60000600000001,199.10000600000001,192.52456699999999,42967888]
["2016-10-23",199.199997,202.300003,196.5,199.300003,192.717972,38663945]
["2016-10-31",198.5,203.699997,187.10000600000001,187.5,181.30767800000001,68539641]
["2016-11-07",191.699997,205.89999399999999,183.89999399999999,185.699997,179.56710799999999,81025167]
["2016-11-14",187.699997,190.60000600000001,183.5,188.89999399999999,182.66142300000001,61281723]
["2016-11-21",189.10000600000001,195.10000600000001,186,190.800003,184.49868799999999,38564875]
["2016-11-28",191,193.199997,182.300003,184.89999399999999,178.793533,51541180]
["2016-12-05",183.89999399999999,198.5,183.89999399999999,197.60000600000001,191.074127,44834966]
["2016-12-12",196.60000600000001,199.259995,187.699997,199.199997,192.621262,57853484]
["2016-12-19",198.89999399999999,200.55999800000001,196,198.89999399999999,192.331177,34355926]
["2016-12-26",198.89999399999999,207.300003,198.89999399999999,207.300003,200.45375100000001,15344724]
["2017-01-02",207.300003,210.5,205.10000600000001,208.10000600000001,201.227341,29832912]
["2017-01-09",209.300003,214.60000600000001,206.300003,212.5,205.48204000000001,37142980]
["2017-01-16",212.89999399999999,214.199997,208.10000600000001,208.39999399999999,201.51744099999999,46241612]
["2017-01-23",208.10000600000001,215.60000600000001,206.60000600000001,213.199997,206.158905,38369794]
["2017-01-30",210,212.199997,205,209,202.09761,42927315]
["2017-02-06",208.89999399999999,211.89999399999999,204.5,211.199997,204.22496000000001,35571043]
["2017-02-13",212.300003,218.89999399999999,212.300003,216.10000600000001,208.96313499999999,35477487]
["2017-02-20",215.800003,221.39999399999999,214.10000600000001,218.699997,211.47726399999999,35220452]
["2017-02-27",219.10000600000001,226.60000600000001,214.10000600000001,225.60000600000001,218.149384,49953997]
["2017-03-06",225.89999399999999,229.84300200000001,217.800003,223.800003,216.408829,64771296]
["2017-03-13",223.39999399999999,228.10000600000001,221.26499899999999,221.300003,213.991409,60611199]
["2017-03-20",222.5,227.800003,219.89999399999999,222.5,215.151779,31384442]
["2017-03-26",223.699997,223.699997,197.699997,200.60000600000001,193.97503699999999,94209768]
["2017-04-02",201.300003,201.86900299999999,184.199997,191.89999399999999,188.47183200000001,89987509]
["2017-04-09",191.199997,196.199997,188.300003,194.89999399999999,191.418228,52604726]
["2017-04-16",194.89999399999999,196.89999399999999,189.300003,191.39999399999999,187.98075900000001,45225036]
["2017-04-23",190.60000600000001,202.041,189.5,194,190.53431699999999,38727044]
["2017-04-30",192.89999399999999,195.89999399999999,187.89999399999999,192.10000600000001,188.66825900000001,34651321]
["2017-05-07",190.89999399999999,195.60000600000001,190,194.699997,191.221802,40543819]
["2017-05-14",194.800003,197.89999399999999,190.47399899999999,191,187.587906,37650168]
["2017-05-21",191.300003,200,189.39999399999999,196.60000600000001,193.087875,48219820]
["2017-05-28",196.60000600000001,197.300003,187.774002,197,193.480728,55005263]
["2017-06-04",197.10000600000001,202.89999399999999,194.300003,197.199997,193.677155,64965026]
["2017-06-11",196.10000600000001,206.225998,194.5,201.89999399999999,198.293182,65735170]
["2017-06-18",203.5,203.62699900000001,193.199997,198.39999399999999,194.85571300000001,4452804]
["2017-06-25",199,200,192.5,193.39999399999999,189.94502299999999,1960243]
["2017-07-02",193.199997,196.699997,187.199997,191.699997,188.275406,45710045]
["2017-07-09",192.300003,196.199997,188.300003,194,190.53431699999999,40062067]
["2017-07-16",193.89999399999999,202,193.89999399999999,199.699997,196.13249200000001,41708946]
["2017-07-23",193.89999399999999,199.60000600000001,193.300003,194.800003,191.32002299999999,49489572]
["2017-07-30",194.89999399999999,206.39999399999999,194.60000600000001,204.800003,201.14138800000001,54406023]
["2017-08-06",205.39999399999999,208,195.10000600000001,195.300003,191.81109599999999,36004721]
["2017-08-13",196.39999399999999,210.699997,196,203.699997,200.061035,46641361]
["2017-08-20",203.699997,212,203,210.10000600000001,206.34671,34479183]
["2017-08-27",210.10000600000001,210.5,205.89999399999999,207.89999399999999,204.18598900000001,27214446]
["2017-09-03",206.800003,208.5,198.699997,200.39999399999999,196.81997699999999,34469381]
["2017-09-10",201.699997,203.800003,193.60000600000001,193.699997,190.23966999999999,49891886]
["2017-09-17",195.300003,199.699997,192.199997,195.199997,191.712875,39138987]
["2017-09-24",194.699997,194.699997,189.5,194.199997,194.199997,40127897]
["2017-10-01",193.89999399999999,194.39999399999999,191.300003,193.39999399999999,193.39999399999999,33439580]
["2017-10-08",195.39999399999999,202.10000600000001,194.199997,200.89999399999999,200.89999399999999,41865332]
["2017-10-15",200.39999399999999,202.300003,196.10000600000001,197.199997,197.199997,37368809]
["2017-10-22",196,196.89999399999999,185.5,188.5,188.5,40170221]
["2017-10-30",188.699997,196.5,186.800003,193.39999399999999,193.39999399999999,52147396]
["2017-11-06",192.60000600000001,194.300003,189.39999399999999,190.300003,190.300003,47105309]
["2017-11-13",191.199997,191.949997,187.39999399999999,190.699997,190.699997,39021299]
["2017-11-20",189.699997,199.199997,189.199997,192.60000600000001,192.60000600000001,37039726]
["2017-11-27",192.10000600000001,201.199997,191,194.89999399999999,194.89999399999999,63390176]
["2017-12-04",196.300003,200.300003,195.39999399999999,198.699997,198.699997,41971044]
["2017-12-11",199.5,203.89999399999999,198.800003,203.39999399999999,203.39999399999999,47819806]
["2017-12-18",204.10000600000001,226.199997,203.89999399999999,222.300003,222.300003,91554579]
["2017-12-25",222.300003,231.699997,221.39999399999999,231.699997,231.699997,25172363]
["2018-01-01",231.699997,232.300003,224.199997,225.5,225.5,40502388]
["2018-01-08",225.699997,229,222.699997,228.800003,228.800003,69830759]
["2018-01-15",229.699997,237.5,228.199997,237.5,237.5,63987797]
["2018-01-22",237.199997,242,235.699997,240.300003,240.300003,69396888]

{"sheet":"PWF.TO Stock Price","index":275,"n_rows":1204,"n_cols":7,"rows_kept":1204,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Adj Close","Volume"]
["1995-01-09",3.61,3.61,3.5625,3.59375,0.33610600000000002,868800]
["1995-01-16",3.5787499999999999,3.5787499999999999,3.46875,3.46875,0.32441500000000001,293600]
["1995-01-23",3.4375,3.59375,3.40625,3.5787499999999999,0.33470299999999997,584800]
["1995-01-30",3.5474999999999999,3.61,3.5474999999999999,3.59375,0.33610600000000002,1759200]
["1995-02-06",3.59375,3.7037499999999999,3.59375,3.6875,0.34487400000000001,1721600]
["1995-02-13",3.6875,3.71875,3.625,3.7037499999999999,0.34639399999999998,828800]
["1995-02-20",3.7037499999999999,3.71875,3.625,3.6875,0.34487400000000001,672800]
["1995-02-27",3.71875,3.84375,3.6724999999999999,3.84375,0.39981699999999998,576000]
["1995-03-06",3.875,4,3.84375,3.9375,0.40956900000000002,765600]
["1995-03-13",3.90625,4.09375,3.8912499999999999,4,0.41607,1216800]
["1995-03-20",3.96875,4,3.9375,3.9849999999999999,0.41450999999999999,395200]
["1995-03-27",3.9849999999999999,4.03125,3.9537499999999999,4,0.41607,760800]
["1995-04-03",3.9537499999999999,4.03125,3.875,3.875,0.40306799999999998,380800]
["1995-04-10",3.90625,3.9375,3.84375,3.9375,0.40956900000000002,725600]
["1995-04-17",4,4.09375,3.9375,4.0787500000000003,0.45858100000000002,551200]
["1995-04-24",4.0787500000000003,4.125,4.0475000000000003,4.0625,0.45675399999999999,507200]
["1995-05-01",4.0625,4.1875,4.0475000000000003,4.125,0.463781,237600]
["1995-05-08",4.125,4.15625,4.09375,4.09375,0.46026699999999998,454400]
["1995-05-15",4.0625,4.1875,4.03125,4.125,0.463781,1294400]
["1995-05-22",4.15625,4.15625,4.125,4.1412500000000003,0.46560800000000002,476000]
["1995-05-29",4.1412500000000003,4.1725000000000003,4.0625,4.09375,0.46026699999999998,692000]
["1995-06-05",4.09375,4.15625,4.0162500000000003,4.0162500000000003,0.45155400000000001,1702400]
["1995-06-12",4.0625,4.15625,4.03125,4.15625,0.46729399999999999,238400]
["1995-06-19",4.1412500000000003,4.1725000000000003,4.09375,4.09375,0.46026699999999998,574400]
["1995-06-26",4.125,4.15625,4.0787500000000003,4.15625,0.46729399999999999,894400]
["1995-07-03",4.15625,4.15625,4.03125,4.15625,0.50592899999999996,4192800]
["1995-07-10",4.15625,4.28125,4.125,4.21875,0.51353700000000002,838400]
["1995-07-17",4.2037500000000003,4.21875,4.0625,4.1725000000000003,0.507907,360000]
["1995-07-24",4.125,4.15625,4.09375,4.09375,0.49832100000000001,1360000]
["1995-07-31",4.125,4.125,4.09375,4.1100000000000003,0.50029900000000005,722400]
["1995-08-07",4.125,4.1875,4.1100000000000003,4.1412500000000003,0.50410299999999997,216800]
["1995-08-14",4.15625,4.1875,4.0625,4.0625,0.49451699999999998,861600]
["1995-08-21",4.0475000000000003,4.0625,3.96875,4.0475000000000003,0.49269099999999999,495200]
["1995-08-28",4.0475000000000003,4.0625,4.0162500000000003,4.0162500000000003,0.48888700000000002,99200]
["1995-09-04",4.0162500000000003,4.0475000000000003,3.96875,3.96875,0.53809099999999999,388800]
["1995-09-11",3.96875,4,3.8912499999999999,3.90625,0.529617,1214400]
["1995-09-18",3.8912499999999999,3.9849999999999999,3.875,3.96875,0.53809099999999999,317600]
["1995-09-25",3.9375,3.96875,3.8912499999999999,3.9224999999999999,0.53181999999999996,496000]
["1995-10-02",3.90625,3.96875,3.90625,3.96875,0.58488099999999998,620000]
["1995-10-09",3.96875,3.9849999999999999,3.9537499999999999,3.96875,0.58488099999999998,324000]
["1995-10-16",3.96875,3.96875,3.84375,3.84375,0.56645999999999996,1008000]
["1995-10-23",3.8125,3.8125,3.5,3.65625,0.53882799999999997,435200]
["1995-10-30",3.65625,3.9849999999999999,3.625,3.8912499999999999,0.57345999999999997,1543200]
["1995-11-06",3.8912499999999999,4.0625,3.875,4.0162500000000003,0.59188099999999999,4159200]
["1995-11-13",4,4.09375,4,4.0787500000000003,0.60109199999999996,643200]
["1995-11-20",4.0787500000000003,4.15625,4.03125,4.125,0.607908,368800]
["1995-11-27",4.125,4.125,4.0162500000000003,4.1100000000000003,0.60569799999999996,650400]
["1995-12-04",4.1100000000000003,4.1412500000000003,4.09375,4.1412500000000003,0.678315,1338400]
["1995-12-11",4.15625,4.1875,4.09375,4.125,0.67565399999999998,131200]
["1995-12-18",4.125,4.1875,4.0625,4.1875,0.68589100000000003,581600]
["1995-12-25",4.15625,4.1875,4.0787500000000003,4.1875,0.68589100000000003,462400]
["1996-01-01",4.1875,4.1875,4.15625,4.15625,0.68077200000000004,791200]
["1996-01-08",4.1725000000000003,4.1875,4,4.15625,0.68077200000000004,1916000]
["1996-01-15",4.15625,4.15625,4.0625,4.125,0.67565399999999998,832000]
["1996-01-22",4.125,4.25,4.09375,4.25,0.69612799999999997,345600]
["1996-01-29",4.2350000000000003,4.375,4.2350000000000003,4.34375,0.71148299999999998,424000]
["1996-02-05",4.3287500000000003,4.375,4.3125,4.375,0.71660199999999996,364800]
["1996-02-12",4.3600000000000003,4.375,4.1875,4.2037500000000003,0.68855200000000005,283200]
["1996-02-19",4.2037500000000003,4.2037500000000003,4,4.0787500000000003,0.66807899999999998,676800]
["1996-02-26",4.0787500000000003,4.25,4.0625,4.15625,0.68077200000000004,492000]
["1996-03-04",4.1875,4.25,4.15625,4.1875,0.76329100000000005,752000]
["1996-03-11",4.125,4.1875,4.1087499999999997,4.15625,0.75759500000000002,1660000]
["1996-03-18",4.15625,4.25,4.09375,4.125,0.75189899999999998,567200]
["1996-03-25",4.1087499999999997,4.125,4.09375,4.125,0.75189899999999998,485600]
["1996-04-01",4.125,4.3125,4.09375,4.3125,0.786076,1131200]
["1996-04-08",4.2350000000000003,4.3125,4.15625,4.2975000000000003,0.78334199999999998,1096000]
["1996-04-15",4.25,4.5,4.25,4.46875,0.81455699999999998,767200]
["1996-04-22",4.53125,4.5625,4.375,4.375,0.86379899999999998,568800]
["1996-04-29",4.3812499999999996,4.3812499999999996,4.3125,4.3125,0.85145800000000005,504000]
["1996-05-06",4.3125,4.5,4.2312500000000002,4.5,0.88847900000000002,1096800]
["1996-05-13",4.5,4.75,4.5,4.625,0.91315800000000003,675200]
["1996-05-20",4.625,4.625,4.59375,4.6187500000000004,0.91192499999999999,724000]
["1996-05-27",4.65625,4.6812500000000004,4.6124999999999998,4.6812500000000004,0.92426399999999997,524000]
["1996-06-03",4.6875,4.75,4.625,4.71875,1.0322249999999999,384000]
["1996-06-10",4.75,4.75,4.6875,4.71875,1.0322249999999999,513600]
["1996-06-17",4.7312500000000002,4.75,4.625,4.6875,1.0253890000000001,436800]
["1996-06-24",4.6875,4.71875,4.625,4.6624999999999996,1.0199199999999999,660800]
["1996-07-01",4.6687500000000002,4.7312500000000002,4.6624999999999996,4.7062499999999998,1.1184890000000001,216800]
["1996-07-08",4.6875,4.7437500000000004,4.6749999999999998,4.6875,1.1140330000000001,264800]
["1996-07-15",4.71875,4.7437500000000004,4.6375000000000002,4.6624999999999996,1.1080909999999999,368000]
["1996-07-22",4.65625,4.7062499999999998,4.65625,4.6749999999999998,1.111062,726400]
["1996-07-29",4.6812500000000004,4.84375,4.6624999999999996,4.7562499999999996,1.1303719999999999,704000]
["1996-08-05",4.8250000000000002,4.9375,4.78125,4.8624999999999998,1.1556230000000001,225600]
["1996-08-12",4.8499999999999996,4.95,4.8499999999999996,4.9437499999999996,1.174933,600000]
["1996-08-19",4.95,5.125,4.8812499999999996,4.9625000000000004,1.1793899999999999,408800]
["1996-08-26",4.95,5.09375,4.9375,5,1.188302,976800]
["1996-09-02",5,5,4.8125,4.90625,1.28365,203200]
["1996-09-09",4.8937499999999998,5.03125,4.8875000000000002,5.0125000000000002,1.3114490000000001,1259200]
["1996-09-16",5.0125000000000002,5.4,4.9874999999999998,5.2750000000000004,1.380128,2877600]
["1996-09-23",5.21875,5.3812499999999996,5.1875,5.34375,1.3981159999999999,2309600]
["1996-09-30",5.3624999999999998,5.5625,5.3624999999999998,5.5437500000000002,1.559024,1114400]
["1996-10-07",5.5625,5.6812500000000004,5.5625,5.6124999999999998,1.5783579999999999,452800]
["1996-10-14",5.6062500000000002,5.625,5.5812499999999998,5.625,1.5818730000000001,4725600]
["1996-10-21",5.625,5.65625,5.5625,5.6062500000000002,1.5766009999999999,1312000]
["1996-10-28",5.65,5.7,5.59375,5.6875,1.59945,672000]
["1996-11-04",5.6749999999999998,6.4375,5.6749999999999998,6.4375,1.8103670000000001,1419200]
["1996-11-11",6.40625,6.4375,6.125,6.2312500000000002,1.752364,1639200]
["1996-11-18",6.25,6.28125,6.21875,6.2437500000000004,1.7558800000000001,676800]
["1996-11-25",6.2437500000000004,6.2750000000000004,6.2249999999999996,6.25,1.7576369999999999,871200]
["1996-12-02",6.25,6.25,5.6875,6,1.8195170000000001,864000]
["1996-12-09",6,6.1875,5.9375,5.96875,1.8100400000000001,540800]
["1996-12-16",6.0250000000000004,6.0437500000000002,5.8125,6.0062499999999996,1.953819,2106400]
["1996-12-23",6.0625,6.125,5.96875,6.125,1.9924489999999999,272800]
["1996-12-30",6.125,6.15625,6,6.0875000000000004,1.980251,1386400]
["1997-01-06",6.0875000000000004,6.3125,6.0875000000000004,6.2374999999999998,2.029045,1736400]
["1997-01-13",6.25,6.6875,6.2,6.6,2.1469659999999999,1562400]
["1997-01-20",6.6,7.25,6.5,6.5374999999999996,2.126633,1287200]
["1997-01-27",6.55,6.6124999999999998,6.3125,6.5,2.114436,859600]
["1997-02-03",6.5,6.5625,6.4,6.4375,2.0941049999999999,1307200]
["1997-02-10",6.4749999999999996,6.7125000000000004,6.4749999999999996,6.6749999999999998,2.1713629999999999,860800]
["1997-02-17",6.7374999999999998,6.8125,6.6375000000000002,6.6749999999999998,2.1713629999999999,764400]
["1997-02-24",6.6875,6.8250000000000002,6.625,6.7249999999999996,2.1876280000000001,432800]
["1997-03-03",6.7750000000000004,6.7750000000000004,6.5875000000000004,6.7,2.2554180000000001,688000]
["1997-03-10",6.75,6.875,6.625,6.65,2.2385860000000002,440000]
["1997-03-17",6.6,6.8125,6.5250000000000004,6.65,2.2385860000000002,389200]
["1997-03-24",6.65,6.8624999999999998,6.65,6.7249999999999996,2.263833,383600]
["1997-03-31",6.65,6.7,6.4,6.4874999999999998,2.1838839999999999,964000]
["1997-04-07",6.5,6.5750000000000002,6.25,6.2625000000000002,2.108142,977600]
["1997-04-14",6.375,6.5625,6.0250000000000004,6.55,2.204923,2302000]
["1997-04-21",6.4375,6.625,6.4375,6.4625000000000004,2.2500140000000002,3280800]
["1997-04-28",6.5625,6.6875,6.4625000000000004,6.6875,2.3283520000000002,4407200]
["1997-05-05",6.6875,6.8125,6.5875000000000004,6.625,2.3065899999999999,871600]
["1997-05-12",6.65,7.25,6.65,7.1875,2.502434,3116000]
["1997-05-19",7.25,7.5,7.1375000000000002,7.4749999999999996,2.6025309999999999,1517200]
["1997-05-26",7.5,7.6,7.375,7.5250000000000004,2.6199400000000002,1926000]
["1997-06-02",7.5374999999999996,7.9749999999999996,7.5374999999999996,7.9375,2.8634770000000001,3837600]
["1997-06-09",7.9874999999999998,8.2750000000000004,7.9249999999999998,8.2750000000000004,2.9852310000000002,2317600]
["1997-06-16",8.375,8.625,8.25,8.4499999999999993,3.0483630000000002,1024400]
["1997-06-23",8.4499999999999993,8.625,8.125,8.3000000000000007,2.9942489999999999,4687200]
["1997-06-30",8.375,8.5625,8.15,8.5,3.1500300000000001,1474000]
["1997-07-07",8.6875,8.75,8.5,8.5,3.1500300000000001,2691200]
["1997-07-14",8.5,8.5749999999999993,8.4499999999999993,8.5500000000000007,3.1685590000000001,2942400]
["1997-07-21",8.375,9.0749999999999993,8.375,9.0250000000000004,3.344589,2789200]
["1997-07-28",9,9.625,8.9625000000000004,9.4625000000000004,3.5067240000000002,5865200]
["1997-08-04",9.5,9.6875,9.4124999999999996,9.5,3.5206209999999998,698800]
["1997-08-11",9.5,9.5,9,9,3.335324,2074400]
["1997-08-18",8.8125,9.7125000000000004,8.625,9.1125000000000007,3.3770169999999999,1192800]
["1997-08-25",9.375,9.4375,9.125,9.1999999999999993,3.409443,6030400]
["1997-09-01",9.375,9.4625000000000004,9.25,9.3125,3.5490599999999999,358400]
["1997-09-08",9.3000000000000007,9.375,8.9749999999999996,9.1875,3.5014219999999998,607200]
["1997-09-15",9.125,9.6125000000000007,9,9.6125000000000007,3.6633930000000001,3589200]
["1997-09-22",9.75,10.25,9.5749999999999993,10.074999999999999,3.8396560000000002,1642400]
["1997-09-29",10.0625,10.525,10.025,10.4125,4.0584670000000003,1013200]
["1997-10-06",10.5,11.0625,10.4375,10.55,4.1120590000000004,1019600]
["1997-10-13",10.737500000000001,10.737500000000001,10.275,10.324999999999999,4.0243609999999999,1142000]
["1997-10-20",10.3125,11.0625,10.3125,10.75,4.1900130000000004,878800]
["1997-10-27",10.75,11.25,9.5,10.324999999999999,4.0243609999999999,1506800]
["1997-11-03",10.45,11.25,10.375,11.0375,4.302073,1709600]
["1997-11-10",11.375,11.375,10.875,10.9375,4.2630949999999999,1115200]
["1997-11-17",11.1,11.275,11,11,4.2874569999999999,914400]
["1997-11-24",10.9,11.225,10.6,10.8125,4.2143750000000004,993600]
["1997-12-01",10.875,11.5,10.7,11.375,4.5409519999999999,1525200]
["1997-12-08",11.375,12.112500000000001,11.3125,12.112500000000001,4.8353659999999996,1222800]
["1997-12-15",12.112500000000001,12.4,11.875,12.1625,4.8553230000000003,4538000]
["1997-12-22",12.15,12.362500000000001,12.1,12.362500000000001,4.9351659999999997,348400]
["1997-12-29",12.375,12.5625,12.3125,12.5,4.990056,301200]
["1998-01-05",12.45,12.525,11.762499999999999,11.824999999999999,4.7205940000000002,5490800]
["1998-01-12",11.625,11.9,11.0625,11.7,4.6706919999999998,2805600]
["1998-01-19",11.8,12.25,11.5,11.65,4.6507319999999996,2027600]
["1998-01-26",11.6875,11.9375,11.55,11.9375,4.765504,3294400]
["1998-02-02",11.9375,12.6875,11.9375,12.625,5.0399570000000002,1563200]
["1998-02-09",12.6875,12.7,12.5,12.5,4.990056,1515600]
["1998-02-16",12.525,12.75,12.5,12.525,5.0000359999999997,2990000]
["1998-02-23",12.525,13,12.525,12.9625,5.1746869999999996,2494000]
["1998-03-02",13.0625,13.5,12.925000000000001,13.262499999999999,5.406339,1922800]
["1998-03-09",13.3125,13.8125,13.262499999999999,13.4375,5.4776800000000003,970800]
["1998-03-16",13.3125,13.625,13.25,13.3125,5.4267240000000001,2002400]
["1998-03-23",13.3125,13.925000000000001,13.3125,13.6875,5.5795919999999999,4354000]
["1998-03-30",13.6875,13.75,13.625,13.625,5.5541099999999997,1468400]
["1998-04-06",13.6625,13.9625,13.625,13.875,5.6560220000000001,3044800]
["1998-04-13",14.125,14.2,13.75,14.1,5.7477429999999998,1821600]
["1998-04-20",14.15,14.875,14.0625,14.25,5.9046380000000003,2444800]
["1998-04-27",14.125,14.5625,13.75,14.5625,6.0341259999999997,2846800]
["1998-05-04",14.625,14.875,14.4375,14.85,6.1532539999999996,1312000]
["1998-05-11",14.875,15.8125,14.7875,15.675000000000001,6.4951020000000002,1679200]
["1998-05-18",15.725,16.387501,15.625,16.350000000000001,6.7747950000000001,1407600]
["1998-05-25",16.462499999999999,17.1875,15.824999999999999,16.0625,6.6556680000000004,3207200]
["1998-06-01",15.875,16.200001,15.4375,15.512499999999999,6.5445479999999998,1082400]
["1998-06-08",15.4375,15.9375,15.012499999999999,15.5,6.5392739999999998,2166400]
["1998-06-15",15.375,16.0625,15.0625,15.55,6.5603680000000004,3146000]
["1998-06-22",15.625,16.75,15.625,16.6875,7.0402670000000001,1814800]
["1998-06-29",17,17.375,16.975000000000001,17.1875,7.3636340000000002,2716800]
["1998-07-06",17.1875,18.75,17.125,18.200001,7.7974220000000001,4762600]
["1998-07-13",18.25,18.350000000000001,17.725000000000001,18.149999999999999,7.775995,1503800]
["1998-07-20",18.200001,18.200001,17.325001,17.524999999999999,7.508229,2571600]
["1998-07-27",17.325001,17.625,16.549999,16.549999,7.0905100000000001,2426800]
["1998-08-03",16.375,16.375,15,16.125,6.9084279999999998,1164600]
["1998-08-10",16.25,16.25,14.375,15.5,6.6406609999999997,3211400]
["1998-08-17",15.475,16.5,15.25,15.775,6.7584770000000001,2374600]
["1998-08-24",15.6,16,14.5,15.125,6.479997,2663200]
["1998-08-31",15,15.05,13.625,14.25,6.1628999999999996,3652000]
["1998-09-07",14.8,14.8,14,14.4,6.227773,1051800]
["1998-09-14",14.65,14.7,13.8,14.074999999999999,6.0872109999999999,897800]
["1998-09-21",14,14.25,13.05,13.6,5.8817849999999998,1717200]
["1998-09-28",13.574999999999999,14.125,12.625,12.875,5.5682349999999996,1056800]
["1998-10-05",12.75,12.75,11.35,12.25,5.3470769999999996,1481400]
["1998-10-12",12.05,14.35,12.05,14,6.1109439999999999,1680600]
["1998-10-19",14,14.625,13.75,14.375,6.2746320000000004,1375800]
["1998-10-26",14.475,17,14.425000000000001,16.625,7.2567459999999997,3233000]
["1998-11-02",17,17.299999,14.875,16.375,7.1476240000000004,4936800]
["1998-11-09",16.475000000000001,16.725000000000001,16.125,16.549999,7.2240099999999998,1359200]
["1998-11-16",16.549999,17.25,16.5,17.25,7.5295529999999999,863000]
["1998-11-23",17.5,17.75,17.100000000000001,17.325001,7.5622939999999996,855000]
["1998-11-30",17.375,17.375,16.25,16.649999999999999,7.3304919999999996,1081200]
["1998-12-07",16.649999999999999,16.649999999999999,15.7,15.75,6.9342519999999999,2113400]
["1998-12-14",15.625,16.600000000000001,15.55,16.549999,7.2864649999999997,5609400]
["1998-12-21",16.5,17.325001,16.5,16.825001,7.4075369999999996,980200]
["1998-12-28",16.875,17.024999999999999,16.25,17,7.4845889999999997,251400]
["1999-01-04",17.049999,17.825001,16.25,17.5,7.7047210000000002,2469200]
["1999-01-11",17.5,17.700001,16.524999999999999,17.5,7.7047210000000002,1499800]
["1999-01-18",17.5,17.700001,16.75,17,7.4845889999999997,1072200]
["1999-01-25",17,17.149999999999999,16.399999999999999,16.5,7.2644489999999999,1148600]
["1999-02-01",16.549999,16.674999,16.024999999999999,16.200001,7.1323699999999999,1223600]
["1999-02-08",16.375,16.375,15,15.125,6.6590809999999996,1037200]
["1999-02-15",15.3,15.3,14.5,14.7,6.4719639999999998,1010800]
["1999-02-22",14.7,15,14.574999999999999,14.9,6.5600199999999997,2395600]
["1999-03-01",14.9,15.125,14.275,14.75,6.5612750000000002,1764200]
["1999-03-08",15,15.375,14.75,14.875,6.6168769999999997,1342400]
["1999-03-15",15,15.125,14.55,14.75,6.5612750000000002,1358800]
["1999-03-22",14.625,14.75,14.1,14.425000000000001,6.416703,1341200]
["1999-03-29",14.425000000000001,14.75,14.15,14.625,6.5056729999999998,803600]
["1999-04-05",14.75,14.75,13.75,13.85,6.1609249999999998,874000]
["1999-04-12",13.8,13.875,13.45,13.5,6.0052349999999999,2628800]
["1999-04-19",13.5,13.5,12.95,13.225,5.9432130000000001,1604800]
["1999-04-26",13.25,14.375,13.25,13.75,6.1791470000000004,2544200]
["1999-05-03",14,14,13.025,13.125,5.8982760000000001,3040800]
["1999-05-10",13.2,13.375,12.5,12.5,5.6174049999999998,1691400]
["1999-05-17",12.625,12.95,12.45,12.574999999999999,5.6511110000000002,2664600]
["1999-05-24",12.574999999999999,13.425000000000001,12.45,13.35,5.99939,2137200]
["1999-05-31",13.35,13.75,13.1,13.175000000000001,5.9207450000000001,1497600]
["1999-06-07",13.45,13.45,13.025,13.25,5.9544499999999996,1674200]
["1999-06-14",13.2,13.625,13.125,13.574999999999999,6.1005000000000003,1880800]
["1999-06-21",13.574999999999999,14.625,13.55,14.5,6.5161920000000002,1772800]
["1999-06-28",14.6,14.6,13.7,13.975,6.280259,774600]
["1999-07-05",14.25,14.25,13.625,13.675000000000001,6.2096790000000004,803200]
["1999-07-12",13.675000000000001,13.875,13.425000000000001,13.6,6.175624,892400]
["1999-07-19",13.75,13.824999999999999,13.3,13.45,6.107507,1336800]
["1999-07-26",13.3,13.775,13.3,13.425000000000001,6.0961569999999998,1905000]
["1999-08-02",13.425000000000001,13.425000000000001,12.875,12.9,5.8577589999999997,1046600]
["1999-08-09",12.8,13.2,12.574999999999999,13.2,5.9939850000000003,831800]
["1999-08-16",13.375,13.375,12.9,13,5.9031669999999998,536600]
["1999-08-23",13.1,13.125,12.7,13.1,5.9485780000000004,614800]
["1999-08-30",12.95,13.125,12.625,12.75,5.8672680000000001,806400]
["1999-09-06",12.675000000000001,12.675000000000001,12.25,12.375,5.6947000000000001,858600]
["1999-09-13",12.375,12.475,12.15,12.3,5.6601869999999996,1017400]
["1999-09-20",12.3,12.475,12.125,12.125,5.5796590000000004,765200]
["1999-09-27",11.824999999999999,12.3,11.675000000000001,11.7,5.38408,1735600]
["1999-10-04",11.675000000000001,11.9,10.4,11.725,5.462472,5168800]
["1999-10-11",11.8,11.8,10.5,10.6,4.9383540000000004,986400]
["1999-10-18",10.574999999999999,11.25,10.5,10.9,5.0781179999999999,1154400]
["1999-10-25",11.175000000000001,12,10.8,11.75,5.474119,838600]
["1999-11-01",11.9,12,11.5,11.85,5.5207079999999999,718400]
["1999-11-08",11.9,13.125,11.75,13.05,6.0797670000000004,988400]
["1999-11-15",13.05,13.125,12.375,12.65,5.8934129999999998,955200]
["1999-11-22",12.85,13.324999999999999,12.2,13.125,6.114706,1052000]
["1999-11-29",13.125,14.125,13,13.725,6.3942370000000004,1073600]
["1999-12-06",13.574999999999999,13.95,12.8,13.3,6.1962390000000003,1198800]
["1999-12-13",13.25,13.25,12.4,12.8,5.9632949999999996,1105400]
["1999-12-20",12.75,12.8,11.9,12.25,5.7070600000000002,799400]
["1999-12-27",11.925000000000001,12.45,11.574999999999999,12,5.5905899999999997,179800]
["2000-01-03",11.875,11.975,11.5,11.5,5.3576509999999997,604600]
["2000-01-10",11.5,11.875,10.75,10.8,5.0315310000000002,3590000]
["2000-01-17",10.9,11.4,10.125,10.225,4.763649,990000]
["2000-01-24",10.35,10.875,9.5250000000000004,10.6,4.9383540000000004,1690400]
["2000-01-31",10.6,11.025,9.875,9.9499999999999993,4.6355300000000002,1668000]
["2000-02-07",10.75,10.85,10.25,10.525,4.9034149999999999,3167200]
["2000-02-14",10.75,10.85,10,10,4.6588269999999996,2486200]
["2000-02-21",10.324999999999999,10.574999999999999,9.7750000000000004,10,4.6588269999999996,1869400]
["2000-02-28",10.75,10.975,9.5749999999999993,9.5749999999999993,4.4608239999999997,1491600]
["2000-03-06",9.9,10,9.4749999999999996,9.8000000000000007,4.5656470000000002,1977000]
["2000-03-13",9.9499999999999993,10.425000000000001,9.75,10.125,4.7170610000000002,1740400]
["2000-03-20",10.225,11.75,9.8000000000000007,11.3,5.2644739999999999,2409000]
["2000-03-27",11.475,11.75,10.5,10.75,5.008235,1800800]
["2000-04-03",11.475,12.55,11.074999999999999,11.85,5.5207079999999999,1459400]
["2000-04-10",12.25,13.225,12.125,12.625,5.9664510000000002,2143800]
["2000-04-17",12.4,13.125,12.15,12.8,6.0491529999999996,1746800]
["2000-04-24",12.925000000000001,13.25,12.525,12.925000000000001,6.108231,1632200]
["2000-05-01",12.925000000000001,13.6,12.85,13.324999999999999,6.2972659999999996,2053400]
["2000-05-08",13.275,13.5,13.175000000000001,13.3,6.2854479999999997,999400]
["2000-05-15",13.225,14.475,13.125,13.574999999999999,6.415413,1587600]
["2000-05-22",13.475,14.425000000000001,13.275,13.925000000000001,6.5808179999999998,2398400]
["2000-05-29",13.975,14.475,13.4,14.25,6.7344109999999997,1047200]
["2000-06-05",14.225,14.875,14.225,14.75,6.9707039999999996,2866400]
["2000-06-12",14.75,14.975,14.45,14.725,6.9588900000000002,1260800]
["2000-06-19",14.5,14.9,14.074999999999999,14.5,6.8525559999999999,2340000]
["2000-06-26",14.475,14.725,14.074999999999999,14.725,6.9588900000000002,1609800]
["2000-07-03",14.675000000000001,14.85,14.375,14.625,6.9997410000000002,1371000]
["2000-07-10",14.574999999999999,14.725,13.5,13.875,6.6407819999999997,1112800]
["2000-07-17",13.375,14.375,13.375,13.875,6.6407819999999997,866000]
["2000-07-24",14.125,14.5,13.4,13.75,6.5809519999999999,1513400]
["2000-07-31",13.75,14.25,13.15,14.074999999999999,6.7365019999999998,1935000]
["2000-08-07",14.125,14.25,13.8,13.875,6.6407819999999997,946800]
["2000-08-14",13.975,14.074999999999999,13.6,13.824999999999999,6.6168480000000001,1531000]
["2000-08-21",13.75,14.175000000000001,13.75,14,6.7006069999999998,2335600]
["2000-08-28",13.875,14.75,13.625,14.625,6.9997410000000002,1543600]
["2000-09-04",14.625,14.725,14.25,14.7,7.0356370000000004,2111200]
["2000-09-11",14.725,16.25,14.625,16.125,7.7176619999999998,4152000]
["2000-09-18",16.049999,16.125,15,15.35,7.3467349999999998,2436600]
["2000-09-25",15.25,15.55,14.75,14.85,7.1074299999999999,3146200]
["2000-10-02",14.9,15.75,14.85,15.6,7.5552729999999997,3696600]
["2000-10-09",15.4,15.625,13.5,14,6.7803760000000004,3159000]
["2000-10-16",14.375,14.5,13.375,13.925000000000001,6.7440540000000002,846800]
["2000-10-23",14.475,15.6,13.875,15.5,7.5068450000000002,2897400]
["2000-10-30",15.675000000000001,16.225000000000001,15.574999999999999,15.824999999999999,7.6642469999999996,3754600]
["2000-11-06",15.824999999999999,17,15.625,16.674999,8.0759120000000006,4051600]
["2000-11-13",16.5,16.75,16.075001,16.5,7.9911570000000003,2425200]
["2000-11-20",16.5,16.75,15.875,15.975,7.7368949999999996,1079000]
["2000-11-27",15.8,16.25,15.55,16.25,7.8700780000000004,3736000]
["2000-12-04",16.274999999999999,17.125,16,17.075001,8.2696349999999992,3171200]
["2000-12-11",17,17,15.9,16.450001,7.9669410000000003,1909400]
["2000-12-18",16.75,17.5,16.299999,16.875,8.1727749999999997,6528200]
["2000-12-25",16.700001,17.75,16.700001,17.424999,8.4391470000000002,356600]
["2001-01-01",16.700001,17.575001,16.125,16.975000000000001,8.2212029999999992,2086000]
["2001-01-08",16.625,16.950001,15.65,16.125,7.809539,2646400]
["2001-01-15",16.299999,17,15.824999999999999,15.824999999999999,7.6642469999999996,1323600]
["2001-01-22",15.875,16.524999999999999,15.7,15.8,7.6521369999999997,2398400]
["2001-01-29",15.85,17.225000000000001,15.85,16.649999999999999,8.0638030000000001,3772400]
["2001-02-05",16.799999,18,16.75,17.075001,8.2696349999999992,5334000]
["2001-02-12",17.350000000000001,17.75,17,17.125,8.2938510000000001,1917200]
["2001-02-19",17.174999,17.350000000000001,16.524999999999999,16.625,8.0516970000000008,1002000]
["2001-02-26",16.575001,17.25,16.424999,16.825001,8.1485559999999992,1526400]
["2001-03-05",16.875,17.475000000000001,16.875,17,8.2333149999999993,4421600]
["2001-03-12",16.805,17.299999,16.375,17.299999,8.3786059999999996,863200]
["2001-03-19",16.875,17.075001,15,15.8,7.6521369999999997,2548600]
["2001-03-26",15.824999999999999,17.049999,15.824999999999999,17.049999,8.2575280000000006,2304400]
["2001-04-02",17,17,16.625,17,8.2333149999999993,2091600]
["2001-04-09",16.950001,16.975000000000001,16.350000000000001,16.424999,8.0495330000000003,2084800]
["2001-04-16",16.25,17,16.25,16.850000000000001,8.2578169999999993,1848400]
["2001-04-23",16.850000000000001,17.200001,16.399999999999999,16.625,8.1475500000000007,1355800]
["2001-04-30",16.625,17,16.25,16.625,8.1475500000000007,1445800]
["2001-05-07",16.75,17.174999,16.299999,16.875,8.2700680000000002,1468800]
["2001-05-14",16.674999,17.024999999999999,16.674999,16.75,8.2088110000000007,1685200]
["2001-05-21",17.25,17.25,16.5,16.700001,8.1843050000000002,910200]
["2001-05-28",16.725000000000001,16.950001,16.149999999999999,16.475000000000001,8.0740390000000009,1496600]
["2001-06-04",16.5,16.5,15.875,15.914999999999999,7.7995939999999999,1976600]
["2001-06-11",15.88,16.5,15.5,16.225000000000001,7.9515190000000002,5784200]
["2001-06-18",16.350000000000001,16.495000999999998,15.625,16.100000000000001,7.8902599999999996,2757800]
["2001-06-25",16.100000000000001,16.420000000000002,15.725,16,7.8412540000000002,2099400]
["2001-07-02",16.200001,16.34,15.95,16.049999,7.9733720000000003,1118600]
["2001-07-09",15.95,16.299999,15.95,16.225000000000001,8.0603099999999994,3802800]
["2001-07-16",16.375,16.995000999999998,15.75,16.995000999999998,8.4428280000000004,2334000]
["2001-07-23",16.825001,17.125,16.629999000000002,16.924999,8.4080510000000004,1907600]
["2001-07-30",16.875,17.245000999999998,16.5,17.114999999999998,8.5024420000000003,2249600]
["2001-08-06",17,17.225000000000001,16.774999999999999,17.225000000000001,8.5570920000000008,1232600]
["2001-08-13",17.225000000000001,17.945,17.225000000000001,17.875,8.8800000000000008,1936800]
["2001-08-20",17.75,17.75,17.299999,17.700001,8.7930650000000004,852200]
["2001-08-27",17.700001,17.995000999999998,17.23,17.375,8.6316109999999995,1346000]
["2001-09-03",17.674999,18.495000999999998,17.52,18.055,8.9694210000000005,1673000]
["2001-09-10",18.049999,18.25,16,16.200001,8.0478889999999996,1059000]
["2001-09-17",15.574999999999999,17,14.55,15.5,7.7001400000000002,4347000]
["2001-09-24",15.5,17.5,15.5,17.360001,8.6241599999999998,2895800]
["2001-10-01",17.375,17.450001,16.75,17.149999999999999,8.6325409999999998,2657600]
["2001-10-08",17.075001,17.5,16.875,17.325001,8.7206309999999991,1163800]
["2001-10-15",17.100000000000001,17.475000000000001,16.559999000000001,16.844999000000001,8.4790179999999999,1431200]
["2001-10-22",16.75,17.25,16.375,16.625,8.3682800000000004,1267600]
["2001-10-29",16.655000999999999,17.395,16.299999,17.125,8.6199580000000005,2284400]
["2001-11-05",17.375,17.475000000000001,16.75,17.204999999999998,8.6602259999999998,2411200]
["2001-11-12",17.325001,17.700001,17.055,17.549999,8.8338870000000007,1096800]
["2001-11-19",17.670000000000002,18.125,17.5,18,9.0603940000000005,1467200]
["2001-11-26",18.200001,18.424999,17.875,18,9.0603940000000005,1591200]
["2001-12-03",18.024999999999999,18.75,18.024999999999999,18.649999999999999,9.3875700000000002,3048400]
["2001-12-10",18.700001,19.350000000000001,18.66,19,9.5637489999999996,2680600]
["2001-12-17",18.855,19.350000000000001,18.399999999999999,18.600000000000001,9.3624089999999995,2241000]
["2001-12-24",18.75,19.344999000000001,18.5,18.5,9.3120759999999994,450200]
["2001-12-31",19.200001,19.200001,18.649999999999999,18.924999,9.5259979999999995,894600]
["2002-01-07",18.985001,19,18.325001,18.725000000000001,9.4253280000000004,1750800]
["2002-01-14",18.725000000000001,18.825001,18.25,18.395,9.2592230000000004,1854600]
["2002-01-21",18.510000000000002,18.920000000000002,18.125,18.125,9.1233129999999996,2044800]
["2002-01-28",18.200001,18.799999,17.885000000000002,18.600000000000001,9.3624089999999995,4176200]
["2002-02-04",18.510000000000002,18.700001,18.200001,18.450001,9.2869039999999998,1144800]
["2002-02-11",18.450001,19.375,18.450001,19.25,9.6895900000000008,891200]
["2002-02-18",19.32,19.325001,18.5,18.549999,9.3372390000000003,1593800]
["2002-02-25",18.605,19.424999,18.415001,19.325001,9.7273420000000002,3412200]
["2002-03-04",19.350000000000001,20.475000000000001,19.200001,19.5,9.8154299999999992,3992800]
["2002-03-11",19.75,19.75,19.125,19.48,9.805358,1681800]
["2002-03-18",19.625,19.725000000000001,19,19.049999,9.5889170000000004,1476600]
["2002-03-25",19.065000999999999,19.350000000000001,18.75,19,9.5637489999999996,1534000]
["2002-04-01",19.004999000000002,19.375,18.625,19.370000999999998,9.7499900000000004,1872800]
["2002-04-08",19.375,19.924999,18.879999000000002,19.700001,9.9160970000000006,2209200]
["2002-04-15",19.549999,20.475000000000001,19.48,20.475000000000001,10.306198999999999,2176400]
["2002-04-22",20.475000000000001,20.475000000000001,19.754999000000002,19.870000999999998,10.125023000000001,1310800]
["2002-04-29",19.975000000000001,20.125,19.25,19.719999000000001,10.048586999999999,1628400]
["2002-05-06",19.719999000000001,19.924999,19.524999999999999,19.735001,10.056228000000001,3929000]
["2002-05-13",19.875,20.149999999999999,19.700001,19.875,10.127565000000001,1652800]
["2002-05-20",19.875,20.475000000000001,19.825001,20.254999000000002,10.321202,2298000]
["2002-05-27",20.299999,21.625,20.155000999999999,21.594999000000001,11.004019,4819600]
["2002-06-03",21.594999000000001,22.25,21.004999000000002,21.25,10.828218,2229400]
["2002-06-10",21.424999,21.5,19.625,19.690000999999999,10.033296999999999,5568400]
["2002-06-17",19.950001,20.75,19.875,20.299999,10.344134,2961400]
["2002-06-24",20.420000000000002,20.875,19.66,19.799999,10.089347,2989600]
["2002-07-01",19.809999000000001,20,19.415001,19.82,10.228827000000001,1309400]
["2002-07-08",19.82,19.850000000000001,19.18,19.245000999999998,9.9320810000000002,2046800]
["2002-07-15",19.25,19.25,18.125,18.350000000000001,9.4701839999999997,2871000]
["2002-07-22",18.370000999999998,18.75,16.625,18.620000999999998,9.6095290000000002,2503400]
["2002-07-29",18.75,19.495000999999998,18.625,19.100000000000001,9.8572489999999995,2013600]
["2002-08-05",18.899999999999999,19.725000000000001,18.825001,19.495000999999998,10.061102999999999,2132600]
["2002-08-12",19.495000999999998,19.495000999999998,18.945,19.125,9.8701489999999996,2092800]
["2002-08-19",19,19.174999,18.850000000000001,18.98,9.7953209999999995,2854200]
["2002-08-26",18.875,19.075001,18.329999999999998,18.549999,9.5733999999999995,3313000]
["2002-09-02",18.25,18.424999,17.905000999999999,18.07,9.3256820000000005,2321000]
["2002-09-09",18.049999,18.219999000000001,17.700001,18.215,9.4005120000000009,4403600]
["2002-09-16",18.100000000000001,18.399999999999999,17.5,17.635000000000002,9.1011819999999997,4775200]
["2002-09-23",17.5,17.700001,17.049999,17.200001,8.8766839999999991,2426600]
["2002-09-30",17.09,17.625,16.924999,17.305,9.0661539999999992,2257800]
["2002-10-07",16.924999,16.975000000000001,15.525,16.75,8.7753829999999997,2983000]
["2002-10-14",17.125,18.504999000000002,17.120000999999998,18.504999000000002,9.6948349999999994,1745600]
["2002-10-21",18.575001,18.785,18.114999999999998,18.174999,9.5219439999999995,982000]
["2002-10-28",18.25,18.32,17.055,17.139999,8.9797060000000002,3215200]
["2002-11-04",17.149999999999999,17.575001,16.899999999999999,17.075001,8.9456520000000008,2210200]
["2002-11-11",17.079999999999998,17.625,16.805,17.5,9.1683109999999992,1948800]
["2002-11-18",17.5,18.739999999999998,17.399999999999999,18.200001,9.5350450000000002,3509000]
["2002-11-25",18.34,18.375,17.629999000000002,17.745000999999998,9.2966700000000007,1934000]
["2002-12-02",17.905000999999999,18.174999,17.5,17.98,9.4197860000000002,3199000]
["2002-12-09",17.989999999999998,18.200001,17.850000000000001,18.049999,9.4564590000000006,1912000]
["2002-12-16",18,18.350000000000001,17.670000000000002,17.825001,9.3385789999999993,2268200]
["2002-12-23",17.829999999999998,18.375,17.799999,18.059999000000001,9.4616950000000006,661000]
["2002-12-30",18.170000000000002,18.5,18.010000000000002,18.285,9.7290480000000006,1087600]
["2003-01-06",18.290001,18.66,18.25,18.545000000000002,9.8673870000000008,1686600]
["2003-01-13",18.575001,19,18.555,18.98,10.098843,2554400]
["2003-01-20",18.98,19.450001,18.649999999999999,19.125,10.175993999999999,1397400]
["2003-01-27",19.100000000000001,19.299999,18.825001,19.299999,10.269105,1952200]
["2003-02-03",19.299999,19.700001,19.200001,19.200001,10.215902,1215200]
["2003-02-10",19.200001,19.495000999999998,18.924999,19.049999,10.136087,2234400]
["2003-02-17",19,19.25,18.375,19.059999000000001,10.141411,3861200]
["2003-02-24",19.075001,19.700001,18.684999000000001,19.695,10.479281,4343400]
["2003-03-03",19.75,19.75,18.5,18.780000999999999,9.9924230000000005,1316400]
["2003-03-10",18.780000999999999,19.325001,18.309999000000001,18.329999999999998,9.7529909999999997,1702400]
["2003-03-17",18.329999999999998,19.75,18.174999,19.5,10.375524,2706000]
["2003-03-24",19.450001,19.450001,18.75,19.125,10.175993999999999,1589200]
["2003-03-31",18.825001,19.450001,18.825001,19.450001,10.348917999999999,972400]
["2003-04-07",19.700001,19.870000999999998,19.489999999999998,19.774999999999999,10.521846999999999,2227400]
["2003-04-14",19.825001,20.149999999999999,19.575001,20.049999,10.668163,2202200]
["2003-04-21",20.100000000000001,20.445,20,20.225000000000001,10.915839,1437200]
["2003-04-28",20.350000000000001,20.875,20.299999,20.6,11.118236,1453600]
["2003-05-05",20.725000000000001,21.25,20.524999999999999,20.610001,11.123635,2562600]
["2003-05-12",20.700001,21.25,20.6,21.125,11.401592000000001,1529800]
["2003-05-19",21.049999,21.700001,21,21.524999999999999,11.617475000000001,1444400]
["2003-05-26",21.52,22.075001,21.209999,22.075001,11.91432,2274000]
["2003-06-02",22.1,22.700001,22.1,22.575001,12.184183000000001,1662800]
["2003-06-09",22.575001,22.65,22.1,22.495000999999998,12.141009,1770400]
["2003-06-16",22.575001,22.875,22.280000999999999,22.424999,12.103225,1576000]
["2003-06-23",22.35,22.355,21.375,21.75,11.738913999999999,2497400]
["2003-06-30",21.799999,22,21.6,21.889999,11.979328000000001,775200]
["2003-07-07",21.885000000000002,22,21.15,21.26,11.634558,2141000]
["2003-07-14",21.305,21.799999,21.200001,21.625,11.834303,1526200]
["2003-07-21",21.674999,22.450001,21.454999999999998,21.875,11.971117,2661200]
["2003-07-28",21.875,22.25,21.575001,21.774999999999999,11.916392,1768400]
["2003-08-04",21.774999999999999,21.975000000000001,21.5,21.625,11.834303,1185200]
["2003-08-11",21.725000000000001,21.85,21.299999,21.85,11.957438,2257000]
["2003-08-18",21.85,22.25,21.65,21.875,11.971117,1342600]
["2003-08-25",21.65,21.98,21.25,21.25,11.629080999999999,1349200]
["2003-09-01",21.209999,21.700001,21.174999,21.485001,11.757694000000001,2509400]
["2003-09-08",21.6,21.774999999999999,21.25,21.77,11.913656,1757400]
["2003-09-15",21.85,22.774999999999999,21.6,22.625,12.381557000000001,3031200]
["2003-09-22",22.625,23,22.299999,22.370000999999998,12.242010000000001,2927000]
["2003-09-29",22.674999,22.75,21.924999,22.4,12.421329,2171800]
["2003-10-06",22.475000000000001,22.475000000000001,22.08,22.125,12.268836,2522200]
["2003-10-13",22.370000999999998,22.799999,22.065000999999999,22.4,12.421329,2810200]
["2003-10-20",22.5,22.674999,22.200001,22.49,12.471232000000001,1364800]
["2003-10-27",22.5,22.795000000000002,21.9,22.695,12.584911999999999,2341800]
["2003-11-03",22.725000000000001,23.25,22.549999,23.049999,12.781768,2844200]
["2003-11-10",23.055,23.200001,22.75,22.75,12.615411999999999,1314200]
["2003-11-17",22.825001,23.245000999999998,22.555,23.024999999999999,12.767905000000001,1591400]
["2003-11-24",23.024999999999999,23.475000000000001,22.875,23.424999,12.989717000000001,1285600]
["2003-12-01",23.524999999999999,23.995000999999998,23.375,23.9,13.253112,3007800]
["2003-12-08",23.9,24.905000999999999,23.85,24.215,13.427794,2870800]
["2003-12-15",24.25,24.905000999999999,23.65,24.75,13.724458,3389400]
["2003-12-22",24.504999000000002,25.424999,24.504999000000002,25.125,13.932404,783200]
["2003-12-29",25.440000999999999,25.440000999999999,24.65,24.75,13.724458,793000]
["2004-01-05",24.799999,25,24.325001,24.5,13.763869,2268600]
["2004-01-12",24.614999999999998,25.225000000000001,24.450001,25.110001,14.106564000000001,2044000]
["2004-01-19",25.25,25.75,25,25.65,14.409929,1897000]
["2004-01-26",25.65,26.450001,25.4,26.204999999999998,14.721722,2077600]
["2004-02-02",26.360001,26.75,26.055,26.4,14.83127,4398000]
["2004-02-09",26.424999,26.924999,26.379999000000002,26.67,14.982948,2273400]
["2004-02-16",26.67,27.125,26.625,26.780000999999999,15.044748,1893200]
["2004-02-23",26.780000999999999,27.049999,26.625,27,15.168343999999999,1637200]
["2004-03-01",26.9,27.700001,26.83,27.524999999999999,15.463284,3090800]
["2004-03-08",27.450001,27.924999,25.9,27.125,15.238564,2069800]
["2004-03-15",27,27.844999000000001,26.725000000000001,27.385000000000002,15.38463,1385000]
["2004-03-22",27.385000000000002,27.725000000000001,26.799999,27.614999999999998,15.513845999999999,1860200]
["2004-03-29",27.610001,28.450001,27.549999,28.35,15.926759000000001,1517800]
["2004-04-05",28.475000000000001,29.6,28.25,29.165001,16.384620999999999,2902200]
["2004-04-12",29.014999,29.5,28.309999000000001,28.434999000000001,15.974515999999999,1645400]
["2004-04-19",28.254999000000002,29.274999999999999,28.254999000000002,29.075001,16.334063,1738400]
["2004-04-26",29.295000000000002,29.295000000000002,27.715,27.9,15.673961,1761400]
["2004-05-03",27.799999,28.174999,27.5,27.524999999999999,15.463284,1223200]
["2004-05-10",27.524999999999999,27.524999999999999,26.215,27.24,15.303179,2574200]
["2004-05-17",27.225000000000001,27.299999,26.75,27,15.168343999999999,1485600]
["2004-05-24",27.174999,27.174999,26.84,26.885000000000002,15.103738,2093800]
["2004-05-31",26.975000000000001,27.4,26.9,27.25,15.308794000000001,1988400]
["2004-06-07",27.375,27.4,26.875,27.245000999999998,15.305985,1198200]
["2004-06-14",27.245000999999998,27.245000999999998,26.625,26.625,14.957677,1730600]
["2004-06-21",26.625,27.25,26.274999999999999,26.950001,15.140259,1764000]
["2004-06-28",27.049999,27.700001,26.415001,27.41,15.398679,1313200]
["2004-07-05",27.450001,27.875,27.15,27.75,15.803725,1641800]
["2004-07-12",27.745000999999998,28.25,27.325001,28.075001,15.988815000000001,1987800]
["2004-07-19",28.125,28.75,28.1,28.75,16.373221999999998,1661100]
["2004-07-26",28.75,29.799999,28.4,29.690000999999999,16.908566,1059200]
["2004-08-02",29.790001,29.889999,28.18,28.200001,16.060002999999998,1180000]
["2004-08-09",28.5,28.5,27.639999,27.799999,15.832203,1153200]
["2004-08-16",27.799999,28.9,27.690000999999999,28.700001,16.344757000000001,1327200]
["2004-08-23",28.75,29.26,28.219999000000001,29,16.515602000000001,1181000]
["2004-08-30",29.1,29.549999,28.799999,29,16.515602000000001,1396800]
["2004-09-06",29.1,29.35,28.5,28.93,16.475743999999999,1105100]
["2004-09-13",29.1,30.120000999999998,28.9,29.780000999999999,16.959817999999999,1754600]
["2004-09-20",29.85,30.09,29.4,29.690000999999999,16.908566,1084700]
["2004-09-27",29.799999,29.879999000000002,28.75,29.459999,16.77758,1370300]
["2004-10-04",29.65,29.879999000000002,29,29.219999000000001,16.747208000000001,925500]
["2004-10-11",29.200001,29.24,28.6,28.75,16.477830999999998,1433000]
["2004-10-18",28.98,29.17,28.25,28.51,16.340281000000001,1464800]
["2004-10-25",28.299999,30.190000999999999,27.85,30,17.19426,1944200]
["2004-11-01",30,31.27,29.75,31.27,17.922139999999999,1668400]
["2004-11-08",31.5,31.5,29.6,29.83,17.096823000000001,1945900]
["2004-11-15",30.200001,31.1,29.59,29.629999000000002,16.982191,1739000]
["2004-11-22",29.66,30.34,29.629999000000002,30.049999,17.222913999999999,1129600]
["2004-11-29",30.25,30.43,29.610001,30.200001,17.308882000000001,1761600]
["2004-12-06",29.959999,30.290001,29.65,29.75,17.050972000000002,1374500]
["2004-12-13",29.76,30.799999,29.700001,30.49,17.475100000000001,1966300]
["2004-12-20",30.73,31.84,30.450001,31.75,18.197255999999999,1258800]
["2004-12-27",31.950001,32.159999999999997,31.370000999999998,31.99,18.334806,341100]
["2005-01-03",31.99,31.99,30.25,30.629999000000002,17.555330000000001,1093900]
["2005-01-10",30.74,30.74,29.76,30,17.19426,1770600]
["2005-01-17",30.200001,31.190000999999999,30.07,30.58,17.526678,2238300]
["2005-01-24",30.58,31.49,30.299999,31.370000999999998,17.979469000000002,1506900]
["2005-01-31",31.49,32.389999000000003,31.41,32,18.340544000000001,1017500]
["2005-02-07",31.950001,33.369999,31.91,33.139999000000003,18.993919000000002,1413100]
["2005-02-14",33.229999999999997,33.360000999999997,32.549999,32.849997999999999,18.827705000000002,1722000]
["2005-02-21",33.090000000000003,33.729999999999997,32.709999000000003,32.75,18.770395000000001,1616100]
["2005-02-28",32.799999,34.5,32.779998999999997,34.25,19.630109999999998,2620700]
["2005-03-07",34.349997999999999,35.020000000000003,34,34.099997999999999,19.544134,2203800]
["2005-03-14",34.450001,34.450001,32.509998000000003,32.509998000000003,18.632839000000001,1923600]
["2005-03-21",32.650002000000001,32.799999,31.76,32.169998,18.437971000000001,1642500]
["2005-03-28",32.299999,32.5,31.950001,32.340000000000003,18.535409999999999,2707200]
["2005-04-04",32.400002000000001,32.790000999999997,31.790001,32,18.340544000000001,4566600]
["2005-04-11",32.139999000000003,32.25,31.610001,31.870000999999998,18.380559999999999,1402200]
["2005-04-18",31.9,33.25,31.709999,32.299999,18.628546,4694700]
["2005-04-25",32.400002000000001,33.099997999999999,32.049999,33.049999,19.061102000000002,1157700]
["2005-05-02",33.169998,33.950001,33,33.439999,19.286026,1153300]
["2005-05-09",33.759998000000003,33.779998999999997,31.879999000000002,32.299999,18.628546,2589000]
["2005-05-16",32.25,33.150002000000001,32.209999000000003,32.599997999999999,18.801577000000002,1765100]
["2005-05-23",32.75,33.009998000000003,32.07,32.43,18.703531000000002,1522300]
["2005-05-30",32.5,32.5,31.799999,31.9,18.397860000000001,1823600]
["2005-06-06",31.9,32.5,31.9,32.159999999999997,18.547808,1464300]
["2005-06-13",31.91,32.159999999999997,31.41,31.719999000000001,18.294042999999999,2637500]
["2005-06-20",31.85,33.25,31.65,32.909999999999997,18.980362,2208900]
["2005-06-27",33.099997999999999,33.400002000000001,32.5,32.68,18.847709999999999,1300800]
["2005-07-04",32.549999,32.900002000000001,31.959999,32.520000000000003,18.878699999999998,2106100]
["2005-07-11",32.599997999999999,33.43,32.509998000000003,33.119999,19.227022000000002,1571800]
["2005-07-18",33.119999,34.590000000000003,33.020000000000003,34.07,19.778521000000001,1510800]
["2005-07-25",34.18,34.889999000000003,33.830002,34.619999,20.097812999999999,981100]
["2005-08-01",34.409999999999997,35.5,34.409999999999997,35.090000000000003,20.370660999999998,1159900]
["2005-08-08",34.799999,35,34,34.400002000000001,19.970092999999999,1566200]
["2005-08-15",34.400002000000001,34.860000999999997,33.479999999999997,33.75,19.592752000000001,1799200]
["2005-08-22",33.900002000000001,34.369999,33.490001999999997,34.159999999999997,19.830770000000001,1528100]
["2005-08-29",34.049999,34.470001000000003,33.25,33.400002000000001,19.389568000000001,1700000]
["2005-09-05",33.540000999999997,33.599997999999999,33.090000000000003,33.43,19.406984000000001,2684000]
["2005-09-12",33.400002000000001,34.090000000000003,33.299999,33.700001,19.563725000000002,1280900]
["2005-09-19",33.700001,33.979999999999997,33.150002000000001,33.310001,19.337319999999998,1606300]
["2005-09-26",33.310001,34.310001,33.310001,33.720001000000003,19.575341999999999,2302700]
["2005-10-03",33.82,34,32.409999999999997,32.409999999999997,18.936050000000002,2239700]
["2005-10-10",32.349997999999999,32.659999999999997,31.549999,31.639999,18.486172,1269900]
["2005-10-17",31.92,31.940000999999999,30.940000999999999,31.129999000000002,18.188196000000001,2478700]
["2005-10-24",31.129999000000002,31.290001,30.26,30.68,17.925277999999999,2158200]
["2005-10-31",30.77,32.020000000000003,30.75,31.84,18.603024000000001,2405500]
["2005-11-07",32.139999000000003,33.200001,32.009998000000003,32.099997999999999,18.754932,1855000]
["2005-11-14",32.479999999999997,32.700001,32,32.580002,19.035378000000001,3079700]
["2005-11-21",32.580002,34.450001,32.099997999999999,32.82,19.175602000000001,2387300]
["2005-11-28",33.150002000000001,33.650002000000001,32.159999999999997,32.57,19.029539,2316900]
["2005-12-05",32.509998000000003,32.900002000000001,32.150002000000001,32.450001,18.959427000000002,1953600]
["2005-12-12",32.639999000000003,32.979999999999997,31.99,32.689999,19.099647999999998,2941400]
["2005-12-19",32.650002000000001,33.650002000000001,32.5,33.650002000000001,19.660542,1996200]
["2005-12-26",33.470001000000003,33.540000999999997,32.909999999999997,33.400002000000001,19.514476999999999,349400]
["2006-01-02",33.700001,34.049999,33.5,33.919998,19.956178999999999,1547900]
["2006-01-09",34.099997999999999,34.099997999999999,33.110000999999997,33.5,19.70908,3301800]
["2006-01-16",33.700001,34,32.5,32.5,19.120747000000001,4360000]
["2006-01-23",32.459999000000003,33.869999,32.459999000000003,33.729999999999997,19.844398000000002,2261400]
["2006-01-30",33.900002000000001,33.939999,33.200001,33.639999000000003,19.791447000000002,3935000]
["2006-02-06",33.619999,33.939999,33.049999,33.619999,19.779675999999998,3492400]
["2006-02-13",33.75,34,33.400002000000001,33.68,19.814983000000002,2461000]
["2006-02-20",33.75,33.950001,32.68,33.130001,19.491402000000001,2918800]
["2006-02-27",33.240001999999997,33.5,32.799999,33.220001000000003,19.544347999999999,2165400]
["2006-03-06",33.119999,34.020000000000003,33.009998000000003,33.869999,19.926763999999999,1774600]
["2006-03-13",33.869999,35.07,33.5,34.099997999999999,20.062078,1707900]
["2006-03-20",34.400002000000001,35.200001,34.299999,34.689999,20.409189000000001,2492800]
["2006-03-27",34.799999,35.790000999999997,34.599997999999999,35.409999999999997,20.832792000000001,2328700]
["2006-04-03",35.619999,35.889999000000003,34.68,35.310001,20.773963999999999,2002500]
["2006-04-10",35.310001,35.349997999999999,34.32,35.080002,20.776342,1002100]
["2006-04-17",35,35.07,34.139999000000003,34.299999,20.314382999999999,1181800]
["2006-04-24",34.450001,34.689999,33.75,33.919998,20.089321000000002,1960600]
["2006-05-01",34.25,34.32,33.349997999999999,33.849997999999999,20.047861000000001,1973900]
["2006-05-08",33.849997999999999,33.900002000000001,32.259998000000003,32.5,19.24832,2902100]
["2006-05-15",32.409999999999997,32.959999000000003,31.6,31.860001,18.86928,2194300]
["2006-05-22",31.76,32.560001,31.690000999999999,32.080002,18.999575,1404600]
["2006-05-29",32.389999000000003,32.599997999999999,31.68,31.93,18.910734000000001,1720700]
["2006-06-05",32.020000000000003,32.020000000000003,31.09,31.450001,18.626450999999999,4034500]
["2006-06-12",31.5,31.51,30.200001,31.299999,18.537614999999999,2211600]
["2006-06-19",31.27,31.299999,30.280000999999999,30.65,18.152645,1888700]
["2006-06-26",30.93,31.82,30.73,31.33,18.55538,3771000]
["2006-07-03",31.629999000000002,32.650002000000001,31.33,32.650002000000001,19.493866000000001,1855300]
["2006-07-10",32.75,33.770000000000003,32.259998000000003,32.580002,19.452076000000002,1765900]
["2006-07-17",32.25,32.790000999999997,31.68,31.9,19.046074000000001,1346100]
["2006-07-24",31.76,33.229999999999997,31.76,32.740001999999997,19.547595999999999,1573900]
["2006-07-31",32.840000000000003,33.279998999999997,32.209999000000003,32.900002000000001,19.643125999999999,1033800]
["2006-08-07",32.720001000000003,33.200001,32.189999,32.689999,19.51774,1286700]
["2006-08-14",32.5,34.099997999999999,32.25,33.459999000000003,19.977474000000001,1527800]
["2006-08-21",33.900002000000001,34.580002,33.159999999999997,33.490001999999997,19.995386,2806600]
["2006-08-28",33.349997999999999,34.790000999999997,33.290000999999997,34.169998,20.401384,2043700]
["2006-09-04",34.200001,34.459999000000003,33.200001,33.450001,19.971506000000002,1752100]
["2006-09-11",33.400002000000001,34.290000999999997,33.200001,34.119999,20.371538000000001,1501000]
["2006-09-18",34.349997999999999,34.810001,33.409999999999997,34.080002,20.347650999999999,3258400]
["2006-09-25",34.200001,34.689999,33.400002000000001,33.919998,20.252120999999999,2913100]
["2006-10-02",33.959999000000003,35.150002000000001,33.959999000000003,34.459999000000003,20.72644,1627500]
["2006-10-09",34.459999000000003,35.189999,34.32,35.020000000000003,21.063265000000001,1076200]
["2006-10-16",35.150002000000001,35.990001999999997,34.959999000000003,35.650002000000001,21.442188000000002,2033600]
["2006-10-23",35.790000999999997,36.639999000000003,35.5,35.5,21.351960999999999,1574800]
["2006-10-30",35.599997999999999,37.729999999999997,35.599997999999999,36.889999000000003,22.187995999999998,2083400]
["2006-11-06",36.799999,37.389999000000003,36.479999999999997,37.009998000000003,22.260173999999999,1380000]
["2006-11-13",37.200001,38.110000999999997,36.970001000000003,37.740001999999997,22.699245000000001,1671300]
["2006-11-20",37.729999999999997,38.720001000000003,37.32,38.340000000000003,23.060123000000001,2623300]
["2006-11-27",38.340000000000003,38.340000000000003,37,37.43,22.512785000000001,2613200]
["2006-12-04",37.43,38.340000000000003,37.43,38.200001,22.975914,4215900]
["2006-12-11",38.25,38.5,37.700001,37.919998,22.807500999999998,3326700]
["2006-12-18",38.099997999999999,38.369999,36.990001999999997,37.029998999999997,22.272207000000002,7466100]
["2006-12-25",36.810001,37.799999,36.799999,37.689999,22.669172,1051000]
["2007-01-01",38,38,35.810001,35.959999000000003,21.786017999999999,2014000]
["2007-01-08",36.099997999999999,37.240001999999997,35.970001000000003,37.049999,22.446383000000001,5459600]
["2007-01-15",37.740001999999997,37.740001999999997,36.520000000000003,36.560001,22.149529000000001,6981300]
["2007-01-22",36.82,37.729999999999997,36.700001,37.540000999999997,22.743241999999999,3258000]
["2007-01-29",37.75,38.900002000000001,37.200001,38.75,23.476315,2651600]
["2007-02-05",38.849997999999999,39.590000000000003,38.459999000000003,39.099997999999999,23.688358000000001,3831900]
["2007-02-12",39.119999,40.830002,39.080002,40.299999,24.415361000000001,2793600]
["2007-02-19",40.540000999999997,41.029998999999997,40.049999,40.720001000000003,24.669819,1828700]
["2007-02-26",40.869999,40.950001,39.200001,39.360000999999997,23.845870999999999,3773600]
["2007-03-05",39.049999,39.75,39,39.75,24.082151,2442200]
["2007-03-12",39.650002000000001,39.659999999999997,38.009998000000003,38.729999999999997,23.464195,5072500]
["2007-03-19",38.950001,39.93,38.720001000000003,39.150002000000001,23.718644999999999,2157000]
["2007-03-26",39.349997999999999,39.700001,38.68,38.979999999999997,23.615649999999999,2762300]
["2007-04-02",39.240001999999997,39.599997999999999,38.779998999999997,38.909999999999997,23.573243999999999,1557600]
["2007-04-09",39.189999,39.479999999999997,38.889999000000003,39.240001999999997,23.935434000000001,3610500]
["2007-04-16",39.150002000000001,40.060001,39.119999,40.060001,24.435607999999998,3311600]
["2007-04-23",40.099997999999999,40.200001,39.07,39.650002000000001,24.18553,2345700]
["2007-04-30",39.959999000000003,39.959999000000003,38.860000999999997,39.619999,24.167221000000001,3339900]
["2007-05-07",39.849997999999999,41.669998,39.43,41.599997999999999,25.374973000000001,3123300]
["2007-05-14",41.759998000000003,42.689999,41.34,42.450001,25.893460999999999,2122400]
["2007-05-21",42.68,42.68,41.150002000000001,41.439999,25.277381999999999,1399200]
["2007-05-28",41.549999,42,40.610000999999997,40.959999000000003,24.984597999999998,2274600]
["2007-06-04",41.150002000000001,41.93,40.110000999999997,40.32,24.594201999999999,5065700]
["2007-06-11",40.479999999999997,41.48,40.310001,41.25,25.161481999999999,3831900]
["2007-06-18",41.099997999999999,41.599997999999999,40.389999000000003,40.659999999999997,24.801597999999998,2232500]
["2007-06-25",40.75,40.75,39.610000999999997,40.450001,24.673504000000001,2474600]
["2007-07-02",40.450001,41.25,40.150002000000001,41.189999,25.308461999999999,2555800]
["2007-07-09",41.200001,42.34,40.830002,42.16,25.904464999999998,1823700]
["2007-07-16",42.16,42.450001,41.299999,42.09,25.861450000000001,1928300]
["2007-07-23",42,42.060001,39.25,39.25,24.116461000000001,1992500]
["2007-07-30",39.720001000000003,40.169998,38.389999000000003,38.770000000000003,23.821532999999999,2357000]
["2007-08-06",39.729999999999997,41.099997999999999,38.68,39.849997999999999,24.485120999999999,4369800]
["2007-08-13",39.799999,40.5,38.5,39.509998000000003,24.276209000000001,3001300]
["2007-08-20",39.830002,40.759998000000003,39,40.290000999999997,24.755478,2834600]
["2007-08-27",39.909999999999997,40.990001999999997,39.909999999999997,40.98,25.179434000000001,1899800]
["2007-09-03",40.98,41.75,40.709999000000003,41.060001,25.228581999999999,1774400]
["2007-09-10",41.209999000000003,41.549999,40.75,41.549999,25.529655000000002,2158500]
["2007-09-17",41.549999,41.799999,41,41.25,25.345327000000001,2323000]
["2007-09-24",41.200001,41.75,41,41.5,25.498932,2272000]
["2007-10-01",41.599997999999999,41.75,40.849997999999999,41.599997999999999,25.739767000000001,1447700]
["2007-10-08",41.799999,42.209999000000003,41.360000999999997,41.619999,25.752140000000001,3000200]
["2007-10-15",41.619999,41.860000999999997,40.57,40.759998000000003,25.220020000000002,3224000]
["2007-10-22",40.5,41.200001,39.400002000000001,40.520000000000003,25.071527,10065800]
["2007-10-29",40.950001,42.110000999999997,40.470001000000003,41.169998,25.473707000000001,1657200]
["2007-11-05",41.169998,41.540000999999997,39.200001,39.409999999999997,24.384713999999999,1749600]
["2007-11-12",39.479999999999997,40.349997999999999,38.840000000000003,39.610000999999997,24.508469000000002,1504200]
["2007-11-19",39.610000999999997,40.400002000000001,38.220001000000003,38.759998000000003,23.982533,1770800]
["2007-11-26",38.919998,42.060001,38.689999,41.540000999999997,25.702648,3748000]
["2007-12-03",41.299999,42.349997999999999,41.139999000000003,42,25.987265000000001,2026800]
["2007-12-10",42.25,42.490001999999997,40.700001,41.5,25.677896,1733900]
["2007-12-17",41.209999000000003,41.82,39.840000000000003,40.5,25.059151,2785300]
["2007-12-24",40.619999,40.869999,39.020000000000003,40.560001,25.096277000000001,443300]
["2007-12-31",40.57,40.98,38.93,38.959999000000003,24.293738999999999,789900]
["2008-01-07",39.369999,39.5,36.950001,37.799999,23.570414,2209500]
["2008-01-14",37.599997999999999,37.75,36.520000000000003,36.849997999999999,22.978033,4077500]
["2008-01-21",36,38.599997999999999,35.099997999999999,38.270000000000003,23.863479999999999,3089200]
["2008-01-28",38.32,38.349997999999999,36.189999,37.119999,23.146388999999999,4739700]
["2008-02-04",37.5,37.540000999999997,35.159999999999997,36,22.448015000000002,2173800]
["2008-02-11",36.090000000000003,36.200001,35.43,35.580002,22.186121,2595900]
["2008-02-18",35.700001,35.770000000000003,35.099997999999999,35.689999,22.254708999999998,1539900]
["2008-02-25",35.740001999999997,36.5,35.599997999999999,35.990001999999997,22.441776000000001,2633200]
["2008-03-03",35.270000000000003,35.75,32.159999999999997,32.5,20.265567999999998,7125700]
["2008-03-10",32.369999,33.5,31.51,32.080002,20.003679000000002,5282400]
["2008-03-17",31.49,33.25,30.74,32.68,20.377801999999999,3302300]
["2008-03-24",33.099997999999999,35,33.049999,34.349997999999999,21.419142000000001,8806500]
["2008-03-31",34.299999,36.349997999999999,34.009998000000003,35.939999,22.410601,3800500]
["2008-04-07",36,36.75,35.299999,35.880001,22.578593999999999,2370500]
["2008-04-14",35.759998000000003,37,34.799999,36.799999,23.157533999999998,2187600]
["2008-04-21",36.939999,37.240001999999997,35.340000000000003,36.490001999999997,22.962456,2237100]
["2008-04-28",36.479999999999997,38.189999,36.459999000000003,37.349997999999999,23.503637000000001,2336600]
["2008-05-05",37.400002000000001,37.400002000000001,35.400002000000001,35.610000999999997,22.408688999999999,3932600]
["2008-05-12",35.540000999999997,36.5,35.330002,35.830002,22.547125000000001,2099300]
["2008-05-19",35.799999,36.07,35.119999,35.669998,22.446446999999999,3964100]
["2008-05-26",35.900002000000001,36.400002000000001,34.900002000000001,35.619999,22.414981999999998,1540400]
["2008-06-02",35.939999,36.990001999999997,35.799999,36.229999999999997,22.798843000000002,2115600]
["2008-06-09",36.119999,36.810001,34.369999,35.360000999999997,22.251377000000002,4088900]
["2008-06-16",35.5,36.340000000000003,34.590000000000003,34.590000000000003,21.766821,5546700]
["2008-06-23",34.669998,35.080002,32.869999,33.049999,20.797730999999999,3105700]
["2008-06-30",33,33.5,32.040000999999997,33.040000999999997,20.995305999999999,2666400]
["2008-07-07",32.869999,33.130001,30.629999000000002,30.799999,19.571894,3085700]
["2008-07-14",30.870000999999998,32.979999999999997,28.9,32.049999,20.366202999999999,3137900]
["2008-07-21",32.400002000000001,34.130001,31.35,32.799999,20.8428,2689900]
["2008-07-28",32.630001,34.040000999999997,31.950001,33.700001,21.414702999999999,2659900]
["2008-08-04",33.220001000000003,35.18,33.029998999999997,33.779998999999997,21.465536,1814300]
["2008-08-11",33.889999000000003,34.400002000000001,33,33.790000999999997,21.471888,1900500]
["2008-08-18",33.979999999999997,34.150002000000001,32.75,33.950001,21.573563,1796300]
["2008-08-25",34,35.07,33.029998999999997,34.630001,22.005669000000001,1594400]
["2008-09-01",35,35.549999,33.990001999999997,34.169998,21.713357999999999,1640200]
["2008-09-08",35.040000999999997,36.82,34.400002000000001,35.630001,22.641120999999998,4255300]
["2008-09-15",35,37.599997999999999,33.650002000000001,36.759998000000003,23.359179999999999,9840800]
["2008-09-22",35.099997999999999,36.150002000000001,33.909999999999997,34.5,21.923058999999999,5295500]
["2008-09-29",34.009998000000003,34.729999999999997,32.119999,32.189999,20.650314000000002,6895100]
["2008-10-06",31.5,32.990001999999997,27.85,29.1,18.668039,5343300]
["2008-10-13",35.990001999999997,35.990001999999997,29.209999,30.16,19.348047000000001,5295900]
["2008-10-20",30.76,31.9,28,29.75,19.085021999999999,5993400]
["2008-10-27",29.85,30.48,27.08,30.17,19.354458000000001,2429700]
["2008-11-03",30.27,32.340000000000003,30.25,31.6,20.271820000000002,3847400]
["2008-11-10",32.090000000000003,32.189999,28.299999,29.610001,18.995208999999999,2508100]
["2008-11-17",29.6,29.6,21.67,23.24,14.908772000000001,4692700]
["2008-11-24",23,25.5,21.57,25.5,16.358588999999998,5021500]
["2008-12-01",25.25,25.25,21.5,22.1,14.177443999999999,4455600]
["2008-12-08",22.52,24.73,21,22.450001,14.401975999999999,4896100]
["2008-12-15",22.559999000000001,22.98,21.110001,22.190000999999999,14.235186000000001,4842100]
["2008-12-22",21.76,22.139999,20.329999999999998,21.629999000000002,13.875935,4144700]
["2008-12-29",21.389999,24.450001,20.75,24.309999000000001,15.595191,1565800]
["2009-01-05",24.74,25.040001,23.450001,23.51,15.33004,3652300]
["2009-01-12",23.5,24.66,23.07,24.1,15.714756,7197700]
["2009-01-19",24.25,24.549999,21.299999,21.65,14.117198,5717600]
["2009-01-26",21.9,23.610001,21.5,22.629999000000002,14.756224,2567100]
["2009-02-02",22.629999000000002,23.73,21.76,23.209999,15.13442,2800800]
["2009-02-09",23.5,24.139999,22.1,22.209999,14.482352000000001,3754100]
["2009-02-16",22.15,22.15,17.440000999999999,17.940000999999999,11.698035000000001,3202300]
["2009-02-23",18.190000999999999,19.790001,16.299999,18.780000999999999,12.245771,6011900]
["2009-03-02",18.209999,18.989999999999998,15.33,15.77,10.283058,5139800]
["2009-03-09",15.4,18.860001,14.66,18.299999,11.932778000000001,4081400]
["2009-03-16",18.559999000000001,19.850000000000001,18.07,18.549999,12.095798,8524400]
["2009-03-23",19.23,21.43,18.899999999999999,20.41,13.308634,3772700]
["2009-03-30",20.190000999999999,21.700001,19.040001,21.700001,14.149806,3907500]
["2009-04-06",21.690000999999999,21.690000999999999,19.629999000000002,21.51,14.025909,4439000]
["2009-04-13",21.49,23.879999000000002,21,23.41,15.521075,2938900]
["2009-04-20",22.51,23.99,20.51,23.99,15.905623,3243000]
["2009-04-27",23.280000999999999,24.370000999999998,22.58,23.43,15.534336,1756700]
["2009-05-04",23.790001,27.5,23.610001,25.33,16.794056000000001,3840800]
["2009-05-11",25.1,25.639999,23.790001,24.379999000000002,16.164193999999998,1879000]
["2009-05-18",25.290001,25.74,24.629999000000002,24.700001,16.376359999999998,1522000]
["2009-05-25",24.84,26.540001,24.799999,25.75,17.072520999999998,1921000]
["2009-06-01",25.860001,27.129999000000002,25.73,26.459999,17.543257000000001,2256100]
["2009-06-08",26.18,27.200001,25.940000999999999,26.25,17.404024,2369800]
["2009-06-15",26.17,26.459999,24.700001,26.26,17.410651999999999,4823000]
["2009-06-22",26.059999000000001,27.18,24.549999,26.6,17.636078000000001,3527300]
["2009-06-29",26.98,27.790001,26.32,26.85,18.034748,1833400]
["2009-07-06",26.67,26.73,24.5,25.200001,16.926469999999998,2979200]
["2009-07-13",25.280000999999999,27.59,24.690000999999999,27.530000999999999,18.491499000000001,1598000]
["2009-07-20",27.74,29.700001,27.389999,29.25,19.646796999999999,1662000]
["2009-07-27",29.4,31.25,28.209999,31.25,20.990168000000001,2379500]
["2009-08-03",31.99,31.99,29.709999,30.309999000000001,20.358779999999999,1797500]
["2009-08-10",30.299999,30.4,28.360001,28.9,19.411708999999998,1572800]
["2009-08-17",28.1,28.59,27.709999,28.49,19.136322,2889000]
["2009-08-24",28.790001,30.049999,28.6,30.040001,20.177429,2417900]
["2009-08-31",29.75,30.25,28.32,29.280000999999999,19.666948000000001,2069900]
["2009-09-07",29.49,29.75,28.68,29.139999,19.572918000000001,1262600]
["2009-09-14",29.15,30.629999000000002,29,30.24,20.311769000000002,2168400]
["2009-09-21",29.85,31.620000999999998,29.780000999999999,30.67,20.60059,1773000]
["2009-09-28",30.389999,30.969999000000001,29,29.690000999999999,19.942345,2354600]
["2009-10-05",29.700001,31,29.6,30.709999,20.865572,4157300]
["2009-10-12",30.58,30.709999,29.700001,29.83,20.267665999999998,978800]
["2009-10-19",30,30.01,28.65,29.1,19.771674999999998,1528200]
["2009-10-26",29.200001,29.200001,26.76,27.23,18.501121999999999,2935500]
["2009-11-02",27.219999000000001,28.33,26.75,27.559999000000001,18.725339999999999,1702000]
["2009-11-09",27.91,28.82,27.5,27.65,18.786494999999999,1619600]
["2009-11-16",27.709999,27.98,26.950001,27.58,18.738928000000001,4245000]
["2009-11-23",27.969999000000001,28.17,27.200001,27.66,18.793282000000001,1119100]
["2009-11-30",27.6,27.9,27.1,27.469999000000001,18.664193999999998,2053500]
["2009-12-07",27.559999000000001,29.18,27.200001,29.110001,19.778471,1947000]
["2009-12-14",29.17,30.389999,28.93,30.389999,20.648149,2303800]
["2009-12-21",30.4,31.48,30,31.48,21.388736999999999,1404500]
["2009-12-28",31.16,31.280000999999999,30.549999,31.08,21.116963999999999,358600]
["2010-01-04",31.030000999999999,31.379999000000002,30.549999,30.809999000000001,21.168870999999999,1289500]
["2010-01-11",31.1,31.290001,30.280000999999999,30.889999,21.223839000000002,1376200]
["2010-01-18",31,31.07,29.51,29.629999000000002,20.358122000000002,1526800]
["2010-01-25",29.82,30.299999,29.66,30.16,20.722273000000001,2008100]
["2010-02-01",30.200001,30.66,29.35,29.969999000000001,20.591729999999998,1138100]
["2010-02-08",30.049999,30.799999,29.639999,30.780000999999999,21.148261999999999,1362200]
["2010-02-15",30.85,32.060001,30.85,31.950001,21.952145000000002,1385700]
["2010-02-22",31.860001,32.099997999999999,30.889999,31.040001,21.326903999999999,1204300]
["2010-03-01",31.16,32.25,31.02,32.209999000000003,22.130784999999999,1191200]
["2010-03-08",32.25,32.650002000000001,31.75,32.650002000000001,22.433105000000001,1128300]
["2010-03-15",32.650002000000001,33.130001,32.200001,32.409999999999997,22.2682,1530100]
["2010-03-22",32.400002000000001,34.229999999999997,32.159999999999997,33.659999999999997,23.127047000000001,1749900]
["2010-03-29",33.400002000000001,33.869999,33.18,33.599997999999999,23.085823000000001,1055900]
["2010-04-05",33.82,33.950001,32.529998999999997,32.849997999999999,22.807670999999999,1258000]
["2010-04-12",32.849997999999999,32.900002000000001,31.67,31.85,22.113377,5177900]
["2010-04-19",31.75,32,31.35,31.67,21.988401,1762300]
["2010-04-26",31.629999000000002,31.85,30.51,30.799999,21.384353999999998,2039600]
["2010-05-03",30.76,30.9,28,29.23,20.294309999999999,2322000]
["2010-05-10",31.08,31.09,28.950001,29.24,20.301254,2176900]
["2010-05-17",29.299999,29.620000999999998,27.9,28.51,19.794415999999998,2972200]
["2010-05-24",27.75,29.68,27.68,29.33,20.363738999999999,1889400]
["2010-05-31",29.610001,29.74,28.299999,28.370000999999998,19.697220000000002,1898600]
["2010-06-07",28.389999,28.469999000000001,27.35,27.76,19.273696999999999,1748000]
["2010-06-14",27.879999000000002,29.48,27.870000999999998,29.309999000000001,20.349854000000001,1855400]
["2010-06-21",29.5,29.57,27.879999000000002,28.16,19.551413,1440300]
["2010-06-28",28.16,28.209999,27,27.24,18.912659000000001,1352000]
["2010-07-05",27.25,28.26,27.01,28.15,19.790443,2746700]
["2010-07-12",28.23,28.66,27.58,27.889999,19.607655999999999,1425000]
["2010-07-19",28.030000999999999,28.950001,27.5,28.700001,20.177119999999999,2605600]
["2010-07-26",28.809999000000001,29.389999,28.110001,28.18,19.811539,1646200]
["2010-08-02",28.85,28.940000999999999,28,28.290001,19.888870000000001,1428600]
["2010-08-09",28.5,28.51,27.43,27.66,19.445967,1950800]
["2010-08-16",27.780000999999999,28.459999,27.629999000000002,28.07,19.734204999999999,1419800]
["2010-08-23",28.200001,28.549999,27.17,28.41,19.973231999999999,1816300]
["2010-08-30",28.139999,29.790001,28.139999,29.790001,20.943425999999999,3492200]
["2010-09-06",29.73,29.85,29.030000999999999,29.48,20.725483000000001,1255500]
["2010-09-13",29.549999,29.77,29.01,29.17,20.507542000000001,1779600]
["2010-09-20",29.389999,29.540001,28.65,29.26,20.570817999999999,2920000]
["2010-09-27",29.389999,29.4,28.65,28.950001,20.352876999999999,2002000]
["2010-10-04",28.9,29.4,28.690000999999999,29.049999,20.670093999999999,1547900]
["2010-10-11",29.07,29.49,28.959999,29.4,20.919129999999999,962200]
["2010-10-18",29.48,29.92,29.309999000000001,29.709999,21.139703999999998,1714800]
["2010-10-25",29.799999,31.200001,29.65,30.709999,21.851237999999999,3917300]
["2010-11-01",30.809999000000001,31.51,30.360001,31.129999000000002,22.150084,1693900]
["2010-11-08",31.049999,31.43,29.77,30.02,21.360281000000001,2037500]
["2010-11-15",30.1,30.59,29.9,30.299999,21.559511000000001,1968800]
["2010-11-22",30.4,30.450001,29.530000999999999,30.09,21.410086,1433300]
["2010-11-29",30.09,30.700001,29.959999,30.450001,21.666243000000001,2518000]
["2010-12-06",30.450001,30.92,30.1,30.690000999999999,21.837008999999998,2288600]
["2010-12-13",30.620000999999998,30.809999000000001,29.98,30.030000999999999,21.367397,3012300]
["2010-12-20",30.110001,31.26,29.879999000000002,31.26,22.242588000000001,1788100]
["2010-12-27",30.91,30.950001,30.459999,30.73,21.865469000000001,491800]
["2011-01-03",30.57,30.99,30.5,30.879999000000002,22.220994999999998,913400]
["2011-01-10",30.98,30.98,29.860001,30.1,21.659714000000001,1936300]
["2011-01-17",30.049999,30.32,29.809999000000001,29.809999000000001,21.451031,1559300]
["2011-01-24",30.02,30.299999,29.809999000000001,29.85,21.479814999999999,1326300]
["2011-01-31",30.1,30.690000999999999,29.700001,30.690000999999999,22.084271999999999,2023200]
["2011-02-07",30.74,31.049999,30.530000999999999,30.950001,22.271370000000001,1887100]
["2011-02-14",31.059999000000001,31.73,30.9,31.530000999999999,22.688728000000001,1881100]
["2011-02-21",31.549999,31.66,30.43,31.219999000000001,22.465658000000001,1774100]
["2011-02-28",31.24,31.870000999999998,31.24,31.58,22.724713999999999,1826400]
["2011-03-07",31.58,31.82,30.25,30.450001,21.911574999999999,1043000]
["2011-03-14",30,31,29.370000999999998,30.790001,22.156237000000001,5400300]
["2011-03-21",30.799999,31.610001,30.799999,31.42,22.609577000000002,1847700]
["2011-03-28",31.42,31.98,31.030000999999999,31.1,22.379308999999999,1699300]
["2011-04-04",31.219999000000001,31.549999,30.690000999999999,30.98,22.541758000000002,1054000]
["2011-04-11",30.809999000000001,31,30.440000999999999,30.85,22.44717,3776500]
["2011-04-18",30.700001,31.35,30.280000999999999,31.280000999999999,22.760044000000001,894100]
["2011-04-25",31.15,31.49,31.08,31.469999000000001,22.898298,976700]
["2011-05-02",31.370000999999998,31.77,30.48,30.82,22.425341,1284400]
["2011-05-09",30.84,31.48,30.51,31.4,22.847366000000001,1564500]
["2011-05-16",31.280000999999999,31.440000999999999,30.860001,31.1,22.629076000000001,1455600]
["2011-05-23",30.77,31.15,30.639999,30.940000999999999,22.512654999999999,775200]
["2011-05-30",30.959999,31.209999,30.02,30.540001,22.221609000000001,1338800]
["2011-06-06",30.450001,30.540001,29.01,29.23,21.268419000000002,1567200]
["2011-06-13",29.24,29.629999000000002,28.91,28.959999,21.071954999999999,1754600]
["2011-06-20",29.09,29.9,29,29.469999000000001,21.443052000000002,1212500]
["2011-06-27",29.48,29.76,29.1,29.74,21.639506999999998,1437500]
["2011-07-04",29.620000999999998,29.959999,29.4,29.620000999999998,21.811588,1606900]
["2011-07-11",29.309999000000001,29.440000999999999,28.85,28.940000999999999,21.310849999999999,1225400]
["2011-07-18",28.9,29.209999,28.1,28.870000999999998,21.259305999999999,1616900]
["2011-07-25",28.860001,28.98,27.870000999999998,28.190000999999999,20.758562000000001,1553500]
["2011-08-01",28.5,28.5,26.690000999999999,27.190000999999999,20.022189999999998,2317500]
["2011-08-08",26.26,27.5,25.5,26.860001,19.779181999999999,3343700]
["2011-08-15",27.280000999999999,27.549999,25.59,25.74,18.954435,2479700]
["2011-08-22",26.25,26.959999,25.540001,26.01,19.153254,2331900]
["2011-08-29",26.25,26.950001,25.959999,26.1,19.219532000000001,2255000]
["2011-09-05",25.559999000000001,26.49,25.34,25.469999000000001,18.755610999999998,1856400]
["2011-09-12",25.24,26.049999,24.84,25.41,18.711425999999999,3231800]
["2011-09-19",25.389999,25.66,24.049999,24.25,17.857227000000002,2185200]
["2011-09-26",24.27,25.66,24.120000999999998,25.66,18.895520999999999,2994300]
["2011-10-03",25.51,26.450001,23.75,26.040001,19.444447,2380200]
["2011-10-10",26.5,27.129999000000002,26.379999000000002,26.76,19.982085999999999,3878000]
["2011-10-17",26.610001,26.959999,26.09,26.559999000000001,19.832739,2586700]
["2011-10-24",26.76,27.790001,26.469999000000001,27.700001,20.683996,5367500]
["2011-10-31",27.5,27.700001,26,26.33,19.660996999999998,1651000]
["2011-11-07",26.209999,26.59,25.5,26.110001,19.496721000000001,1502400]
["2011-11-14",26.25,26.33,25.02,25.1,18.742533000000002,1579000]
["2011-11-21",24.99,24.99,23.620000999999998,23.959999,17.891285,1316600]
["2011-11-28",24.35,24.879999000000002,23.73,24.82,18.533463000000001,2231500]
["2011-12-05",24.99,26,24.940000999999999,25.299999,18.89188,2457000]
["2011-12-12",25.24,25.5,24.549999,25.370000999999998,18.944151000000002,2393600]
["2011-12-19",25.49,25.93,24.620000999999998,25.59,19.108429000000001,2023800]
["2011-12-26",25.309999000000001,25.77,24.719999000000001,25.540001,19.071093000000001,595800]
["2012-01-02",25.700001,26.540001,25.18,25.25,19.115995000000002,3616100]
["2012-01-09",25.35,25.75,24.91,25.65,19.418827,3911900]
["2012-01-16",25.51,26.959999,25.51,26.959999,20.410587,1864900]
["2012-01-23",27,27.59,26.27,26.280000999999999,19.895779000000001,6995300]
["2012-01-30",26.27,27.35,26.040001,27.200001,20.592286999999999,1975400]
["2012-02-06",27.200001,27.51,26.790001,27.129999000000002,20.539289,1202400]
["2012-02-13",27.219999000000001,27.48,26.940000999999999,27.42,20.758837,1367900]
["2012-02-20",27.459999,27.969999000000001,27.370000999999998,27.440000999999999,20.773983000000001,1162800]
["2012-02-27",27.4,28.379999000000002,27.18,28.209999,21.356928,1465000]
["2012-03-05",28.27,28.27,27.290001,28,21.197939000000002,1246800]
["2012-03-12",28,30.139999,27.75,29.99,22.704504,2689600]
["2012-03-19",30.09,30.1,29.280000999999999,30.02,22.727217,1934800]
["2012-03-26",30.049999,30.15,28.879999000000002,29.34,22.212409999999998,1946500]
["2012-04-02",29.34,29.530000999999999,28.780000999999999,29.030000999999999,22.240257,958800]
["2012-04-09",28.780000999999999,29.68,28.35,29.030000999999999,22.240257,1125700]
["2012-04-16",29.1,29.92,29.07,29.639999,22.707584000000001,2185400]
["2012-04-23",29.4,29.92,29.200001,29.51,22.607990000000001,1139500]
["2012-04-30",29.309999000000001,29.870000999999998,27.049999,27.440000999999999,21.022137000000001,1620500]
["2012-05-07",27.440000999999999,27.790001,26.75,27.09,20.753992,5001800]
["2012-05-14",26.99,27.280000999999999,25.83,25.950001,19.880627,1602600]
["2012-05-21",26.360001,26.360001,25.51,25.66,19.658453000000002,1174900]
["2012-05-28",25.66,25.870000999999998,24.440000999999999,24.450001,18.731460999999999,2870300]
["2012-06-04",24.450001,26.120000999999998,24.059999000000001,25.43,19.482246,1679200]
["2012-06-11",25.99,25.99,25.120000999999998,25.17,19.283058,2017900]
["2012-06-18",25.190000999999999,25.639999,24.99,25.200001,19.306038000000001,2973900]
["2012-06-25",25.190000999999999,25.6,24.67,25.450001,19.49757,1837400]
["2012-07-02",25.6,26.09,25.290001,25.4,19.730931999999999,1420700]
["2012-07-09",25.459999,25.790001,24.93,25.120000999999998,19.513432000000002,5078000]
["2012-07-16",25.190000999999999,25.98,25.16,25.459999,19.777543999999999,1172200]
["2012-07-23",25.200001,25.280000999999999,24.07,24.700001,19.187166000000001,2565000]
["2012-07-30",24.75,24.959999,24.110001,24.879999000000002,19.326992000000001,2098300]
["2012-08-06",25,25.469999000000001,24.799999,25.370000999999998,19.707630000000002,1279800]
["2012-08-13",25.370000999999998,25.469999000000001,25.200001,25.309999000000001,19.661026,1472700]
["2012-08-20",25.299999,25.4,24.959999,25.139999,19.528963000000001,1215400]
["2012-08-27",25.120000999999998,25.32,24.84,24.84,19.295914,1450500]
["2012-09-03",24.92,25.65,24.780000999999999,25.610001,19.894064,1399100]
["2012-09-10",25.6,26.59,25.27,26.450001,20.546586999999999,1759900]
["2012-09-17",26.450001,26.67,25.75,25.75,20.002818999999999,1739700]
["2012-09-24",25.75,26.15,25.15,25.41,19.738700999999999,3762400]
["2012-10-01",25.450001,25.67,25.290001,25.41,20.009730999999999,1238600]
["2012-10-08",25.290001,25.370000999999998,24.809999000000001,24.98,19.671118,981900]
["2012-10-15",25.040001,25.49,24.93,25.4,20.001857999999999,1920900]
["2012-10-22",25.43,25.65,25.16,25.65,20.198725,1812000]
["2012-10-29",25.5,26.41,25.42,26.15,20.592462999999999,1918500]
["2012-11-05",26.15,26.299999,25.559999000000001,26.030000999999999,20.497965000000001,1566100]
["2012-11-12",26.07,26.26,25.41,25.67,20.214473999999999,1417500]
["2012-11-19",25.9,26,25.639999,25.969999000000001,20.450716,1965200]
["2012-11-26",25.85,26.51,25.83,26.51,20.875954,4082600]
["2012-12-03",26.57,26.59,26.040001,26.51,20.875954,1302300]
["2012-12-10",26.41,26.9,26.27,26.85,21.143695999999998,2419300]
["2012-12-17",26.85,27.68,26.709999,27.33,21.521685000000002,2509200]
["2012-12-24",27.440000999999999,27.67,26.780000999999999,27.01,21.269693,728300]
["2012-12-31",26.91,27.889999,26.91,27.85,22.214413,2004800]
["2013-01-07",27.799999,27.98,27.540001,27.879999000000002,22.238340000000001,1853200]
["2013-01-14",27.9,28.540001,27.629999000000002,28.4,22.653117999999999,1633000]
["2013-01-21",28.450001,29.440000999999999,28.440000999999999,29.1,23.211469999999998,1781000]
["2013-01-28",29.1,29.43,28.35,28.440000999999999,22.685023999999999,2292100]
["2013-02-04",28.299999,28.98,28.219999000000001,28.860001,23.020035,2648700]
["2013-02-11",28.799999,29.33,28.6,29.040001,23.163612000000001,2731400]
["2013-02-18",28.85,29.799999,28.780000999999999,29.389999,23.442789000000001,2334900]
["2013-02-25",29.4,29.860001,28.950001,29.700001,23.690059999999999,1958400]
["2013-03-04",29.799999,29.99,29.4,29.58,23.594336999999999,1617900]
["2013-03-11",29.459999,30.32,28.34,30.190000999999999,24.080905999999999,4429000]
["2013-03-18",29.959999,30.49,29.82,29.9,23.849589999999999,2280900]
["2013-03-25",30,30.08,29.4,29.940000999999999,23.881488999999998,1479900]
["2013-04-01",29.93,29.940000999999999,28.17,28.709999,23.173380000000002,1536800]
["2013-04-08",28.690000999999999,29.120000999999998,28.280000999999999,28.66,23.133023999999999,1283700]
["2013-04-15",28.42,28.65,27.530000999999999,28.35,22.882809000000002,1487300]
["2013-04-22",28.57,28.969999000000001,27.93,28.799999,23.246024999999999,1147800]
["2013-04-29",28.9,30.18,28.82,29.959999,24.182324999999999,1682800]
["2013-05-06",29.98,30.68,29.889999,30.620000999999998,24.715047999999999,1368700]
["2013-05-13",30.65,30.889999,30.17,30.82,24.876477999999999,2103600]
["2013-05-20",30.9,31.459999,30.450001,30.74,24.811909,1383300]
["2013-05-27",30.790001,31.549999,30.700001,31.18,25.167057,1973100]
["2013-06-03",31.41,31.549999,30.620000999999998,30.92,24.957193,3032300]
["2013-06-10",30.92,30.950001,29.549999,30.08,24.279184000000001,1967900]
["2013-06-17",30.42,31.09,30.209999,30.59,24.690833999999999,2661500]
["2013-06-24",30.629999000000002,30.82,29.99,30.58,24.682762,2011400]
["2013-07-01",30.73,31.5,30.620000999999998,31.370000999999998,25.614737999999999,2212800]
["2013-07-08",31.49,32.400002000000001,31.440000999999999,31.9,26.047502999999999,2694200]
["2013-07-15",31.959999,33.060001,31.809999000000001,32.950001,26.904861,1877400]
["2013-07-22",32.880001,33.25,32.349997999999999,32.630001,26.643571999999999,2174900]
["2013-07-29",32.590000000000003,33,32.159999999999997,32.669998,26.676234999999998,2246600]
["2013-08-05",32.68,33.159999999999997,32.360000999999997,32.860000999999997,26.831375000000001,2062800]
["2013-08-12",32.659999999999997,33.040000999999997,32.380001,32.950001,26.904861,1716600]
["2013-08-19",33.020000000000003,33.020000000000003,31.540001,32.349997999999999,26.414940000000001,1465200]
["2013-08-26",32.459999000000003,32.490001999999997,31.27,31.700001,25.884193,1321000]
["2013-09-02",31.93,32.259998000000003,31.610001,31.959999,26.096496999999999,925900]
["2013-09-09",31.959999,32.720001000000003,31.959999,32.25,26.333290000000002,1093500]
["2013-09-16",32.490001999999997,33.029998999999997,31.860001,32.150002000000001,26.251636999999999,1880800]
["2013-09-23",32.099997999999999,32.619999,31.950001,32.279998999999997,26.357782,1231100]
["2013-09-30",32.049999,32.380001,31.48,31.73,26.191977999999999,1422400]
["2013-10-07",31.66,32.490001999999997,31.299999,32.43,26.769804000000001,1215700]
["2013-10-14",32.43,32.919998,32.200001,32.900002000000001,27.157774,879900]
["2013-10-21",32.979999999999997,33.169998,32.720001000000003,33.130001,27.347628,1337200]
["2013-10-28",33.290000999999997,34.560001,33.130001,34.270000000000003,28.288658000000002,1840600]
["2013-11-04",34.299999,35.169998,33.849997999999999,35.049999,28.932518000000002,1821800]
["2013-11-11",35.229999999999997,35.380001,34.720001000000003,35.110000999999997,28.982046,1852800]
["2013-11-18",35.240001999999997,36.450001,35.240001999999997,36.18,29.865292,2153200]
["2013-11-25",36.32,36.580002,35.790000999999997,35.860000999999997,29.601147000000001,1270000]
["2013-12-02",35.979999999999997,36.380001,35.029998999999997,35.419998,29.237943999999999,1874600]
["2013-12-09",35.419998,35.830002,34.849997999999999,35.090000000000003,28.965540000000001,1687100]
["2013-12-16",35.290000999999997,36.790000999999997,35.119999,36.360000999999997,30.013884000000001,2143900]
["2013-12-23",36.380001,36.689999,36.049999,36.200001,29.881802,928900]
["2013-12-30",36.349997999999999,36.389999000000003,35.529998999999997,35.740001999999997,29.786549000000001,1250600]
["2014-01-06",35.880001,35.880001,34.740001999999997,35.040000999999997,29.203156,2772300]
["2014-01-13",34.950001,35.799999,34.650002000000001,35.639999000000003,29.703205000000001,2189200]
["2014-01-20",35.75,36.139999000000003,34.740001999999997,34.75,28.961455999999998,1702700]
["2014-01-27",34.709999000000003,34.759998000000003,34.090000000000003,34.32,28.603081,2022600]
["2014-02-03",34.470001000000003,34.5,33.310001,34.25,28.544744000000001,2133300]
["2014-02-10",34.450001,34.990001999999997,34.159999999999997,34.889999000000003,29.078135,1962600]
["2014-02-17",34.970001000000003,35,34.479999999999997,34.770000000000003,28.978127000000001,1629900]
["2014-02-24",34.900002000000001,35.150002000000001,34.619999,34.849997999999999,29.044794,1932100]
["2014-03-03",34.659999999999997,35,34.5,34.830002,29.028134999999999,1819600]
["2014-03-10",34.840000000000003,35.099997999999999,34.5,34.529998999999997,28.778103000000002,1764600]
["2014-03-17",34.700001,35.080002,34.369999,34.459999000000003,28.719760999999998,3027700]
["2014-03-24",34.669998,34.700001,33.790000999999997,34.07,28.394728000000001,1631300]
["2014-03-31",34.18,34.599997999999999,33.979999999999997,34.369999,28.939019999999999,1907500]
["2014-04-07",34.369999,34.369999,33.18,33.470001000000003,28.181235999999998,1855100]
["2014-04-14",33.5,34.220001000000003,33.229999999999997,34.189999,28.787459999999999,1184300]
["2014-04-21",34.270000000000003,34.450001,33.900002000000001,34.310001,28.888508000000002,1418500]
["2014-04-28",34.32,34.959999000000003,34.099997999999999,34.93,29.410536,1398000]
["2014-05-05",34.849997999999999,35.130001,34.349997999999999,34.590000000000003,29.124258000000001,1367500]
["2014-05-12",34.650002000000001,35.099997999999999,34.200001,34.229999999999997,28.821145999999999,1880700]
["2014-05-19",34.240001999999997,34.290000999999997,33.729999999999997,33.790000999999997,28.450669999999999,1230600]
["2014-05-26",33.759998000000003,33.939999,32.330002,32.650002000000001,27.490807,2535400]
["2014-06-02",32.650002000000001,33.639999000000003,32.509998000000003,33.490001999999997,28.198070999999999,1900400]
["2014-06-09",33.490001999999997,33.639999000000003,32.830002,32.880001,27.684462,1834000]
["2014-06-16",32.900002000000001,33.509998000000003,32.82,33.080002,27.852858999999999,2378500]
["2014-06-23",33.209999000000003,33.259998000000003,32.099997999999999,33.029998999999997,27.810759999999998,2040700]
["2014-06-30",33.07,33.970001000000003,33,33.889999000000003,28.840191000000001,1514100]
["2014-07-07",33.900002000000001,33.979999999999997,33.389999000000003,33.82,28.780626000000002,1528100]
["2014-07-14",33.979999999999997,34.779998999999997,33.959999000000003,34.57,29.418870999999999,1622400]
["2014-07-21",34.549999,35.18,34.349997999999999,35,29.784794000000002,1113400]
["2014-07-28",34.939999,35.580002,34.479999999999997,34.549999,29.401852000000002,1531500]
["2014-08-04",34.68,35.119999,34.229999999999997,34.560001,29.410360000000001,1643600]
["2014-08-11",34.729999999999997,34.849997999999999,34.209999000000003,34.630001,29.469933999999999,1219900]
["2014-08-18",34.650002000000001,35.560001,34.5,35.189999,29.946480000000001,1005900]
["2014-08-25",35.139999000000003,35.840000000000003,34.909999999999997,35.150002000000001,29.912447,1625200]
["2014-09-01",35.110000999999997,35.75,35.040000999999997,35.459999000000003,30.176254,1202500]
["2014-09-08",35.209999000000003,35.900002000000001,35.07,35.860000999999997,30.516655,2393600]
["2014-09-15",35.770000000000003,36.220001000000003,35.259998000000003,36.060001,30.686855000000001,3295400]
["2014-09-22",36.080002,36.080002,33.939999,34.470001000000003,29.333769,2170800]
["2014-09-29",34.32,34.590000000000003,33.360000999999997,33.990001999999997,29.220106000000001,2030400]
["2014-10-06",34.029998999999997,34.279998999999997,31.76,31.790001,27.32884,2317200]
["2014-10-13",31.690000999999999,32.270000000000003,30.139999,31.799999,27.337430999999999,2258300]
["2014-10-20",32,32.590000000000003,31.57,32.450001,27.896217,1956500]
["2014-10-27",32.490001999999997,33.270000000000003,32.240001999999997,33.009998000000003,28.377631999999998,1665900]
["2014-11-03",33.099997999999999,33.610000999999997,32.400002000000001,33.599997999999999,28.884836,2389200]
["2014-11-10",33.669998,34.659999999999997,33.560001,34.43,29.598358000000001,1697500]
["2014-11-17",34.549999,35.349997999999999,34.459999000000003,35.209999000000003,30.268902000000001,1971200]
["2014-11-24",35.200001,36.029998999999997,34.830002,35.75,30.733118000000001,1980400]
["2014-12-01",35.650002000000001,36.189999,35.340000000000003,36.049999,30.991019999999999,2532400]
["2014-12-08",35.810001,35.82,33.93,34.020000000000003,29.245899000000001,2702600]
["2014-12-15",34.139999000000003,35.759998000000003,33.779998999999997,35.639999000000003,30.638552000000001,3152900]
["2014-12-22",35.82,36.700001,35.740001999999997,36.479999999999997,31.360682000000001,1144400]
["2014-12-29",36.270000000000003,36.560001,35.759998000000003,36.130001,31.059792000000002,932500]
["2015-01-05",35.919998,36.040000999999997,34.310001,35.009998000000003,30.388517,2647400]
["2015-01-12",34.810001,35.340000000000003,33.470001000000003,33.57,29.138612999999999,2108500]
["2015-01-19",33.549999,35.490001999999997,33.349997999999999,35.07,30.440601000000001,2535300]
["2015-01-26",35.060001,35.340000000000003,34.209999000000003,34.290000999999997,29.763563000000001,1929700]
["2015-02-02",34.369999,36.200001,34.369999,36,31.247837000000001,2036700]
["2015-02-09",35.75,37.450001,35.68,37.43,32.489066999999999,2037200]
["2015-02-16",37.25,38.5,36.869999,37.32,32.393593000000003,2196600]
["2015-02-23",37.130001,37.450001,36.639999000000003,37.259998000000003,32.341515000000001,2443300]
["2015-03-02",37.279998999999997,37.75,36.279998999999997,36.599997999999999,31.768639,2414500]
["2015-03-09",36.599997999999999,37.229999999999997,35.590000000000003,36.790000999999997,31.933551999999999,1784300]
["2015-03-16",36.869999,38.82,36.720001000000003,38.57,33.478588000000002,3006200]
["2015-03-23",38.650002000000001,39.040000999999997,37.119999,37.369999,32.436993000000001,3171700]
["2015-03-30",37.450001,37.830002,36.909999999999997,37.409999999999997,32.792060999999997,1919800]
["2015-04-06",37.299999,38.049999,36.950001,37.860000999999997,33.186515999999997,1279100]
["2015-04-13",37.799999,38.049999,37.340000000000003,37.340000000000003,32.730705,1401700]
["2015-04-20",37.5,37.900002000000001,37.090000000000003,37.759998000000003,33.098858,1128300]
["2015-04-27",37.909999999999997,37.979999999999997,37.169998,37.409999999999997,32.792060999999997,1295300]
["2015-05-04",37.409999999999997,38,36.709999000000003,37.470001000000003,32.844658000000003,981900]
["2015-05-11",37.470001000000003,37.75,35.950001,36.630001,32.108348999999997,1144100]
["2015-05-18",36.630001,37.040000999999997,36.389999000000003,36.82,32.274895000000001,934300]
["2015-05-25",36.889999000000003,36.959999000000003,35.810001,35.900002000000001,31.468457999999998,1352400]
["2015-06-01",35.970001000000003,36.720001000000003,35.560001,36.299999,31.81908,1004900]
["2015-06-08",36.229999999999997,37.060001,35.939999,36.790000999999997,32.248600000000003,1622500]
["2015-06-15",36.599997999999999,37.040000999999997,35.540000999999997,35.93,31.494752999999999,1681900]
["2015-06-22",35.860000999999997,37.279998999999997,35.830002,36.68,32.152172,2572200]
["2015-06-29",36.330002,36.330002,35.599997999999999,36.040000999999997,31.912903,2214600]
["2015-07-06",35.540000999999997,35.849997999999999,34.340000000000003,34.939999,30.938866000000001,3267100]
["2015-07-13",35.099997999999999,35.869999,34.990001999999997,35.729999999999997,31.638393000000001,1395100]
["2015-07-20",35.799999,35.799999,34.229999999999997,34.400002000000001,30.460702999999999,1347800]
["2015-07-27",34,34.900002000000001,33.270000000000003,34.709999000000003,30.735199000000001,2176500]
["2015-08-03",34.790000999999997,35.150002000000001,32.68,32.919998,29.150179000000001,1506900]
["2015-08-10",33,33.82,32.950001,33.130001,29.336136,1326100]
["2015-08-17",32.959999000000003,33.200001,31.66,31.799999,28.158439999999999,1570400]
["2015-08-24",29.26,32.840000000000003,29.059999000000001,32.18,28.494926,2403600]
["2015-08-31",32.259998000000003,32.479999999999997,30.9,31.01,27.458908000000001,2145200]
["2015-09-07",31.450001,31.950001,31.08,31.280000999999999,27.697991999999999,1418500]
["2015-09-14",31.299999,32.340000000000003,31.120000999999998,31.48,27.875081999999999,3165200]
["2015-09-21",31.66,32,31.02,31.459999,27.857374,2482600]
["2015-09-28",31.01,31.139999,30.120000999999998,30.690000999999999,27.175550000000001,4714200]
["2015-10-05",30.959999,32.599997999999999,30.790001,32.419998,29.051421999999999,4897200]
["2015-10-12",32.290000999999997,32.419998,31.030000999999999,31.5,28.227015000000002,4992400]
["2015-10-19",31.559999000000001,32.93,31.4,32.490001999999997,29.114155,1585900]
["2015-10-26",32.650002000000001,32.790000999999997,32.049999,32.349997999999999,28.988693000000001,2658600]
["2015-11-02",32.389999000000003,33.529998999999997,32.139999000000003,33.5,30.019207000000002,2225900]
["2015-11-09",33.560001,33.560001,32.459999000000003,32.619999,29.230642,3307000]
["2015-11-16",32.659999999999997,34.200001,32.650002000000001,34.119999,30.574788999999999,1881700]
["2015-11-23",34.119999,34.119999,33.400002000000001,33.790000999999997,30.279077999999998,2410000]
["2015-11-30",33.919998,34.25,33.330002,33.900002000000001,30.377644,1850000]
["2015-12-07",33.799999,33.849997999999999,32.130001,32.279998999999997,28.925965999999999,3398700]
["2015-12-14",32.279998999999997,33.259998000000003,31.68,32.439999,29.069341999999999,2262600]
["2015-12-21",32.549999,33.18,31.91,32.889999000000003,29.472586,1024200]
["2015-12-28",32.939999,32.990001999999997,31.76,31.809999000000001,28.504801,537000]
["2016-01-04",31.5,31.950001,30.459999,30.639999,27.770894999999999,1977300]
["2016-01-11",30.799999,30.85,29.309999000000001,30.1,27.281462000000001,2339200]
["2016-01-18",30.15,30.91,28.84,30.809999000000001,27.924977999999999,2220900]
["2016-01-25",30.879999000000002,32.330002,30.190000999999999,32.330002,29.302647,2466800]
["2016-02-01",32.25,32.25,31.07,31.530000999999999,28.577559000000001,1695600]
["2016-02-08",31.25,31.290001,28.84,29.959999,27.15457,2031000]
["2016-02-15",30.309999000000001,31.620000999999998,30.02,31.459999,28.514112000000001,1865400]
["2016-02-22",31.879999000000002,31.91,29.889999,31.379999000000002,28.441600999999999,2049300]
["2016-02-29",31.440000999999999,31.959999,30.83,31.209999,28.287519,2391500]
["2016-03-07",31.6,32.310001,31.290001,32.270000000000003,29.248266000000001,2527700]
["2016-03-14",32.240001999999997,32.990001999999997,31.940000999999999,32.909999999999997,29.828334999999999,2607000]
["2016-03-21",32.979999999999997,33.119999,31.76,32.18,29.166692999999999,2219000]
["2016-03-28",32.330002,32.599997999999999,32.040000999999997,32.389999000000003,29.357026999999999,2536900]
["2016-04-04",32.400002000000001,32.540000999999997,31.1,31.610001,28.650065999999999,3319800]
["2016-04-11",31.76,32.360000999999997,31.440000999999999,32.200001,29.544844000000001,2116800]
["2016-04-18",32.020000000000003,33.279998999999997,32.020000000000003,33.209999000000003,30.471558000000002,1784600]
["2016-04-25",33.200001,33.380001,32.860000999999997,32.990001999999997,30.269698999999999,1400400]
["2016-05-02",33.150002000000001,33.150002000000001,31,31.200001,28.627298,2297700]
["2016-05-09",31.219999000000001,31.450001,30.799999,31.07,28.508018,1942400]
["2016-05-16",31.25,31.629999000000002,31,31.51,28.911739000000001,2161300]
["2016-05-23",31.65,32.060001,31.629999000000002,31.93,29.297108000000001,1516000]
["2016-05-30",32.020000000000003,32.139999000000003,31.26,31.540001,28.939264000000001,1693000]
["2016-06-06",31.620000999999998,31.82,31.049999,31.26,28.682354,3090000]
["2016-06-13",31.120000999999998,31.43,30.790001,30.93,28.379566000000001,2737200]
["2016-06-20",31.25,31.6,30.08,30.200001,27.709761,2513900]
["2016-06-27",30,30.07,28.969999000000001,29.65,27.205110999999999,3758700]
["2016-07-04",29.75,30.1,29.18,29.41,27.352184000000001,2200700]
["2016-07-11",29.610001,30.18,29.51,30,27.900901999999999,1649900]
["2016-07-18",30.030000999999999,30.469999000000001,30.02,30.440000999999999,28.310116000000001,1155900]
["2016-07-25",30.43,30.610001,29.969999000000001,30.190000999999999,28.077608000000001,1446000]
["2016-08-01",30.309999000000001,30.73,29.559999000000001,29.719999000000001,27.640492999999999,2457900]
["2016-08-08",29.77,30.1,29.07,29.120000999999998,27.082476,2368800]
["2016-08-15",29.200001,29.73,29.16,29.48,27.417286000000001,1520200]
["2016-08-22",29.48,29.940000999999999,29.26,29.91,27.817202000000002,1679900]
["2016-08-29",29.969999000000001,30.629999000000002,29.93,30.17,28.059006,1922900]
["2016-09-05",30.24,30.41,29.780000999999999,30.08,27.975306,1846400]
["2016-09-12",30,30.559999000000001,29.790001,30.35,28.226413999999998,2331100]
["2016-09-19",30.49,31.629999000000002,30.35,31.200001,29.016939000000001,2057100]
["2016-09-26",31.1,31.110001,30.190000999999999,30.4,28.272915000000001,2173200]
["2016-10-03",30.35,30.889999,30.01,30.870000999999998,29.079165,1396700]
["2016-10-10",30.9,31.049999,30.440000999999999,30.74,28.956703000000001,1231000]
["2016-10-17",30.74,31.469999000000001,30.700001,31.42,29.597256000000002,1195000]
["2016-10-24",31.5,31.99,31.379999000000002,31.57,29.738551999999999,1914200]
["2016-10-31",31.59,31.92,31.08,31.209999,29.399435,1738500]
["2016-11-07",31.52,33.040000999999997,31.120000999999998,32.549999,30.661701000000001,1980300]
["2016-11-14",32.509998000000003,33.029998999999997,32.159999999999997,33,31.085594,1859100]
["2016-11-21",33,33.779998999999997,32.93,33.610000999999997,31.660202000000002,1778000]
["2016-11-28",33.610000999999997,34,33.360000999999997,33.689999,31.735565000000001,2180000]
["2016-12-05",33.740001999999997,34.799999,33.580002,34.700001,32.686976999999999,2631300]
["2016-12-12",34.689999,34.849997999999999,34.020000000000003,34.150002000000001,32.168883999999998,2757700]
["2016-12-19",34.209999000000003,34.549999,34.200001,34.360000999999997,32.366698999999997,1563400]
["2016-12-26",34.049999,34.080002,33.400002000000001,33.560001,31.613109999999999,853700]
["2017-01-02",33.659999999999997,34.310001,33.540000999999997,33.970001000000003,32.369079999999997,1351000]
["2017-01-09",33.869999,34.200001,33.529998999999997,34.119999,32.512008999999999,2167300]
["2017-01-16",34.07,34.169998,33.240001999999997,33.770000000000003,32.178505000000001,1798300]
["2017-01-23",33.75,35.119999,33.139999000000003,34.57,32.940807,3084700]
["2017-01-30",34.470001000000003,34.490001999999997,33.330002,33.610000999999997,32.026051000000002,1973700]
["2017-02-06",33.560001,35.07,33.369999,35.049999,33.398181999999998,2287700]
["2017-02-13",35.099997999999999,35.75,35.029998999999997,35.610000999999997,33.931792999999999,1832800]
["2017-02-20",35.689999,35.909999999999997,34.909999999999997,35.099997999999999,33.445824000000002,2081100]
["2017-02-27",35.049999,35.639999000000003,34.450001,35.43,33.760277000000002,2311400]
["2017-03-06",35.290000999999997,35.860000999999997,35.139999000000003,35.639999000000003,33.960377000000001,1692300]
["2017-03-13",35.659999999999997,36.389999000000003,35.659999999999997,36.259998000000003,34.551155000000001,2947800]
["2017-03-20",36.169998,36.459999000000003,35.209999000000003,35.369999,33.703097999999997,3090700]
["2017-03-27",35.130001,35.599997999999999,34.720001000000003,35.169998,33.512523999999999,2442500]
["2017-04-03",35.229999999999997,35.400002000000001,34,34.330002,32.712111999999998,2948600]
["2017-04-10",34.490001999999997,34.599997999999999,33.639999000000003,33.720001000000003,32.519801999999999,7009900]
["2017-04-17",33.830002,34.439999,33.650002000000001,34.290000999999997,33.069515000000003,2827700]
["2017-04-24",34.860000999999997,35.270000000000003,34.5,34.689999,33.455272999999998,2287100]
["2017-05-01",34.770000000000003,35.349997999999999,33.799999,34.159999999999997,32.944138000000002,3931700]
["2017-05-08",34.240001999999997,34.520000000000003,32.770000000000003,32.889999000000003,31.719341,3151900]
["2017-05-15",32.950001,33.049999,31.75,32.340000000000003,31.188917,3541800]
["2017-05-22",32.5,32.540000999999997,32,32.290000999999997,31.140696999999999,3382400]
["2017-05-29",32.380001,32.93,31.93,32.639999000000003,31.478241000000001,4461900]
["2017-06-05",32.630001,33.130001,32.169998,33.07,31.892935000000001,5518800]
["2017-06-12",33.090000000000003,33.340000000000003,32.419998,33.159999999999997,31.979731000000001,2417800]
["2017-06-19",33.32,33.740001999999997,32.689999,33.130001,31.950800000000001,2336900]
["2017-06-26",33.25,33.5,33.029998999999997,33.270000000000003,32.085819000000001,1902700]
["2017-07-03",33.290000999999997,33.810001,33.009998000000003,33.779998999999997,32.985287,1107400]
["2017-07-10",33.659999999999997,34.32,33.520000000000003,33.970001000000003,33.170817999999997,1339300]
["2017-07-17",34.009998000000003,34.009998000000003,33.400002000000001,33.560001,32.770462000000002,1098200]
["2017-07-24",33.490001999999997,33.919998,33.259998000000003,33.729999999999997,32.936458999999999,1356700]
["2017-07-31",33.799999,34.090000000000003,33.669998,33.979999999999997,33.180579999999999,1367100]
["2017-08-07",33.979999999999997,34.630001,33.419998,33.610000999999997,32.819285999999998,1481700]
["2017-08-14",33.860000999999997,34.459999000000003,33.520000000000003,33.57,32.780223999999997,2000300]
["2017-08-21",33.599997999999999,34.080002,33.560001,34.049999,33.248932000000003,1175500]
["2017-08-28",34.139999000000003,34.529998999999997,33.610000999999997,34.389999000000003,33.580933000000002,1651600]
["2017-09-04",34.290000999999997,34.340000000000003,33.220001000000003,33.470001000000003,32.682578999999997,1676500]
["2017-09-11",33.68,33.770000000000003,33.310001,33.639999000000003,32.848579000000001,2898700]
["2017-09-18",33.68,34.529998999999997,33.630001,34.5,33.688347,2269400]
["2017-09-25",34.450001,35.020000000000003,34.380001,34.610000999999997,33.795760999999999,2238100]
["2017-10-02",34.630001,35.340000000000003,34.630001,35.049999,34.634177999999999,1982000]
["2017-10-09",34.990001999999997,35.630001,34.849997999999999,35.560001,35.138129999999997,1637300]
["2017-10-16",35.560001,36.049999,35.380001,35.860000999999997,35.434570000000001,1322000]
["2017-10-23",35.889999000000003,36.159999999999997,35.759998000000003,35.990001999999997,35.563029999999998,1318000]
["2017-10-30",36,36.610000999999997,35.75,36.520000000000003,36.086739000000001,1411100]
["2017-11-06",36.520000000000003,37,35.130001,35.209999000000003,34.792278000000003,2675300]
["2017-11-13",35.200001,35.880001,35.080002,35.619999,35.197414000000002,2117800]
["2017-11-20",35.580002,36.090000000000003,35.580002,35.720001000000003,35.296230000000001,1759600]
["2017-11-27",35.720001000000003,35.880001,35.229999999999997,35.549999,35.128245999999997,1675600]
["2017-12-04",35.729999999999997,35.729999999999997,34.779998999999997,35.279998999999997,34.861449999999998,2031300]
["2017-12-11",35.25,35.32,34.860000999999997,34.990001999999997,34.574894,2300700]
["2017-12-18",35.080002,35.360000999999997,34.799999,34.909999999999997,34.495837999999999,1875400]
["2017-12-25",34.909999999999997,35,34.150002000000001,34.540000999999997,34.130229999999997,674800]
["2018-01-01",34.560001,34.599997999999999,34,34.590000000000003,34.590000000000003,1106700]
["2018-01-08",34.57,34.979999999999997,34.18,34.5,34.5,1585500]
["2018-01-15",34.5,34.810001,34.349997999999999,34.729999999999997,34.729999999999997,1770700]
["2018-01-22",34.630001,34.970001000000003,34.330002,34.380001,34.380001,1307200]

{"sheet":"LNC Stock Price","index":276,"n_rows":1977,"n_cols":7,"rows_kept":1977,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Adj Close","Volume"]
["1980-03-17",9.125,9.40625,9.09375,9.15625,3.3382830000000001,232000]
["1980-03-24",9.15625,9.21875,8.25,8.375,3.0534439999999998,203200]
["1980-03-31",8.375,8.75,8.1875,8.59375,3.1332010000000001,171200]
["1980-04-07",8.59375,9.0625,8.5,9.0625,3.3041010000000002,135200]
["1980-04-14",9.0625,9.0625,8.4375,8.75,3.1901670000000002,154800]
["1980-04-21",8.75,9.25,8.75,9.21875,3.3610669999999998,132400]
["1980-04-28",9.15625,9.1875,8.90625,9,3.2813129999999999,164800]
["1980-05-05",9,9.65625,8.9375,9.09375,3.3154919999999999,479200]
["1980-05-12",9.09375,9.28125,9.03125,9.21875,3.3610669999999998,153200]
["1980-05-19",9.21875,9.625,9.15625,9.59375,3.4977909999999999,212400]
["1980-05-26",9.59375,9.75,9.5625,9.6875,3.5319699999999998,430800]
["1980-06-02",9.6875,10,9.59375,10,3.6459030000000001,213600]
["1980-06-09",10,10.53125,9.875,10.53125,3.8395920000000001,190800]
["1980-06-16",10.53125,10.6875,10.4375,10.4375,3.805412,240800]
["1980-06-23",10.4375,10.59375,10.34375,10.40625,3.7940200000000002,81600]
["1980-06-30",10.40625,10.625,10.3125,10.4375,3.805412,169600]
["1980-07-07",10.4375,10.6875,10.34375,10.5,3.828198,278400]
["1980-07-14",10.5,10.875,10.46875,10.84375,3.9535279999999999,159200]
["1980-07-21",10.84375,11.8125,10.71875,11.0625,4.0332819999999998,307600]
["1980-07-28",11,11.09375,10.65625,10.6875,3.8965589999999999,399600]
["1980-08-04",10.6875,11.53125,10.625,11,4.0104939999999996,377600]
["1980-08-11",11,11.34375,10.875,11.1875,4.078856,288000]
["1980-08-18",11.1875,11.25,10.625,11.0625,4.0332819999999998,204000]
["1980-08-25",11.0625,11.125,10.375,10.5,3.828198,180400]
["1980-09-01",10.5,10.625,10.3125,10.53125,3.8395920000000001,150800]
["1980-09-08",10.53125,10.625,10.3125,10.625,3.8737720000000002,459200]
["1980-09-15",10.625,10.78125,10.4375,10.5,3.828198,276400]
["1980-09-22",10.5,10.625,10.21875,10.3125,3.7598379999999998,707200]
["1980-09-29",10.3125,10.46875,10.1875,10.46875,3.8168060000000001,166800]
["1980-10-06",10.46875,10.59375,10.34375,10.34375,3.7712319999999999,185600]
["1980-10-13",10.3125,10.375,9.90625,9.90625,3.6117249999999999,432800]
["1980-10-20",9.90625,10,9.6875,9.8125,3.5775429999999999,476400]
["1980-10-27",9.8125,10,9.625,9.90625,3.6117249999999999,581600]
["1980-11-03",9.90625,10.1875,9.8125,10,3.6459030000000001,222800]
["1980-11-10",10,10.3125,9.875,10.0625,3.6686930000000002,358400]
["1980-11-17",10.0625,10.09375,9.8125,9.8125,3.5775429999999999,247200]
["1980-11-24",9.65625,9.65625,9.1875,9.40625,3.4294280000000001,231200]
["1980-12-01",9.40625,9.78125,9.3125,9.6875,3.5319699999999998,276000]
["1980-12-08",9.6875,9.8125,9.25,9.375,3.4180359999999999,339200]
["1980-12-15",9.375,9.75,9.0625,9.6875,3.5319699999999998,387600]
["1980-12-22",9.6875,10.0625,9.5625,9.96875,3.6345109999999998,203600]
["1980-12-29",9.96875,10.0625,9.65625,10.0625,3.6686930000000002,92000]
["1981-01-05",10.0625,10.5625,9.875,9.9375,3.6231170000000001,420800]
["1981-01-12",9.9375,10.25,9.8125,10.0625,3.6686930000000002,174800]
["1981-01-19",10.0625,10.15625,9.75,9.8125,3.5775429999999999,114800]
["1981-01-26",9.8125,9.96875,9.75,9.875,3.60033,172000]
["1981-02-02",9.875,9.9375,9.75,9.75,3.5547580000000001,881200]
["1981-02-09",9.75,9.84375,9.4375,9.5,3.4636100000000001,652000]
["1981-02-16",9.5,9.5625,9.375,9.5,3.4636100000000001,131200]
["1981-02-23",9.5,9.71875,9.34375,9.6875,3.5319699999999998,340400]
["1981-03-02",9.6875,9.90625,9.5625,9.75,3.5547580000000001,316400]
["1981-03-09",9.78125,10.625,9.78125,10.5625,3.8509859999999998,463200]
["1981-03-16",10.59375,11.125,10.59375,11.0625,4.0332819999999998,510400]
["1981-03-23",11.0625,11.21875,10.59375,10.59375,3.8623810000000001,206800]
["1981-03-30",10.59375,11.3125,10.59375,10.8125,3.9421309999999998,312000]
["1981-04-06",10.6875,10.6875,10.4375,10.5,3.828198,170400]
["1981-04-13",10.4375,10.59375,10.3125,10.5625,3.8509859999999998,156400]
["1981-04-20",10.5625,10.75,10.46875,10.65625,3.8851680000000002,291200]
["1981-04-27",10.6875,10.78125,10.46875,10.5625,3.8509859999999998,366000]
["1981-05-04",10.5,10.53125,10.40625,10.40625,3.7940200000000002,186800]
["1981-05-11",10.40625,10.59375,10.34375,10.5,3.828198,120800]
["1981-05-18",10.4375,10.46875,10,10,3.6459030000000001,232400]
["1981-05-25",10.03125,11,10.03125,11,4.0104939999999996,372400]
["1981-06-01",11.03125,11.21875,10.875,11.125,4.0560689999999999,704400]
["1981-06-08",11,11.125,10.8125,10.9375,3.987708,234400]
["1981-06-15",11,11.3125,11,11.15625,4.0674609999999998,279600]
["1981-06-22",11.15625,11.5,10.625,10.875,3.9649209999999999,152400]
["1981-06-29",10.875,10.96875,10.25,10.25,3.7370510000000001,303200]
["1981-07-06",10.25,10.5,10.125,10.5,3.828198,173200]
["1981-07-13",10.5,10.75,10.3125,10.625,3.8737720000000002,146400]
["1981-07-20",10.625,10.6875,10.25,10.34375,3.7712319999999999,140400]
["1981-07-27",10.34375,10.5625,10.3125,10.5625,3.8509859999999998,63200]
["1981-08-03",10.5625,10.6875,10.375,10.375,3.7826249999999999,344800]
["1981-08-10",10.375,10.5625,10.3125,10.3125,3.7598379999999998,468400]
["1981-08-17",10.3125,10.34375,9.6875,9.9375,3.6231170000000001,182400]
["1981-08-24",9.9375,9.9375,9.4375,9.59375,3.4977909999999999,257600]
["1981-08-31",9.59375,9.65625,9,9.375,3.4180359999999999,492400]
["1981-09-07",9.3125,9.3125,8.96875,9.3125,3.3952469999999999,144400]
["1981-09-14",9.3125,9.3125,9.125,9.15625,3.3382830000000001,254000]
["1981-09-21",9.15625,9.1875,8.5,9.0625,3.3041010000000002,336000]
["1981-09-28",9.0625,9.5,9,9.46875,3.452216,107600]
["1981-10-05",9.46875,9.6875,9.25,9.5625,3.4863970000000002,138400]
["1981-10-12",9.5625,9.8125,9.5,9.65625,3.5205769999999998,231600]
["1981-10-19",9.65625,9.8125,9.65625,9.75,3.5547580000000001,427600]
["1981-10-26",9.8125,10.0625,9.8125,10,3.6459030000000001,293200]
["1981-11-02",10.0625,10.28125,10.0625,10.1875,3.7142659999999998,223600]
["1981-11-09",10.1875,10.5625,10.03125,10.5,3.828198,227200]
["1981-11-16",10.5,10.78125,10.4375,10.5625,3.8509859999999998,502800]
["1981-11-23",10.5,10.90625,10.5,10.90625,3.9763130000000002,224800]
["1981-11-30",10.90625,11.0625,10.8125,10.875,3.9649209999999999,204400]
["1981-12-07",10.875,10.875,10.3125,10.4375,3.805412,168000]
["1981-12-14",10.375,10.375,10,10.21875,3.7256580000000001,206800]
["1981-12-21",10.25,10.5,10,10,3.6459030000000001,179600]
["1981-12-28",10,10.21875,9.96875,10.15625,3.7028720000000002,205600]
["1982-01-04",10.15625,10.3125,10,10.125,3.691478,164400]
["1982-01-11",10.125,10.25,10,10.1875,3.7142659999999998,338400]
["1982-01-18",10.1875,10.3125,10.03125,10.03125,3.6572969999999998,285200]
["1982-01-25",10.03125,10.4375,9.9375,10.4375,3.805412,277600]
["1982-02-01",10.4375,10.75,10.375,10.625,3.8737720000000002,370000]
["1982-02-08",10.625,10.75,10.21875,10.21875,3.7256580000000001,254800]
["1982-02-15",10.15625,10.15625,9.8125,9.8125,3.5775429999999999,162800]
["1982-02-22",9.875,10.375,9.75,10.34375,3.7712319999999999,170400]
["1982-03-01",10.34375,10.5625,10.28125,10.5625,3.8509859999999998,401600]
["1982-03-08",10.5625,10.625,10.0625,10.1875,3.7142659999999998,214800]
["1982-03-15",10.25,10.3125,9.9375,9.9375,3.6231170000000001,216000]
["1982-03-22",10,10.25,9.84375,9.96875,3.6345109999999998,704800]
["1982-03-29",9.96875,10,9.6875,10,3.6459030000000001,104000]
["1982-04-05",10,10.0625,9.75,10,3.6459030000000001,159200]
["1982-04-12",10,10.1875,9.8125,10,3.6459030000000001,565600]
["1982-04-19",10,10.46875,10,10.4375,3.805412,173600]
["1982-04-26",10.4375,10.75,10.4375,10.6875,3.8965589999999999,437600]
["1982-05-03",10.6875,11.25,10.625,11.125,4.0560689999999999,348400]
["1982-05-10",11.09375,11.25,10.8125,10.8125,3.9421309999999998,586800]
["1982-05-17",10.8125,10.9375,10.59375,10.6875,3.8965589999999999,209600]
["1982-05-24",10.6875,10.75,10.4375,10.5,3.828198,250400]
["1982-05-31",10.5,10.75,10.125,10.1875,3.7142659999999998,304400]
["1982-06-07",10.1875,10.25,9.8125,9.96875,3.6345109999999998,242800]
["1982-06-14",9.96875,9.96875,9.53125,9.53125,3.4750040000000002,486000]
["1982-06-21",9.53125,9.59375,9.3125,9.4375,3.4408210000000001,154400]
["1982-06-28",9.5,9.625,9.4375,9.4375,3.4408210000000001,94400]
["1982-07-05",9.4375,9.4375,9.15625,9.1875,3.3496760000000001,78000]
["1982-07-12",9.25,9.625,9.25,9.53125,3.4750040000000002,255200]
["1982-07-19",9.53125,9.8125,9.53125,9.75,3.5547580000000001,216400]
["1982-07-26",9.75,9.8125,9.3125,9.3125,3.3952469999999999,515600]
["1982-08-02",9.3125,9.59375,9.25,9.25,3.3724609999999999,207600]
["1982-08-09",9.15625,9.15625,8.4375,8.625,3.1445910000000001,1494000]
["1982-08-16",8.65625,8.84375,8.59375,8.84375,3.2243469999999999,318400]
["1982-08-23",8.875,10.3125,8.875,9.9375,3.6231170000000001,788800]
["1982-08-30",9.9375,10.09375,9.75,9.75,3.5547580000000001,173200]
["1982-09-06",9.75,9.75,9.375,9.65625,3.5205769999999998,121200]
["1982-09-13",9.65625,10,9.59375,9.90625,3.6117249999999999,415200]
["1982-09-20",9.90625,10,9.5,9.625,3.509182,201200]
["1982-09-27",9.625,9.6875,9.375,9.46875,3.452216,202000]
["1982-10-04",9.40625,10.3125,9.28125,10.3125,3.7598379999999998,420800]
["1982-10-11",10.375,10.875,10.1875,10.5625,3.8509859999999998,653600]
["1982-10-18",10.5625,11.375,10.5,10.96875,3.9991020000000002,606400]
["1982-10-25",10.96875,11.1875,10.5,11.0625,4.0332819999999998,260800]
["1982-11-01",11.0625,11.34375,10.96875,11.0625,4.0332819999999998,292400]
["1982-11-08",11.125,11.3125,10.8125,11.28125,4.1130370000000003,484000]
["1982-11-15",11.28125,11.5625,11.125,11.5,4.1927890000000003,523200]
["1982-11-22",11.5,11.75,11.375,11.71875,4.2725429999999998,169600]
["1982-11-29",11.71875,12.625,11.5625,12.0625,4.3978710000000003,334800]
["1982-12-06",12,12,11.71875,11.75,4.2839359999999997,280800]
["1982-12-13",11.75,11.9375,11.3125,11.625,4.2383620000000004,309600]
["1982-12-20",11.625,11.6875,11.3125,11.4375,4.1700020000000002,319200]
["1982-12-27",11.4375,11.5,11.125,11.1875,4.078856,199200]
["1983-01-03",11.1875,11.3125,10.9375,10.9375,3.987708,501600]
["1983-01-10",10.9375,11.375,10.5625,11.25,4.1016440000000003,1559600]
["1983-01-17",11.3125,11.75,11.25,11.3125,4.1244290000000001,487600]
["1983-01-24",11.28125,11.84375,10.875,11.59375,4.226972,731200]
["1983-01-31",11.6875,11.84375,11.4375,11.75,4.2839359999999997,378000]
["1983-02-07",11.75,11.78125,11.53125,11.5625,4.2155760000000004,146000]
["1983-02-14",11.625,12.28125,11.53125,12.25,4.466234,663600]
["1983-02-21",12.21875,12.21875,11.75,12.0625,4.3978710000000003,256400]
["1983-02-28",12.0625,13.09375,12,13.03125,4.7510690000000002,576800]
["1983-03-07",13.03125,13.03125,12,12.09375,4.4092650000000004,347200]
["1983-03-14",12.03125,12.3125,11.625,12.0625,4.3978710000000003,460400]
["1983-03-21",12.0625,13.0625,12.0625,12.875,4.6941009999999999,654000]
["1983-03-28",12.875,13,12.5625,12.5625,4.5801670000000003,188000]
["1983-04-04",12.5625,12.65625,12.1875,12.375,4.5118070000000001,338000]
["1983-04-11",12.375,12.875,12.3125,12.875,4.6941009999999999,476000]
["1983-04-18",13,13.625,13,13.09375,4.7738550000000002,677200]
["1983-04-25",13,13,12.5625,12.96875,4.7282799999999998,318000]
["1983-05-02",12.96875,13.375,12.5,13.28125,4.8422169999999998,357200]
["1983-05-09",13.25,13.25,12.75,12.9375,4.716888,220800]
["1983-05-16",12.875,12.875,12.46875,12.6875,4.6257419999999998,450800]
["1983-05-23",12.5625,12.71875,12.34375,12.34375,4.5004150000000003,793200]
["1983-05-30",12.3125,12.5,12.0625,12.34375,4.5004150000000003,489600]
["1983-06-06",12.34375,12.875,12.21875,12.78125,4.6599199999999996,554000]
["1983-06-13",12.78125,13.75,12.75,13.34375,4.8650039999999999,989600]
["1983-06-20",13.34375,13.59375,12.90625,13.53125,4.9333629999999999,672400]
["1983-06-27",13.53125,13.625,12.6875,12.96875,4.7282799999999998,347600]
["1983-07-04",12.96875,13.65625,12.65625,13.25,4.8308220000000004,581600]
["1983-07-11",13.25,13.375,12.4375,12.5,4.5573810000000003,289600]
["1983-07-18",12.46875,13.0625,12.25,13,4.7396779999999996,817200]
["1983-07-25",13,13.4375,12.125,12.375,4.5118070000000001,1276400]
["1983-08-01",12.625,13.625,12.625,13.0625,4.7624610000000001,1199600]
["1983-08-08",13.0625,13.0625,12.5625,12.8125,4.6713129999999996,232800]
["1983-08-15",12.8125,13.5625,12.75,13.46875,4.9105790000000002,578400]
["1983-08-22",13.40625,13.40625,13.0625,13.3125,4.8536099999999998,238000]
["1983-08-29",13.3125,14.375,13.25,14.25,5.1954099999999999,315600]
["1983-09-05",14.25,14.5625,14,14.5,5.2865599999999997,332800]
["1983-09-12",14.5,14.75,14.125,14.53125,5.2979570000000002,1228800]
["1983-09-19",14.53125,14.75,14.34375,14.5625,5.3093459999999997,623200]
["1983-09-26",14.5625,14.625,14.25,14.25,5.1954099999999999,813600]
["1983-10-03",14.09375,14.375,13.9375,14.375,5.2409840000000001,387200]
["1983-10-10",14.375,14.4375,13.90625,14.09375,5.1384460000000001,162400]
["1983-10-17",14.09375,14.5,13.84375,14.375,5.2409840000000001,434000]
["1983-10-24",14.3125,14.75,14.125,14.75,5.3777080000000002,290000]
["1983-10-31",14.75,15.75,14.6875,15.34375,5.5941840000000003,1010400]
["1983-11-07",15.34375,15.78125,15.25,15.71875,5.7309070000000002,872000]
["1983-11-14",15.71875,16.5,15.6875,16.125,5.8790199999999997,592800]
["1983-11-21",16.1875,16.6875,16.1875,16.6875,6.0841010000000004,1051200]
["1983-11-28",16.6875,16.875,16.28125,16.59375,6.0499219999999996,713600]
["1983-12-05",16.59375,16.6875,16.3125,16.4375,5.9929550000000003,304400]
["1983-12-12",16.4375,16.53125,16.1875,16.5,6.0157410000000002,716000]
["1983-12-19",16.5,16.8125,16.375,16.8125,6.1296749999999998,492400]
["1983-12-26",16.8125,16.90625,16.25,16.3125,5.9473799999999999,187200]
["1984-01-02",16.3125,17,16.21875,16.5,6.0157410000000002,880400]
["1984-01-09",16.5,16.5625,16.34375,16.4375,5.9929550000000003,262800]
["1984-01-16",16.4375,16.5,16.25,16.28125,5.9359869999999999,418400]
["1984-01-23",16.28125,16.625,16.21875,16.59375,6.0499219999999996,387200]
["1984-01-30",16.59375,16.75,7.9375,8,2.916725,1103600]
["1984-02-06",8,8.09375,7,7.5,2.734429,1116400]
["1984-02-13",7.5,7.59375,7.3125,7.5,2.734429,545600]
["1984-02-20",7.5,7.84375,7.4375,7.625,2.7800020000000001,467200]
["1984-02-27",7.625,7.71875,7.4375,7.65625,2.7913960000000002,759200]
["1984-03-05",7.65625,7.65625,7.3125,7.4375,2.7116419999999999,727600]
["1984-03-12",7.4375,7.5,7.34375,7.46875,2.7230349999999999,1301200]
["1984-03-19",7.46875,7.5,7.375,7.46875,2.7230349999999999,1276800]
["1984-03-26",7.46875,8.1875,7.34375,7.9375,2.8939360000000001,743600]
["1984-04-02",7.9375,8,7.3125,7.4375,2.7116419999999999,596000]
["1984-04-09",7.4375,8,7.375,7.8125,2.8483619999999998,491600]
["1984-04-16",7.8125,7.9375,7.53125,7.875,2.8711500000000001,552400]
["1984-04-23",7.875,8.125,7.75,8,2.916725,347600]
["1984-04-30",8,8.15625,7.84375,7.9375,2.8939360000000001,1553600]
["1984-05-07",7.9375,8.1875,7.8125,7.8125,2.8483619999999998,1084800]
["1984-05-14",7.8125,7.9375,7.6875,7.875,2.8711500000000001,534000]
["1984-05-21",7.875,7.9375,7.1875,7.46875,2.7230349999999999,761600]
["1984-05-28",7.46875,7.71875,7.375,7.5625,2.7572160000000001,803600]
["1984-06-04",7.5625,8.09375,7.53125,8.0625,2.9395099999999998,1752000]
["1984-06-11",8.0625,8.09375,7.5,7.75,2.8255759999999999,3278000]
["1984-06-18",7.75,8.40625,7.5625,8.34375,3.0420509999999998,1090000]
["1984-06-25",8.34375,8.6875,7.59375,7.625,2.7800020000000001,1404000]
["1984-07-02",7.65625,8,7.4375,7.46875,2.7230349999999999,1350000]
["1984-07-09",7.46875,7.59375,7.34375,7.34375,2.6774589999999998,1480000]
["1984-07-16",7.34375,7.34375,6.5625,6.71875,2.449592,3141600]
["1984-07-23",6.78125,7.46875,6.78125,7.40625,2.7002480000000002,754400]
["1984-07-30",7.40625,7.875,7.1875,7.875,2.8711500000000001,1340400]
["1984-08-06",7.875,8.125,7.40625,8,2.916725,1033600]
["1984-08-13",8,8.0625,7.8125,8.03125,2.928118,362000]
["1984-08-20",8.03125,8.0625,7.84375,7.9375,2.8939360000000001,1415600]
["1984-08-27",7.9375,8,7.71875,8,2.916725,464400]
["1984-09-03",8,8.09375,7.8125,7.875,2.8711500000000001,296400]
["1984-09-10",7.875,8.125,7.8125,7.90625,2.8825430000000001,478000]
["1984-09-17",7.9375,8.25,7.9375,8.1875,2.9850840000000001,472800]
["1984-09-24",8.1875,8.21875,7.9375,8,2.916725,1692000]
["1984-10-01",8,8.46875,7.6875,8.46875,3.0876260000000002,8958800]
["1984-10-08",8.5,8.59375,8.25,8.5,3.0990180000000001,1198400]
["1984-10-15",8.53125,9.3125,8.4375,9.125,3.3268849999999999,3591600]
["1984-10-22",8.875,9.21875,8.875,8.9375,3.258527,2319600]
["1984-10-29",9,10.375,8.9375,9.9375,3.6231170000000001,3824800]
["1984-11-05",9.90625,10.21875,9.8125,10.125,3.691478,1826400]
["1984-11-12",10.125,10.125,9.75,9.84375,3.588937,2322400]
["1984-11-19",9.78125,9.9375,9.3125,9.9375,3.6231170000000001,441200]
["1984-11-26",9.96875,9.96875,9.1875,9.34375,3.4066420000000002,931600]
["1984-12-03",9.3125,9.5625,9.09375,9.4375,3.4408210000000001,2500400]
["1984-12-10",9.40625,9.5,9.25,9.46875,3.452216,429600]
["1984-12-17",9.40625,9.9375,9.3125,9.8125,3.5775429999999999,1275200]
["1984-12-24",9.8125,9.875,9.5,9.53125,3.4750040000000002,476400]
["1984-12-31",9.53125,9.84375,9.375,9.40625,3.4294280000000001,452800]
["1985-01-07",9.4375,9.71875,9.375,9.46875,3.4936889999999998,1418400]
["1985-01-14",9.40625,10.0625,9.375,9.8125,3.6205219999999998,1850400]
["1985-01-21",9.9375,10.34375,9.875,9.875,3.6435849999999999,1519600]
["1985-01-28",9.96875,10.40625,9.875,10.25,3.7819470000000002,1120800]
["1985-02-04",10.21875,11.3125,10.125,11.1875,4.1278569999999997,2938800]
["1985-02-11",11.15625,11.375,11,11.1875,4.1278569999999997,1959200]
["1985-02-18",11.125,11.1875,10.375,10.59375,3.9087809999999998,1045600]
["1985-02-25",10.53125,10.96875,10.1875,10.78125,3.9779620000000002,1057200]
["1985-03-04",10.75,10.78125,10.15625,10.1875,3.7588859999999999,794400]
["1985-03-11",10.125,10.3125,9.84375,10.1875,3.7588859999999999,675200]
["1985-03-18",10.15625,10.875,10.0625,10.5625,3.897249,990400]
["1985-03-25",10.53125,10.6875,10.0625,10.375,3.8280660000000002,1780800]
["1985-04-01",10.375,10.4375,9.53125,9.71875,3.5859320000000001,1026000]
["1985-04-08",9.6875,9.75,9.3125,9.53125,3.556289,2198000]
["1985-04-15",9.46875,9.71875,9.34375,9.5625,3.5679479999999999,1294800]
["1985-04-22",9.5625,10.34375,9.5,10.28125,3.8361239999999999,1952400]
["1985-04-29",10.21875,10.34375,9.6875,9.875,3.6845469999999998,1396800]
["1985-05-06",9.84375,10.375,9.75,10.34375,3.8594469999999998,1704000]
["1985-05-13",10.4375,10.9375,10.40625,10.9375,4.0809879999999996,813600]
["1985-05-20",11.25,11.625,10.84375,11.15625,4.1626060000000003,1576000]
["1985-05-27",11.21875,11.21875,10.75,11,4.1043060000000002,674400]
["1985-06-03",11.0625,11.34375,11,11.1875,4.1742650000000001,819600]
["1985-06-10",11.1875,11.25,10.71875,10.84375,4.0460039999999999,1581600]
["1985-06-17",10.78125,11.4375,10.625,11.4375,4.2675470000000004,1572400]
["1985-06-24",11.25,11.25,10.0625,10.34375,3.8594469999999998,1012400]
["1985-07-01",10.375,10.65625,10.3125,10.53125,3.9294090000000002,1022000]
["1985-07-08",10.5625,11.15625,10.53125,11,4.150309,698000]
["1985-07-15",11,11.21875,10.9375,11.0625,4.1738920000000004,997600]
["1985-07-22",11.0625,11.28125,10.5625,10.75,4.0559839999999996,959600]
["1985-07-29",10.625,11.25,10.46875,11.03125,4.1621009999999998,744400]
["1985-08-05",11,11,10.59375,10.65625,4.0206099999999996,888400]
["1985-08-12",10.625,10.65625,10.34375,10.375,3.9144990000000002,545200]
["1985-08-19",10.4375,10.75,10.40625,10.46875,3.9498669999999998,393200]
["1985-08-26",10.4375,10.75,10.40625,10.6875,4.0324030000000004,307200]
["1985-09-02",10.71875,10.75,10.5625,10.65625,4.0206099999999996,742800]
["1985-09-09",10.625,10.625,10,10.09375,3.8083800000000001,1078400]
["1985-09-16",10.09375,10.28125,9.8125,10.28125,3.8791229999999999,988800]
["1985-09-23",10.28125,10.5,10.125,10.125,3.8201700000000001,541200]
["1985-09-30",10.3125,10.65625,10.28125,10.59375,3.9970300000000001,436800]
["1985-10-07",10.65625,10.71875,10.46875,10.6875,4.0769219999999997,433600]
["1985-10-14",10.875,11.09375,10.75,10.875,4.1484449999999997,643600]
["1985-10-21",10.875,11.09375,10.875,11.03125,4.2080510000000002,283200]
["1985-10-28",11.09375,11.53125,10.9375,11.5,4.3868640000000001,502800]
["1985-11-04",11.5,12.1875,11.28125,12.1875,4.6491220000000002,2982000]
["1985-11-11",12.3125,13.59375,12.3125,13.09375,4.9948249999999996,1226000]
["1985-11-18",13.0625,13.0625,12.5,12.65625,4.8279350000000001,547600]
["1985-11-25",12.65625,12.6875,12.25,12.5,4.7683299999999997,2593200]
["1985-12-02",12.5625,12.8125,12.3125,12.34375,4.7087269999999997,2291200]
["1985-12-09",12.40625,13.0625,12.375,13,4.9590639999999997,1290000]
["1985-12-16",13.03125,13.25,12.5,12.625,4.8160109999999996,1158400]
["1985-12-23",12.625,12.625,12.375,12.46875,4.7564089999999997,585200]
["1985-12-30",12.53125,12.6875,12.25,12.625,4.8160109999999996,978000]
["1986-01-06",12.9375,13.875,12.6875,12.9375,4.9352220000000004,3346400]
["1986-01-13",12.9375,14.1875,12.90625,14.0625,5.4180149999999996,2135600]
["1986-01-20",13.96875,14.1875,13.5,13.96875,5.3818970000000004,1664800]
["1986-01-27",13.96875,14.78125,13.96875,14.46875,5.5745360000000002,2063600]
["1986-02-03",14.46875,14.84375,14.34375,14.84375,5.719017,1643600]
["1986-02-10",14.875,14.96875,14.3125,14.5,5.586576,4450400]
["1986-02-17",14.5625,15.125,14.4375,15.03125,5.7912559999999997,1258000]
["1986-02-24",14.96875,15.3125,14.4375,14.90625,5.7431000000000001,1464800]
["1986-03-03",15,15.34375,14.4375,14.8125,5.7069749999999999,1501600]
["1986-03-10",14.8125,15.6875,14.75,15.6875,6.0440990000000001,2273600]
["1986-03-17",15.5,15.5625,14.75,15,5.7792149999999998,1527600]
["1986-03-24",15.1875,15.25,14.8125,14.90625,5.7431000000000001,1872400]
["1986-03-31",15.09375,15.09375,13.75,13.75,5.2976150000000004,1534800]
["1986-04-07",13.75,14.6875,13.6875,14.375,5.5867870000000002,1294000]
["1986-04-14",14.4375,15.21875,14.375,15.03125,5.8418340000000004,977600]
["1986-04-21",14.96875,15.21875,14.5,14.53125,5.6475140000000001,1273200]
["1986-04-28",14.59375,14.625,13.53125,13.625,5.2953000000000001,1390800]
["1986-05-05",13.75,14.125,13.4375,14.125,5.4896269999999996,672800]
["1986-05-12",14.21875,14.34375,13.125,13.59375,5.2831549999999998,1812800]
["1986-05-19",13.625,14.34375,13.375,13.9375,5.4167550000000002,1280800]
["1986-05-26",13.90625,14.75,13.90625,14.28125,5.5503470000000004,1121600]
["1986-06-02",14.3125,14.375,13.125,13.21875,5.1374129999999996,2167600]
["1986-06-09",13.21875,13.21875,12.4375,12.78125,4.9673809999999996,4071600]
["1986-06-16",12.71875,12.78125,12.1875,12.375,4.8094939999999999,3063600]
["1986-06-23",12.375,13.3125,12.3125,12.84375,4.9916710000000002,2108000]
["1986-06-30",12.9375,13.46875,12.875,13.28125,5.1617050000000004,1616800]
["1986-07-07",13.25,13.28125,12.6875,13.125,5.1496760000000004,2012800]
["1986-07-14",13.1875,13.1875,12.40625,12.53125,4.9167120000000004,1518800]
["1986-07-21",12.46875,13.4375,12.40625,13.28125,5.2109800000000002,1644400]
["1986-07-28",13.25,13.34375,12.75,12.75,5.0025440000000003,1890000]
["1986-08-04",12.78125,12.96875,12.5,12.9375,5.0761079999999996,1924000]
["1986-08-11",13,13.625,12.875,13.625,5.3458550000000002,1156800]
["1986-08-18",13.625,13.71875,13.40625,13.53125,5.3090669999999998,1090400]
["1986-08-25",13.53125,13.75,13.375,13.75,5.3948960000000001,1484800]
["1986-09-01",13.75,13.9375,13.25,13.4375,5.2722850000000001,2842400]
["1986-09-08",13.40625,13.4375,12.1875,12.4375,4.8799299999999999,4067200]
["1986-09-15",12.375,12.625,12.125,12.53125,4.9167120000000004,1783600]
["1986-09-22",12.5625,12.71875,12.40625,12.5625,4.928973,1244000]
["1986-09-29",12.5625,12.625,12.25,12.4375,4.8799299999999999,1498000]
["1986-10-06",12.5,13.125,12.25,13.0625,5.1251509999999998,1084400]
["1986-10-13",13.125,13.4375,13.125,13.21875,5.2391139999999998,946000]
["1986-10-20",13.21875,13.375,12.84375,13.25,5.2514969999999996,1471600]
["1986-10-27",13.15625,13.21875,12.375,12.46875,4.941859,1918400]
["1986-11-03",12.5,12.78125,12.3125,12.5,4.9542440000000001,1438800]
["1986-11-10",12.53125,12.53125,11.59375,11.75,4.6569900000000004,3196400]
["1986-11-17",11.6875,11.9375,11.40625,11.75,4.6569900000000004,2056800]
["1986-11-24",11.75,12.4375,11.625,12.09375,4.7932319999999997,1567200]
["1986-12-01",12.125,12.625,11.9375,12.28125,4.8675449999999998,1447600]
["1986-12-08",12.25,12.5,11.84375,11.96875,4.7436860000000003,1176000]
["1986-12-15",11.90625,11.96875,11.5,11.9375,4.7313020000000003,2039600]
["1986-12-22",11.875,12.1875,11.8125,11.96875,4.7436860000000003,1162000]
["1986-12-29",12.03125,12.125,11.4375,12.03125,4.7684600000000001,736000]
["1987-01-05",12.6875,12.9375,11.8125,12.8125,5.0781010000000002,1833600]
["1987-01-12",12.71875,12.84375,12.375,12.71875,5.0981459999999998,2515200]
["1987-01-19",12.71875,13.0625,12.375,12.5,5.0104639999999998,2680000]
["1987-01-26",12.5,12.75,12.4375,12.59375,5.048044,1480400]
["1987-02-02",12.625,12.8125,12.125,12.375,4.9603609999999998,1795200]
["1987-02-09",12.4375,12.5,12.25,12.3125,4.9353069999999999,2029200]
["1987-02-16",12.1875,12.9375,12.125,12.75,5.1106720000000001,1261600]
["1987-02-23",12.8125,12.84375,12.5,12.625,5.0605710000000004,1051200]
["1987-03-02",12.65625,13,12.34375,12.5625,5.0355160000000003,2362000]
["1987-03-09",12.46875,12.71875,12.28125,12.59375,5.048044,1136800]
["1987-03-16",12.625,12.78125,12.5,12.71875,5.0981459999999998,2309200]
["1987-03-23",12.6875,12.875,12.46875,12.53125,5.0229910000000002,1998800]
["1987-03-30",12.375,12.5,12.25,12.34375,4.9478330000000001,1626000]
["1987-04-06",12.375,12.4375,11.75,12.0625,4.8350999999999997,1845200]
["1987-04-13",12,12.125,11.09375,11.78125,4.7745819999999997,2105600]
["1987-04-20",11.71875,12.15625,11.5,11.53125,4.6732620000000002,2544800]
["1987-04-27",11.5,11.9375,11.375,11.6875,4.7365880000000002,1470000]
["1987-05-04",11.78125,12.15625,11.75,11.9375,4.837904,956800]
["1987-05-11",12,12.3125,11.875,12,4.8632330000000001,1140000]
["1987-05-18",12,12.25,11.9375,12.15625,4.9265569999999999,1319200]
["1987-05-25",12.125,12.4375,12.125,12.25,4.96455,1388400]
["1987-06-01",12.375,12.40625,12.1875,12.1875,4.9392230000000001,1022800]
["1987-06-08",12.1875,12.5,12.1875,12.4375,5.04054,2116400]
["1987-06-15",12.5,12.9375,12.5,12.9375,5.2431760000000001,1580800]
["1987-06-22",12.875,12.96875,12.625,12.96875,5.2558410000000002,1134800]
["1987-06-29",12.9375,13.03125,12.71875,12.78125,5.1798520000000003,662800]
["1987-07-06",12.5625,12.75,12.4375,12.4375,5.04054,1396400]
["1987-07-13",12.40625,12.875,12.375,12.875,5.2735469999999998,1069200]
["1987-07-20",12.875,12.90625,12.6875,12.84375,5.2607460000000001,847200]
["1987-07-27",12.84375,13.5,12.8125,13.46875,5.5167450000000002,951200]
["1987-08-03",13.4375,13.625,13.09375,13.5625,5.5551430000000002,988000]
["1987-08-10",13.5625,14.875,13.5625,14.625,5.9903389999999996,1687600]
["1987-08-17",14.6875,15.125,14.4375,14.75,6.0415369999999999,1324000]
["1987-08-24",14.71875,14.8125,14.25,14.25,5.836741,960000]
["1987-08-31",14.3125,14.6875,13.75,13.8125,5.6575379999999997,1018400]
["1987-09-07",13.75,13.75,13.375,13.5625,5.5551430000000002,1590400]
["1987-09-14",13.5,13.5,12.625,12.625,5.1711479999999996,2262400]
["1987-09-21",12.625,13.375,12.625,13.1875,5.4015459999999997,1182800]
["1987-09-28",13.3125,13.5625,12.9375,12.9375,5.2991440000000001,808000]
["1987-10-05",12.84375,13.125,12.8125,12.875,5.2735469999999998,1046000]
["1987-10-12",12.9375,13.0625,11.34375,11.34375,4.6463530000000004,936000]
["1987-10-19",11.25,11.25,8.9375,10.71875,4.3903540000000003,2402800]
["1987-10-26",10.5,10.5625,9.65625,10.0625,4.121556,1618400]
["1987-11-02",10.125,11.5625,10.125,10.90625,4.4671519999999996,1719600]
["1987-11-09",10.96875,10.96875,10.1875,10.25,4.198359,1482400]
["1987-11-16",10.1875,10.6875,10.15625,10.5,4.3007559999999998,1143200]
["1987-11-23",10.5625,11.03125,10.125,10.15625,4.1599560000000002,706400]
["1987-11-30",10.1875,10.46875,9.40625,9.6875,3.9679600000000002,1228800]
["1987-12-07",9.75,10.1875,9.6875,9.9375,4.0703610000000001,1164000]
["1987-12-14",9.8125,10,9.375,9.875,4.0447579999999999,2166400]
["1987-12-21",9.875,10.375,9.8125,10.0625,4.121556,872800]
["1987-12-28",9.9375,10.3125,9.8125,10.03125,4.1087569999999998,967600]
["1988-01-04",10.0625,11.1875,10.0625,10.90625,4.4671519999999996,1346400]
["1988-01-11",10.84375,11.21875,10.5,11,4.5727929999999999,1500400]
["1988-01-18",10.90625,11.125,10.6875,10.96875,4.5598010000000002,1090800]
["1988-01-25",10.96875,11.75,10.96875,11.59375,4.8196180000000002,1184400]
["1988-02-01",11.65625,11.6875,11.25,11.28125,4.689711,1740000]
["1988-02-08",11.25,11.25,10.8125,10.90625,4.5338200000000004,1200800]
["1988-02-15",10.9375,11.46875,10.875,11.46875,4.7676550000000004,752000]
["1988-02-22",11.40625,12,11.34375,11.84375,4.9235480000000003,1475200]
["1988-02-29",11.9375,12,11.75,11.9375,4.9625199999999996,1165600]
["1988-03-07",11.90625,12.15625,11.34375,11.5,4.780646,1430800]
["1988-03-14",11.5625,12.1875,11.40625,12.0625,5.0144830000000002,1012800]
["1988-03-21",12,12.125,11.21875,11.25,4.6767190000000003,1245600]
["1988-03-28",11.25,11.5,11.125,11.5,4.780646,655600]
["1988-04-04",11.34375,11.78125,11.3125,11.625,4.8326099999999999,661600]
["1988-04-11",11.625,12,10.875,11.0625,4.658525,1385600]
["1988-04-18",11.09375,11.09375,10.65625,10.96875,4.619046,829600]
["1988-04-25",10.9375,11.28125,10.90625,11.25,4.7374840000000003,1000400]
["1988-05-02",11.25,11.5625,10.4375,10.5625,4.4479709999999999,1688400]
["1988-05-09",10.5625,10.84375,10.40625,10.75,4.5269269999999997,791200]
["1988-05-16",10.75,10.9375,10.375,10.59375,4.4611299999999998,841600]
["1988-05-23",10.5625,11,10.4375,10.75,4.5269269999999997,711200]
["1988-05-30",10.8125,11.8125,10.78125,11.5,4.842759,769600]
["1988-06-06",11.46875,11.75,11.125,11.65625,4.9085599999999996,718000]
["1988-06-13",11.71875,12,11.65625,11.8125,4.9743560000000002,1039200]
["1988-06-20",11.78125,12,11.4375,11.75,4.9480370000000002,1021600]
["1988-06-27",11.875,11.875,11.28125,11.5625,4.8690800000000003,8910000]
["1988-07-04",11.53125,11.8125,11.1875,11.34375,4.8376919999999997,548400]
["1988-07-11",11.4375,11.6875,11.28125,11.625,4.9576339999999997,572400]
["1988-07-18",11.5625,11.71875,11.53125,11.625,4.9576339999999997,402800]
["1988-07-25",11.625,11.875,11.5,11.875,5.0642480000000001,1408000]
["1988-08-01",11.8125,12.5625,11.8125,12.53125,5.3441159999999996,1279200]
["1988-08-08",12.53125,13.25,12.375,12.9375,5.517366,1806000]
["1988-08-15",12.9375,13.0625,12.53125,13,5.5440230000000001,1538000]
["1988-08-22",13.0625,13.125,12.46875,12.53125,5.3441159999999996,842000]
["1988-08-29",12.59375,12.8125,12.34375,12.75,5.4374029999999998,924800]
["1988-09-05",12.8125,13.34375,12.78125,13.28125,5.6639619999999997,684400]
["1988-09-12",13.375,13.375,12.71875,13.21875,5.637308,963200]
["1988-09-19",13.15625,13.25,12.71875,13,5.5440230000000001,805600]
["1988-09-26",13.0625,13.25,12.78125,13,5.5440230000000001,640800]
["1988-10-03",12.84375,13.21875,12.5,13.15625,5.6106569999999998,1076400]
["1988-10-10",13.15625,13.15625,12.5625,12.625,5.4458869999999999,536800]
["1988-10-17",12.59375,12.90625,12.5625,12.71875,5.4863280000000003,544800]
["1988-10-24",12.6875,12.75,12.3125,12.5,5.391966,672000]
["1988-10-31",12.5,12.5625,12.3125,12.5,5.391966,860000]
["1988-11-07",12.46875,12.46875,11.9375,11.9375,5.1493289999999998,987600]
["1988-11-14",11.875,12,11.375,11.65625,5.0280079999999998,798000]
["1988-11-21",11.40625,11.6875,11.3125,11.4375,4.9336500000000001,457600]
["1988-11-28",11.375,11.625,11.125,11.375,4.9066890000000001,1848400]
["1988-12-05",11.4375,11.5,11.375,11.4375,4.9336500000000001,1507600]
["1988-12-12",11.40625,11.4375,10.9375,11.09375,4.7853729999999999,997600]
["1988-12-19",11.0625,11.15625,10.90625,11.15625,4.8123300000000002,1848800]
["1988-12-26",11.21875,11.21875,10.875,10.875,4.6910109999999996,866400]
["1989-01-02",11,11.3125,10.6875,11.21875,4.8392900000000001,1235600]
["1989-01-09",11.1875,11.25,10.96875,11.09375,4.8549689999999996,1185200]
["1989-01-16",11.125,11.59375,11.125,11.5,5.032756,1456400]
["1989-01-23",11.375,12,11.375,11.96875,5.2378960000000001,975600]
["1989-01-30",11.96875,12.25,11.90625,12.25,5.3609749999999998,1192400]
["1989-02-06",12.21875,12.5,12.15625,12.25,5.3609749999999998,1047200]
["1989-02-13",12.25,12.625,12.25,12.5625,5.4977400000000003,800400]
["1989-02-20",12.5625,12.5625,12.15625,12.21875,5.3473030000000001,628000]
["1989-02-27",12.25,12.46875,12.03125,12.34375,5.4020070000000002,518800]
["1989-03-06",12.3125,12.5,12.15625,12.15625,5.3199519999999998,507200]
["1989-03-13",12.25,12.46875,12.15625,12.1875,5.3336259999999998,784800]
["1989-03-20",12.25,12.40625,12.1875,12.1875,5.3336259999999998,662400]
["1989-03-27",12.1875,12.5,12.09375,12.46875,5.4567069999999998,1038400]
["1989-04-03",12.40625,12.625,12.40625,12.59375,5.5114169999999998,631200]
["1989-04-10",12.65625,12.65625,12.28125,12.5,5.5388979999999997,410800]
["1989-04-17",12.5,12.625,12.4375,12.5,5.5388979999999997,675200]
["1989-04-24",12.53125,12.5625,12.15625,12.40625,5.4973559999999999,452400]
["1989-05-01",12.4375,12.46875,11.84375,11.84375,5.2481049999999998,1078000]
["1989-05-08",11.875,11.9375,11.6875,11.90625,5.2758000000000003,854400]
["1989-05-15",11.90625,12.1875,11.875,12.1875,5.4004240000000001,2090800]
["1989-05-22",12.1875,12.25,11.9375,12.1875,5.4004240000000001,685600]
["1989-05-29",12.25,12.34375,12.03125,12.25,5.4281199999999998,1506800]
["1989-06-05",12.3125,12.6875,12.25,12.59375,5.5804400000000003,2746800]
["1989-06-12",12.53125,12.625,12.5,12.625,5.5942860000000003,1148400]
["1989-06-19",12.59375,13,12.5625,13,5.760453,1768000]
["1989-06-26",13,13.0625,12.59375,12.78125,5.6635220000000004,590400]
["1989-07-03",12.65625,13.03125,12.625,13,5.760453,371200]
["1989-07-10",13.0625,13.5,13.0625,13.5,6.0554449999999997,792800]
["1989-07-17",13.5,13.625,13.3125,13.53125,6.0694610000000004,694800]
["1989-07-24",13.4375,13.71875,13.375,13.625,6.1115130000000004,589200]
["1989-07-31",13.65625,13.875,13.53125,13.71875,6.1535659999999996,669600]
["1989-08-07",13.65625,14.21875,13.5625,13.8125,6.1956179999999996,902800]
["1989-08-14",13.8125,13.8125,13.375,13.625,6.1115130000000004,626000]
["1989-08-21",13.5625,13.78125,13.25,13.59375,6.0974959999999996,553600]
["1989-08-28",13.59375,13.84375,13.46875,13.84375,6.2096330000000002,472800]
["1989-09-04",13.84375,13.84375,13.4375,13.53125,6.0694610000000004,405200]
["1989-09-11",13.5,13.75,13.46875,13.75,6.1675820000000003,783200]
["1989-09-18",13.78125,13.90625,13.6875,13.78125,6.1815949999999997,416400]
["1989-09-25",13.8125,13.8125,13.375,13.71875,6.1535659999999996,354000]
["1989-10-02",13.71875,14.40625,13.71875,14.28125,6.4058789999999997,716000]
["1989-10-09",14.34375,14.34375,13.4375,13.46875,6.1096820000000003,570400]
["1989-10-16",13.40625,14.375,13.21875,14.375,6.5207709999999999,783200]
["1989-10-23",14.34375,14.4375,13.9375,14.25,6.4640680000000001,1026000]
["1989-10-30",14.3125,15.28125,14.125,15.125,6.8609850000000003,1585600]
["1989-11-06",15.0625,15.15625,14.78125,15.03125,6.8184570000000004,635200]
["1989-11-13",15.0625,15.1875,15,15.0625,6.8326349999999998,508400]
["1989-11-20",15.0625,15.34375,15.03125,15.34375,6.9602149999999998,506400]
["1989-11-27",15.28125,15.71875,15.0625,15.65625,7.101972,626000]
["1989-12-04",15.625,15.625,14.90625,14.96875,6.7901100000000003,971200]
["1989-12-11",14.90625,15.1875,14.5625,14.5625,6.6058250000000003,664000]
["1989-12-18",14.625,14.71875,13.75,14.15625,6.4215400000000002,1006400]
["1989-12-25",14.15625,15.25,14.15625,15.21875,6.9035149999999996,754400]
["1990-01-01",15.1875,15.3125,14.65625,14.6875,6.6625240000000003,808000]
["1990-01-08",14.65625,14.875,14.03125,14.0625,6.4474359999999997,914400]
["1990-01-15",14.09375,14.6875,14.0625,14.3125,6.5620570000000003,618400]
["1990-01-22",14.25,14.375,13.40625,13.625,6.2468500000000002,765600]
["1990-01-29",13.625,13.71875,13.25,13.625,6.2468500000000002,630000]
["1990-02-05",13.625,13.6875,13.15625,13.21875,6.060594,483600]
["1990-02-12",13.21875,13.6875,12.96875,13.3125,6.1035729999999999,718400]
["1990-02-19",13.25,13.25,12.90625,13.09375,6.0032769999999998,309600]
["1990-02-26",13.15625,13.625,13.15625,13.46875,6.1752130000000003,993600]
["1990-03-05",13.4375,13.5,13.125,13.46875,6.1752130000000003,321200]
["1990-03-12",13.46875,13.8125,13.1875,13.75,6.3041619999999998,998800]
["1990-03-19",13.6875,13.71875,13.28125,13.34375,6.1179040000000002,1021600]
["1990-03-26",13.40625,13.875,13.3125,13.875,6.361472,520000]
["1990-04-02",13.8125,14,12.84375,13.03125,5.9746240000000004,902000]
["1990-04-09",13.03125,13.875,13,13.875,6.4377259999999996,726000]
["1990-04-16",13.8125,13.9375,13.15625,13.1875,6.118741,917600]
["1990-04-23",13.21875,13.28125,13.125,13.1875,6.118741,826400]
["1990-04-30",13.125,13.125,12.9375,13.03125,6.0462439999999997,1466000]
["1990-05-07",12.96875,13.75,12.96875,13.6875,6.3507300000000004,1479600]
["1990-05-14",13.71875,14.125,13.53125,13.59375,6.3072330000000001,574000]
["1990-05-21",13.5,13.78125,13.21875,13.78125,6.394228,952000]
["1990-05-28",13.78125,13.90625,13.53125,13.59375,6.3072330000000001,485200]
["1990-06-04",13.5625,13.875,13.4375,13.75,6.3797290000000002,1174800]
["1990-06-11",13.6875,14,13.625,13.875,6.4377259999999996,1512400]
["1990-06-18",13.875,13.9375,13.625,13.6875,6.3507300000000004,1201200]
["1990-06-25",13.65625,13.9375,13.65625,13.84375,6.4232269999999998,2511600]
["1990-07-02",13.90625,14,13.4375,13.6875,6.3507300000000004,936800]
["1990-07-09",13.6875,13.875,13.46875,13.6875,6.4253099999999996,459200]
["1990-07-16",13.75,13.75,13.46875,13.46875,6.322622,527200]
["1990-07-23",13.46875,13.46875,13.125,13.34375,6.2639420000000001,811200]
["1990-07-30",13.40625,13.65625,12.59375,12.6875,5.9558799999999996,716000]
["1990-08-06",12.5625,12.5625,12.15625,12.25,5.7505069999999998,1596800]
["1990-08-13",12.21875,12.6875,11.3125,11.46875,5.3837619999999999,831200]
["1990-08-20",11.46875,11.9375,10.875,11.21875,5.2664080000000002,2362400]
["1990-08-27",11.09375,11.53125,11.09375,11.53125,5.4131039999999997,720800]
["1990-09-03",11.53125,11.53125,11.03125,11.28125,5.2957470000000004,454400]
["1990-09-10",11.3125,11.375,10.84375,10.875,5.1050409999999999,939200]
["1990-09-17",10.875,10.90625,10.5,10.5625,4.9583440000000003,593200]
["1990-09-24",10.53125,11.125,10.34375,11.125,5.2224000000000004,985600]
["1990-10-01",11.09375,11.28125,10.6875,10.71875,5.0316929999999997,784800]
["1990-10-08",10.65625,10.65625,8.375,8.8125,4.1981669999999998,2022000]
["1990-10-15",8.84375,8.875,8.3125,8.53125,4.0641809999999996,949200]
["1990-10-22",8.5,8.75,8.3125,8.3125,3.9599700000000002,1513600]
["1990-10-29",8.3125,8.625,7.6875,8.625,4.1088430000000002,2229600]
["1990-11-05",8.65625,8.75,8.25,8.71875,4.1535019999999996,2485200]
["1990-11-12",8.71875,9.75,8.71875,9.5,4.5256829999999999,2585600]
["1990-11-19",9.5,9.5,9.09375,9.3125,4.4363580000000002,757600]
["1990-11-26",9.28125,10.3125,9.25,10.3125,4.9127460000000003,990400]
["1990-12-03",10.28125,10.96875,10.125,10.5,5.0020699999999998,1280000]
["1990-12-10",10.5,10.53125,10,10.0625,4.7936490000000003,1332000]
["1990-12-17",9.9375,10.5,9.875,10.09375,4.8085370000000003,1083600]
["1990-12-24",10.03125,10.5625,10.03125,10.46875,4.9871809999999996,472000]
["1990-12-31",10.5,10.875,9.8125,9.875,4.7043270000000001,902000]
["1991-01-07",9.875,10.03125,9.5625,9.90625,4.8013510000000004,634400]
["1991-01-14",9.90625,10.3125,9.5,10.3125,4.9982509999999998,755600]
["1991-01-21",10.3125,10.5625,9.96875,10.5625,5.119421,856800]
["1991-01-28",10.59375,11.34375,10.5,11.25,5.4526370000000002,780800]
["1991-02-04",11.25,13.125,11.1875,12.625,6.1190709999999999,2516800]
["1991-02-11",12.625,12.84375,12.1875,12.625,6.1190709999999999,1553200]
["1991-02-18",12.5625,12.6875,12.15625,12.3125,5.967606,1009200]
["1991-02-25",12.4375,12.59375,12.125,12.375,5.9978999999999996,706000]
["1991-03-04",12.34375,12.5625,12.15625,12.4375,6.0281940000000001,1197600]
["1991-03-11",12.40625,12.78125,12.15625,12.5,6.0584870000000004,836400]
["1991-03-18",12.4375,12.71875,12.21875,12.625,6.1190709999999999,584000]
["1991-03-25",12.625,13,12.625,12.78125,6.1947999999999999,489600]
["1991-04-01",12.75,13.6875,12.28125,13.21875,6.406847,1199200]
["1991-04-08",13.15625,13.375,12.625,13.03125,6.4013220000000004,795600]
["1991-04-15",13,13.75,12.875,13.46875,6.6162330000000003,688400]
["1991-04-22",13.46875,13.8125,12.71875,12.78125,6.2785130000000002,1695600]
["1991-04-29",12.75,12.8125,12.125,12.5,6.1403559999999997,1902000]
["1991-05-06",12.4375,12.625,12.1875,12.1875,5.9868490000000003,1369200]
["1991-05-13",12.1875,12.21875,11.6875,11.75,5.7719339999999999,1018800]
["1991-05-20",11.71875,12.09375,11.4375,12.09375,5.9407949999999996,1025200]
["1991-05-27",12.03125,12.40625,11.96875,12.21875,6.0021990000000001,718400]
["1991-06-03",12.21875,12.25,11.6875,11.75,5.7719339999999999,1019600]
["1991-06-10",11.78125,11.8125,11.5,11.78125,5.7872880000000002,1070800]
["1991-06-17",11.8125,11.84375,11.5625,11.6875,5.7412320000000001,766800]
["1991-06-24",11.625,11.625,11.4375,11.46875,5.6337770000000003,808400]
["1991-07-01",11.5,11.625,11.34375,11.46875,5.6337770000000003,759600]
["1991-07-08",11.40625,11.875,11.34375,11.6875,5.8264389999999997,711200]
["1991-07-15",11.625,12.09375,11.59375,11.90625,5.9354870000000002,846800]
["1991-07-22",12,12.125,11.75,11.75,5.8575939999999997,824000]
["1991-07-29",11.78125,11.78125,11.40625,11.53125,5.7485480000000004,1350800]
["1991-08-05",11.5625,11.90625,11.34375,11.375,5.6706519999999996,819200]
["1991-08-12",11.375,11.84375,11.375,11.84375,5.904331,1812800]
["1991-08-19",11.6875,12.5625,11.5,12.15625,6.0601200000000004,1871200]
["1991-08-26",12.09375,12.5,12.09375,12.4375,6.2003259999999996,1438000]
["1991-09-02",12.4375,12.65625,12.1875,12.3125,6.1380100000000004,981200]
["1991-09-09",12.3125,12.34375,11.75,11.75,5.8575939999999997,1009600]
["1991-09-16",11.78125,12.5625,11.75,12.375,6.1691690000000001,1321200]
["1991-09-23",12.3125,12.34375,11.8125,12.0625,6.0133809999999999,649600]
["1991-09-30",12.125,12.34375,11.90625,12,5.9822259999999998,680400]
["1991-10-07",12.0625,12.0625,11.84375,12,6.067742,486400]
["1991-10-14",12,12.53125,12,12.46875,6.3047610000000001,1306400]
["1991-10-21",12.5,12.71875,12.34375,12.5,6.3205619999999998,1087200]
["1991-10-28",12.59375,13.5625,12.5,13.03125,6.589188,2121200]
["1991-11-04",13.09375,13.3125,12.875,13.21875,6.6839940000000002,1455600]
["1991-11-11",13.21875,13.71875,13.03125,13.03125,6.589188,2015200]
["1991-11-18",13.03125,13.375,12.75,12.96875,6.5575830000000002,2466400]
["1991-11-25",13,13.21875,12.875,12.96875,6.5575830000000002,495200]
["1991-12-02",12.90625,13.125,12.71875,12.90625,6.5259799999999997,812400]
["1991-12-09",12.875,12.875,12.34375,12.78125,6.4627749999999997,1132800]
["1991-12-16",12.84375,12.84375,12.5,12.65625,6.3995699999999998,1702400]
["1991-12-23",12.71875,13.1875,12.53125,13.15625,6.6523899999999996,1429600]
["1991-12-30",13.25,13.8125,13.25,13.78125,6.9684210000000002,1660000]
["1992-01-06",13.6875,14.6875,13.4375,14.46875,7.3160509999999999,2160000]
["1992-01-13",14.4375,15,14.3125,14.90625,7.6384230000000004,1812000]
["1992-01-20",14.78125,15.25,14.625,14.71875,7.5423439999999999,2216400]
["1992-01-27",14.75,14.875,14.375,14.40625,7.3822089999999996,1552800]
["1992-02-03",14.34375,14.5625,13.9375,14.0625,7.2060589999999998,1264400]
["1992-02-10",14.0625,14.4375,13.9375,14.21875,7.2861289999999999,1251600]
["1992-02-17",14.03125,14.375,13.84375,13.96875,7.1580180000000002,907200]
["1992-02-24",13.96875,14.28125,13.9375,14.0625,7.2060589999999998,1293600]
["1992-03-02",14.09375,14.3125,13.9375,14.03125,7.1900449999999996,1708800]
["1992-03-09",14.03125,14.3125,14,14.21875,7.2861289999999999,2240000]
["1992-03-16",14.21875,14.21875,13.9375,14.1875,7.2701099999999999,1937200]
["1992-03-23",14.1875,14.21875,14,14.03125,7.1900449999999996,949600]
["1992-03-30",14.03125,14.21875,13.8125,13.8125,7.0779540000000001,1857200]
["1992-04-06",13.65625,13.6875,13.21875,13.625,6.9818680000000004,1298000]
["1992-04-13",13.59375,13.84375,13.375,13.625,7.0753529999999998,688000]
["1992-04-20",13.5625,13.5625,12.625,12.625,6.556063,1307200]
["1992-04-27",12.6875,13.5,12.6875,13.125,6.8157069999999997,1557600]
["1992-05-04",13.375,13.75,13.375,13.71875,7.1240399999999999,1770400]
["1992-05-11",13.71875,14,13.71875,13.875,7.2051740000000004,3202000]
["1992-05-18",13.9375,14.9375,13.9375,14.3125,7.4323639999999997,2355200]
["1992-05-25",14.25,14.65625,14.125,14.375,7.4648250000000003,1340400]
["1992-06-01",14.34375,14.8125,14.25,14.78125,7.6757850000000003,979600]
["1992-06-08",14.90625,15.375,14.75,15.0625,7.8218360000000002,1725200]
["1992-06-15",15,15.1875,14.59375,14.875,7.7244729999999997,1463600]
["1992-06-22",14.90625,15.5625,14.875,15.28125,7.9354329999999997,1900000]
["1992-06-29",15.3125,15.46875,15.25,15.375,7.9841110000000004,755600]
["1992-07-06",15.0625,16,15.0625,15.90625,8.2599909999999994,1353600]
["1992-07-13",15.84375,15.9375,15.6875,15.78125,8.2935230000000004,1418800]
["1992-07-20",15.71875,16,15.6875,15.78125,8.2935230000000004,831600]
["1992-07-27",15.8125,16.28125,15.8125,16.15625,8.4905939999999998,866800]
["1992-08-03",16.15625,16.5,15.75,15.78125,8.2935230000000004,2346000]
["1992-08-10",15.625,15.9375,15.5625,15.78125,8.2935230000000004,782800]
["1992-08-17",15.75,15.875,15.5625,15.78125,8.2935230000000004,1164000]
["1992-08-24",15.75,15.75,15.46875,15.53125,8.1621389999999998,2239600]
["1992-08-31",15.5,15.5625,15.3125,15.3125,8.0471800000000009,713200]
["1992-09-07",15.34375,15.9375,15.3125,15.9375,8.3756400000000006,1092400]
["1992-09-14",15.9375,16.4375,15.875,16.4375,8.6384039999999995,2265200]
["1992-09-21",16.375,16.78125,16.15625,16.625,8.7369380000000003,3016800]
["1992-09-28",16.625,16.875,16.5,16.65625,8.7533630000000002,1206400]
["1992-10-05",16.40625,16.40625,15.9375,15.96875,8.3920569999999994,2090800]
["1992-10-12",15.96875,16.34375,15.96875,16.3125,8.667681,590800]
["1992-10-19",16.3125,16.75,16.15625,16.6875,8.8669349999999998,1126800]
["1992-10-26",16.625,16.84375,16.46875,16.75,8.9001459999999994,545200]
["1992-11-02",16.8125,17.21875,16.5625,16.78125,8.9167539999999992,1398800]
["1992-11-09",16.8125,17.5625,16.75,17.46875,9.2820560000000008,1510000]
["1992-11-16",17.40625,17.78125,17.09375,17.65625,9.3816830000000007,1446400]
["1992-11-23",17.59375,17.6875,17.46875,17.65625,9.3816830000000007,1071200]
["1992-11-30",17.6875,18.25,17.34375,18.1875,9.6639619999999997,1617200]
["1992-12-07",18.15625,18.625,17.9375,17.96875,9.5477299999999996,1451600]
["1992-12-14",17.9375,18.625,17.9375,18.53125,9.8466190000000005,1515200]
["1992-12-21",18.59375,19.03125,18.59375,18.84375,10.012665,1087200]
["1992-12-28",18.78125,18.9375,18.4375,18.5,9.8300129999999992,614800]
["1993-01-04",18.21875,18.3125,17.65625,17.75,9.4314979999999995,1500800]
["1993-01-11",17.75,18.25,17.75,18.21875,9.7810229999999994,1014400]
["1993-01-18",18.25,18.46875,18.03125,18.125,9.7306980000000003,1842400]
["1993-01-25",18.09375,18.21875,17.6875,18.21875,9.7810229999999994,11974800]
["1993-02-01",18.15625,19.5625,17.875,18.84375,10.116565,4384000]
["1993-02-08",18.8125,19.375,18.375,18.90625,10.150119999999999,2536800]
["1993-02-15",18.90625,18.90625,17.875,18.09375,9.7139129999999998,2164400]
["1993-02-22",18.09375,18.5,17.34375,18.3125,9.8313570000000006,4202800]
["1993-03-01",18.3125,19,18.25,18.8125,10.099785000000001,1371200]
["1993-03-08",18.78125,19.46875,18.78125,19.0625,10.234005,1817600]
["1993-03-15",19.0625,20,19.0625,19.75,10.603102,3800400]
["1993-03-22",19.6875,20.15625,19.34375,19.875,10.670208000000001,1800000]
["1993-03-29",19.9375,20.3125,19.90625,20,10.737318999999999,2361600]
["1993-04-05",20,20.875,19.875,20.25,10.974664000000001,2590400]
["1993-04-12",20.34375,20.90625,20.28125,20.5625,11.144024,1381600]
["1993-04-19",20.6875,20.78125,19.875,20.03125,10.856111,2086000]
["1993-04-26",19.90625,20.375,19.1875,20.03125,10.856111,1594400]
["1993-05-03",20.09375,20.09375,19.3125,19.84375,10.754493999999999,1691200]
["1993-05-10",19.84375,20,19.71875,19.9375,10.805303,1148800]
["1993-05-17",19.90625,19.9375,19.46875,19.8125,10.737555,2423200]
["1993-05-24",19.8125,19.875,19.4375,19.4375,10.534319999999999,1409200]
["1993-05-31",19.53125,19.625,19.03125,19.1875,10.398828999999999,1819600]
["1993-06-07",19.21875,19.28125,18.75,18.75,10.161727000000001,1656400]
["1993-06-14",18.78125,18.8125,18.5,18.6875,10.127852000000001,2169600]
["1993-06-21",18.6875,19.25,18.625,19.15625,10.381895999999999,1634000]
["1993-06-28",19.1875,19.875,19.0625,19.1875,10.398828999999999,982000]
["1993-07-05",19.0625,19.4375,18.5625,19.25,10.535030000000001,1368800]
["1993-07-12",19.125,20.125,19.125,19.5625,10.706049999999999,1212200]
["1993-07-19",19.5,19.625,19.125,19.3125,10.569229999999999,1236800]
["1993-07-26",19.1875,20.25,19,19.9375,10.91128,2083800]
["1993-08-02",20.375,22.125,20.375,21.75,11.903209,2313000]
["1993-08-09",21.875,22.875,21.75,22.8125,12.484681,1335000]
["1993-08-16",22.8125,23.0625,22.1875,22.875,12.518891999999999,1735200]
["1993-08-23",22.75,23.3125,22.6875,22.9375,12.553101,1653000]
["1993-08-30",23,23.6875,22.25,23.5625,12.895147,1865600]
["1993-09-06",23.625,23.75,22.875,23.3125,12.758324999999999,1622000]
["1993-09-13",23.375,23.875,23.375,23.875,13.066172999999999,2413600]
["1993-09-20",23.8125,23.9375,23.0625,23.3125,12.758324999999999,1917400]
["1993-09-27",23.3125,23.625,23.125,23.1875,12.689916999999999,1245800]
["1993-10-04",22.8125,23.5,22.8125,23.3125,12.758324999999999,1279800]
["1993-10-11",23.4375,24,23.25,23.8125,13.139639000000001,1409400]
["1993-10-18",23.75,24.125,23.5,23.6875,13.070652000000001,1449200]
["1993-10-25",23.625,23.6875,22.625,22.75,12.553353,1427800]
["1993-11-01",23.25,23.5,20.5,21.8125,12.036045,1710200]
["1993-11-08",21.8125,22.3125,21.1875,21.5625,11.898088,1424400]
["1993-11-15",21.6875,21.875,21.1875,21.3125,11.760142999999999,1013000]
["1993-11-22",21.3125,21.625,20.75,21.375,11.794625999999999,805000]
["1993-11-29",21.5,22.4375,21.5,22.125,12.208474000000001,1037400]
["1993-12-06",22,22.25,21.125,21.375,11.794625999999999,1084800]
["1993-12-13",21.375,21.875,21.25,21.75,12.001555,1677400]
["1993-12-20",21.75,21.75,21.25,21.375,11.794625999999999,871600]
["1993-12-27",21.4375,21.9375,21.375,21.75,12.001555,619600]
["1994-01-03",21.75,22.1875,20.6875,20.875,11.518732,3621200]
["1994-01-10",20.9375,21.375,20.6875,20.9375,11.66127,1951400]
["1994-01-17",21,21,20.4375,20.5625,11.452413,1757800]
["1994-01-24",20.625,20.875,20.375,20.75,11.556838000000001,1265200]
["1994-01-31",20.75,21.3125,20,20.1875,11.243550000000001,1748600]
["1994-02-07",20,20.125,19.1875,19.5,10.860644000000001,2176400]
["1994-02-14",19.375,20.8125,19.375,20.1875,11.243550000000001,3191600]
["1994-02-21",20,20.5,20,20.3125,11.313167,1164400]
["1994-02-28",20.25,20.6875,20.0625,20.3125,11.313167,1655400]
["1994-03-07",20.4375,20.8125,20.3125,20.8125,11.59165,1717000]
["1994-03-14",20.75,21.5625,20.6875,21.3125,11.870127999999999,1648200]
["1994-03-21",21.1875,21.375,20.625,20.9375,11.66127,791600]
["1994-03-28",20.9375,20.9375,19.3125,20.125,11.208736,1272200]
["1994-04-04",19.75,20,18.625,19.125,10.651783999999999,1774800]
["1994-04-11",19.125,19.4375,18.375,18.4375,10.374556,2127600]
["1994-04-18",18.5,19.9375,18.375,18.4375,10.374556,2765200]
["1994-04-25",18.4375,19.5625,18.375,19.0625,10.726235000000001,1971800]
["1994-05-02",19,20.125,19,19.9375,11.218591,1774000]
["1994-05-09",19.875,19.9375,19.5,19.6875,11.077918,674000]
["1994-05-16",19.75,20.5,19.625,20.3125,11.429599,1433000]
["1994-05-23",19.9375,20.4375,19.9375,20.0625,11.288921,1446200]
["1994-05-30",20,21.5,20,21.25,11.957115,1011200]
["1994-06-06",21.4375,21.75,20.9375,21.125,11.886775999999999,811600]
["1994-06-13",21.0625,21.9375,20.6875,21.3125,11.992276,1436000]
["1994-06-20",21.375,21.5,20.8125,20.875,11.746103,1682200]
["1994-06-27",20.75,21.3125,20.625,21,11.81644,1094400]
["1994-07-04",21,21.25,20.625,20.9375,11.896380000000001,1193800]
["1994-07-11",20.9375,21.625,20.25,21.625,12.287006,1055400]
["1994-07-18",21.625,21.875,21,21.4375,12.180471000000001,898000]
["1994-07-25",21.375,21.5,18.5625,18.8125,10.688986999999999,6487200]
["1994-08-01",18.875,19.375,18.25,18.5,10.511428,1857000]
["1994-08-08",18.5,18.5,17.75,18,10.227335,2997400]
["1994-08-15",18,18.4375,17.8125,18.3125,10.404892,1666200]
["1994-08-22",18.375,19.8125,18.375,19.75,11.221660999999999,3265600]
["1994-08-29",19.6875,19.9375,19.0625,19.375,11.008583,1059800]
["1994-09-05",19.4375,19.4375,18.75,18.8125,10.688986999999999,1918800]
["1994-09-12",18.875,19.0625,18.75,19,10.795518,2177800]
["1994-09-19",18.9375,19,17.8125,18.0625,10.262848999999999,1995000]
["1994-09-26",18.125,18.6875,18.125,18.6875,10.617959000000001,1273800]
["1994-10-03",18.4375,18.6875,17.5625,17.625,10.014264000000001,1214400]
["1994-10-10",17.6875,18.4375,17.625,18.125,10.412578999999999,1331200]
["1994-10-17",18.125,18.125,17.6875,17.75,10.197152000000001,964000]
["1994-10-24",17.75,17.875,17.3125,17.8125,10.233055999999999,2221400]
["1994-10-31",17.8125,19,17.8125,18.6875,10.73573,2192200]
["1994-11-07",18.5625,18.75,18.4375,18.5,10.628018000000001,1651800]
["1994-11-14",18.4375,18.9375,18.3125,18.375,10.556203999999999,1764800]
["1994-11-21",18.375,18.625,17.75,18.0625,10.37668,1203400]
["1994-11-28",18.125,19.625,18.125,19.1875,11.022974,1809400]
["1994-12-05",19.125,19.125,18.5,18.5625,10.663918000000001,964000]
["1994-12-12",18.5,18.5,17.5,17.8125,10.233055999999999,2303000]
["1994-12-19",17.9375,18.4375,17.6875,17.75,10.197152000000001,2017800]
["1994-12-26",17.9375,17.9375,17.5,17.5,10.053527000000001,817600]
["1995-01-02",17.75,17.9375,17.375,17.625,10.125337999999999,1020800]
["1995-01-09",17.625,17.9375,17.3125,17.8125,10.358081,2719400]
["1995-01-16",17.875,18.1875,17.75,17.875,10.394422,4617600]
["1995-01-23",17.875,18,17.625,17.875,10.394422,1128400]
["1995-01-30",17.9375,18.6875,17.8125,18.4375,10.721524,4339600]
["1995-02-06",18.5,19.8125,18.5,19.625,11.412055000000001,3349600]
["1995-02-13",19.5,19.9375,19.0625,19.75,11.484750999999999,1559200]
["1995-02-20",19.75,20.5,19.4375,20.125,11.702807,1212800]
["1995-02-27",20.0625,20.4375,20,20.125,11.702807,1169200]
["1995-03-06",20.125,20.375,19.9375,20.375,11.848189,1293800]
["1995-03-13",20.375,20.4375,20.0625,20.125,11.702807,1148000]
["1995-03-20",20.1875,20.375,20,20.3125,11.811847999999999,796200]
["1995-03-27",20.375,20.6875,20.0625,20.125,11.702807,784200]
["1995-04-03",20.0625,20.5625,20,20.5,11.920877000000001,1457600]
["1995-04-10",20.5625,20.625,20.1875,20.25,11.901082000000001,667400]
["1995-04-17",20.25,20.4375,19.9375,20,11.754149999999999,1883000]
["1995-04-24",20,20.75,20,20.375,11.974546,758400]
["1995-05-01",20.25,20.9375,20.1875,20.75,12.194936,1103600]
["1995-05-08",20.8125,21.5625,20.6875,21.5625,12.672452,1134000]
["1995-05-15",21.5625,22,21.375,21.4375,12.598988,1175200]
["1995-05-22",21.3125,22.4375,21.25,21.875,12.856106,1189000]
["1995-05-29",21.875,22.6875,21.5,22.6875,13.333622999999999,1199000]
["1995-06-05",22.75,23,21.625,21.875,12.856106,1350400]
["1995-06-12",21.9375,22.75,21.875,22.375,13.149960999999999,759600]
["1995-06-19",22.375,23.125,22,22.5,13.223426999999999,982800]
["1995-06-26",22.375,22.6875,21.875,21.875,12.856106,975800]
["1995-07-03",21.875,22.125,21.1875,21.3125,12.525523,1204600]
["1995-07-10",21.4375,21.625,20.875,21,12.464721000000001,831400]
["1995-07-17",21,21,19.875,20.0625,11.908268,1479400]
["1995-07-24",20,21.0625,19.875,20.5625,12.205042000000001,1684400]
["1995-07-31",20.5625,21,20.3125,20.375,12.09375,2274600]
["1995-08-07",20.4375,20.5,20,20.25,12.019557000000001,2444200]
["1995-08-14",20.25,20.4375,19.9375,20.1875,11.982457,1459200]
["1995-08-21",20.1875,20.875,20.125,20.75,12.316331999999999,1653400]
["1995-08-28",20.875,21.75,20.8125,21.625,12.835697,1191000]
["1995-09-04",21.75,22,21.375,22,13.058286000000001,898600]
["1995-09-11",21.8125,23.625,21.8125,23.375,13.874423,2841000]
["1995-09-18",23.3125,23.375,22.3125,22.5625,13.392158999999999,1770400]
["1995-09-25",22.375,23.625,22.375,23.125,13.726032999999999,1390200]
["1995-10-02",23.5,23.6875,23.0625,23.3125,13.837327,1535600]
["1995-10-09",23.375,23.6875,22.875,23.4375,14.040322,1257200]
["1995-10-16",23.5,23.5625,22.875,22.9375,13.740788999999999,2066000]
["1995-10-23",22.875,23,21.3125,22.1875,13.291503000000001,2265000]
["1995-10-30",22.1875,23.125,22.125,22.9375,13.740788999999999,933000]
["1995-11-06",22.8125,23.0625,22.6875,23,13.778233999999999,1921400]
["1995-11-13",23,23.75,22.9375,23.5,14.077756000000001,2117800]
["1995-11-20",23.5,23.5,23.1875,23.4375,14.040322,505200]
["1995-11-27",23.4375,23.5625,23.125,23.25,13.927999,2046800]
["1995-12-04",23.125,25.0625,23,24.625,14.751697999999999,3355600]
["1995-12-11",24.625,26.75,24.5,26.75,16.024677000000001,2062800]
["1995-12-18",26.5,26.875,25.5625,26.25,15.725161999999999,1374800]
["1995-12-25",26.3125,26.875,26.125,26.875,16.09956,551800]
["1996-01-01",26.75,27.6875,25.9375,26.25,15.725161999999999,1496400]
["1996-01-08",25.8125,26.125,24.9375,26,15.575386999999999,1385800]
["1996-01-15",25.875,26.3125,25.5,25.9375,15.675302,1177200]
["1996-01-22",26,26.4375,24.75,25.5,15.410901000000001,1258800]
["1996-01-29",25.5,26.625,25.1875,25.875,15.637524000000001,1465200]
["1996-02-05",25.8125,27.125,25.625,26.9375,16.27965,1438400]
["1996-02-12",27,28.5,27,27.8125,16.80846,1792200]
["1996-02-19",27.625,27.9375,27.1875,27.8125,16.80846,1645600]
["1996-02-26",27.875,28.5,26.375,27.4375,16.581821000000001,1912800]
["1996-03-04",27.5,27.75,25.9375,26.3125,15.90193,1275400]
["1996-03-11",26.0625,26.125,24,25.3125,15.297585,5063000]
["1996-03-18",25.375,26.375,25.3125,26.3125,15.90193,1272000]
["1996-03-25",26.3125,27.125,25.375,25.375,15.335350999999999,1327600]
["1996-04-01",25.75,26.4375,25.5,26,15.713077999999999,766400]
["1996-04-08",25.25,25.25,23.6875,24.375,14.731002999999999,1674800]
["1996-04-15",24.4375,24.75,24.1875,24.5,14.938696,877200]
["1996-04-22",24.75,24.875,23.8125,24.5,14.938696,1591200]
["1996-04-29",24.25,24.375,22.9375,23,14.024082999999999,2196200]
["1996-05-06",23,24.0625,22.3125,23.875,14.557606,2484000]
["1996-05-13",23.875,24.6875,23.5625,23.875,14.557606,1638000]
["1996-05-20",23.9375,24.5625,23.5,24.375,14.862479,1249600]
["1996-05-27",24.5,24.625,23.4375,23.5,14.328953,1172600]
["1996-06-03",23.5,24.125,22.9375,23.375,14.252734999999999,2435200]
["1996-06-10",23.25,23.625,23.125,23.4375,14.290846,1358200]
["1996-06-17",23.4375,24,23.3125,23.5,14.328953,2080200]
["1996-06-24",23.375,23.5,22.875,23.125,14.100305000000001,1405000]
["1996-07-01",23.1875,23.5,22.375,22.375,13.642989999999999,1082400]
["1996-07-08",21.875,22.25,21,21.75,13.261901,2326800]
["1996-07-15",21.6875,21.75,20.375,21,12.937590999999999,1794000]
["1996-07-22",20.8125,21.4375,20.5625,21.1875,13.053103,2089600]
["1996-07-29",21.125,22.3125,20.9375,22.25,13.707679000000001,1948200]
["1996-08-05",22.5,22.625,22,22.125,13.630672000000001,2118000]
["1996-08-12",22.25,22.9375,21.9375,22.375,13.784694,1176200]
["1996-08-19",22.375,22.625,22.125,22.1875,13.669174,1114400]
["1996-08-26",22.125,22.4375,22,22.125,13.630672000000001,1293200]
["1996-09-02",22,22.25,21.5625,21.8125,13.438148999999999,2635000]
["1996-09-09",22,22.375,21.75,22.25,13.707679000000001,1702400]
["1996-09-16",22.25,23.0625,22.1875,22.75,14.015719000000001,1983000]
["1996-09-23",22.625,23,22.0625,22.3125,13.746186,1531800]
["1996-09-30",22.375,23.375,21.9375,23.375,14.40077,1403400]
["1996-10-07",23.375,23.625,22.9375,23.0625,14.208246000000001,1075000]
["1996-10-14",23.1875,24.3125,22.875,24.125,15.010918999999999,1876400]
["1996-10-21",24.125,24.5,23.8125,23.9375,14.894254999999999,1326400]
["1996-10-28",24,24.4375,23.5,24.125,15.010918999999999,1305000]
["1996-11-04",24.1875,24.9375,23.875,24.875,15.477581000000001,2293800]
["1996-11-11",24.875,25.75,24.8125,25.75,16.022026,1775200]
["1996-11-18",25.5625,26.9375,25.5625,26.625,16.566462000000001,1673600]
["1996-11-25",26.625,27.3125,26.5,26.9375,16.760899999999999,861200]
["1996-12-02",26.875,26.875,25.1875,25.875,16.099798,1646400]
["1996-12-09",25.9375,26.0625,24.3125,24.9375,15.516470999999999,1858800]
["1996-12-16",25,27.1875,24.6875,26.5625,16.527563000000001,2039600]
["1996-12-23",26.5625,26.5625,25.9375,26.375,16.410900000000002,578200]
["1996-12-30",26.375,26.5,25.75,26.25,16.333121999999999,960200]
["1997-01-06",26.5,26.625,25.6875,26.3125,16.372019000000002,2183600]
["1997-01-13",26.4375,26.4375,25.75,26.25,16.486267000000002,1647200]
["1997-01-20",26.25,27.4375,26.1875,26.5625,16.682535000000001,3313000]
["1997-01-27",26.625,27.1875,26.25,26.8125,16.839544,1160800]
["1997-02-03",26.8125,27.875,26.375,27.8125,17.467592,1513000]
["1997-02-10",28.1875,29.9375,28.0625,29.25,18.370417,4350000]
["1997-02-17",29.5,29.5625,28.4375,28.6875,18.017137999999999,1099400]
["1997-02-24",28.75,29.625,28.5,29.0625,18.252659000000001,2543800]
["1997-03-03",29.0625,29.8125,28.5625,29.8125,18.723697999999999,1581400]
["1997-03-10",29.8125,30.8125,29.375,30.75,19.312487000000001,1955800]
["1997-03-17",30.5,30.5,28.4375,28.6875,18.017137999999999,2321200]
["1997-03-24",28.8125,29.5,26.1875,26.6875,16.761040000000001,3045600]
["1997-03-31",26.875,27.0625,25.375,26,16.329257999999999,3780800]
["1997-04-07",26,26.125,25,25,15.701207999999999,2108000]
["1997-04-14",25,26.4375,24.5,26.25,16.64386,1896800]
["1997-04-21",26.375,27.125,25.5625,25.875,16.406094,1634800]
["1997-04-28",26,28.875,26,28.875,18.308252,1772400]
["1997-05-05",28.875,29.75,28,29.375,18.62528,2537400]
["1997-05-12",29.4375,30.6875,29.125,30.5625,19.378209999999999,2218800]
["1997-05-19",30.4375,30.5,29.4375,29.5,18.704530999999999,4341400]
["1997-05-26",29.5,30.4375,29.1875,30.4375,19.298964000000002,2076800]
["1997-06-02",30.375,32.0625,30,31.4375,19.933009999999999,2608600]
["1997-06-09",32.75,34.3125,32.75,33.5,21.240743999999999,7318000]
["1997-06-16",33.5,33.875,33.0625,33.875,21.478508000000001,3697600]
["1997-06-23",33.75,33.8125,32.1875,32.40625,20.547243000000002,3290600]
["1997-06-30",32.5,33.125,31.96875,33.0625,20.963339000000001,2090400]
["1997-07-07",33,33.40625,32.25,33.125,21.002963999999999,2973000]
["1997-07-14",32.6875,33.1875,32.09375,32.125,20.523031,2120400]
["1997-07-21",32.0625,35,31.90625,33.71875,21.541205999999999,3855600]
["1997-07-28",33.5,36.125,33.46875,35.9375,22.958651,7498400]
["1997-08-04",35.96875,36.5,33.6875,34.28125,21.900552999999999,3475200]
["1997-08-11",34.40625,35.25,33.78125,33.78125,21.581133000000001,2175800]
["1997-08-18",33.78125,34.625,33.09375,33.25,21.241737000000001,1800000]
["1997-08-25",33.3125,34.125,33.0625,33.46875,21.381492999999999,1474400]
["1997-09-01",33.46875,34.78125,33.46875,34.5,22.040299999999998,1698400]
["1997-09-08",34.625,35,33.65625,34.40625,21.980416999999999,1866200]
["1997-09-15",34.4375,36,34.21875,34.96875,22.339766000000001,1704000]
["1997-09-22",35.0625,35.5625,33.96875,34.46875,22.020347999999998,2438800]
["1997-09-29",34.46875,36.125,34.3125,35.75,22.838861000000001,2097600]
["1997-10-06",36,36.8125,35.1875,35.625,22.759011999999998,1819400]
["1997-10-13",35.4375,36.40625,34.3125,34.5,22.188105,1704400]
["1997-10-20",34.5,35.84375,34.5,34.625,22.268494,1560600]
["1997-10-27",34.5,34.75,32.3125,34.375,22.107706,2339800]
["1997-11-03",34.5,35.4375,34.5,34.59375,22.248396,1996200]
["1997-11-10",34.9375,35.28125,34.375,34.4375,22.147905000000002,1938800]
["1997-11-17",34.6875,36.375,34.65625,35.71875,22.971916,1728800]
["1997-11-24",35.65625,36.15625,35.375,35.75,22.992016,585000]
["1997-12-01",35.875,38.4375,35.75,37.75,24.278292,1734200]
["1997-12-08",37.625,38.5,36.6875,37.3125,23.996914,1342400]
["1997-12-15",37.875,38.09375,36.25,37.125,23.876321999999998,2079000]
["1997-12-22",37.375,37.90625,37,37.375,24.037113000000002,739000]
["1997-12-29",37.5,39.21875,37.5,39.0625,25.122395999999998,1380400]
["1998-01-05",38.9375,39.4375,36.25,36.4375,23.434168,2102400]
["1998-01-12",36.25,37.5,36.125,37.1875,24.077038000000002,1896000]
["1998-01-19",37.1875,38.46875,37.1875,37.78125,24.461459999999999,1287200]
["1998-01-26",37.78125,38.8125,37.78125,38.0625,24.643564000000001,1234600]
["1998-02-02",38.1875,38.6875,37.25,38.59375,24.987508999999999,1626600]
["1998-02-09",38.46875,40.28125,38.40625,40,25.89798,3562200]
["1998-02-16",40.09375,41.5625,40.09375,41.3125,26.747774,2063600]
["1998-02-23",41.4375,42.25,40.6875,42,27.192879000000001,2163800]
["1998-03-02",41.8125,41.96875,40.5,40.9375,26.504971999999999,1786800]
["1998-03-09",40.9375,41.96875,40.8125,41.78125,27.051262000000001,1226000]
["1998-03-16",41.90625,42.75,41.78125,42.28125,27.37499,2162000]
["1998-03-23",42.28125,42.6875,41.875,42.21875,27.334517000000002,2348000]
["1998-03-30",42.1875,44.375,41.5625,43.84375,28.386624999999999,1926000]
["1998-04-06",44,45.34375,43.875,44.9375,29.094763,2034600]
["1998-04-13",44.5625,46.6875,44.46875,46.625,30.364376,2345200]
["1998-04-20",46.625,46.625,44.8125,45.25,29.468903999999998,1363000]
["1998-04-27",45.0625,45.0625,43.0625,44.3125,28.858367999999999,2018200]
["1998-05-04",44.3125,44.78125,43.5625,44.40625,28.919415999999998,2205200]
["1998-05-11",44.40625,46.25,44.375,45.625,29.713131000000001,2298800]
["1998-05-18",45.65625,47.0625,44.6875,45,29.306121999999998,1836800]
["1998-05-25",45.0625,45.21875,43.875,44.9375,29.265395999999999,1467600]
["1998-06-01",44.9375,45.9375,44.53125,45.34375,29.529969999999999,1506400]
["1998-06-08",45.34375,45.9375,43.65625,44.5,28.980471000000001,1522000]
["1998-06-15",44.375,44.71875,42.375,43.9375,28.614160999999999,1913600]
["1998-06-22",43.9375,45.0625,43.375,44.59375,29.041529000000001,1879400]
["1998-06-29",45.25,46.96875,45.25,46.75,30.445789000000001,1677200]
["1998-07-06",46.90625,48.1875,46.6875,47.75,31.097038000000001,1353800]
["1998-07-13",47.625,47.625,46.0625,47.09375,30.83812,2157800]
["1998-07-20",47.21875,47.78125,46,47.3125,30.981348000000001,2069200]
["1998-07-27",47.0625,47.9375,45.5,47.9375,31.390636000000001,2616200]
["1998-08-03",47.8125,49.4375,46.03125,46.4375,30.4084,6028400]
["1998-08-10",46.40625,46.6875,45,45.875,30.040049,4554600]
["1998-08-17",45.84375,46.96875,45.125,45.8125,29.999123000000001,4157600]
["1998-08-24",46.6875,46.71875,44.25,44.40625,29.078278000000001,3425000]
["1998-08-31",44.5,44.71875,41.59375,42.40625,27.768621,2924600]
["1998-09-07",42.40625,44.78125,42.34375,44.25,28.975960000000001,3856600]
["1998-09-14",44.5,47.6875,44.40625,46.25,30.285602999999998,2569600]
["1998-09-21",46.3125,46.625,44.25,44.59375,29.201049999999999,3485600]
["1998-09-28",44.4375,44.875,39.53125,40.125,26.274813000000002,3138400]
["1998-10-05",40.25,40.25,33.65625,35.53125,23.266715999999999,3946800]
["1998-10-12",35.6875,40.78125,35.40625,40.625,26.784286000000002,2820600]
["1998-10-19",40,41,34.6875,35.15625,23.178712999999998,4380200]
["1998-10-26",35.25,38.4375,33.5,37.9375,25.012409000000002,5832400]
["1998-11-02",37.96875,39.4375,36.9375,38.78125,25.568688999999999,3972000]
["1998-11-09",39.375,39.71875,38.5,39,25.712911999999999,4215000]
["1998-11-16",39.4375,40.96875,39.4375,40.75,26.866707000000002,2771000]
["1998-11-23",40.78125,43.34375,40.78125,42.71875,28.164701000000001,1961600]
["1998-11-30",42.8125,43.03125,41.25,42.75,28.185310000000001,3934200]
["1998-12-07",42.75,43.3125,40.625,41,27.031518999999999,2505200]
["1998-12-14",41.0625,41.65625,39.34375,40.28125,26.557652000000001,3102600]
["1998-12-21",40.40625,41.5625,40.21875,40.78125,26.887305999999999,1598400]
["1998-12-28",40.8125,41.75,40.34375,40.90625,26.969725,1405000]
["1999-01-04",41.25,42.1875,40.65625,41.84375,27.587809,3698800]
["1999-01-11",41.84375,41.9375,39.5625,40.21875,26.693988999999998,2528000]
["1999-01-18",40.125,40.71875,39.28125,39.5,26.216946,1752400]
["1999-01-25",39.3125,41.84375,39.3125,41.65625,27.648105999999999,1914200]
["1999-02-01",41.65625,42,39.28125,40.1875,26.673245999999999,3111800]
["1999-02-08",40.09375,43.21875,39.9375,42.0625,27.917733999999999,2468200]
["1999-02-15",42.25,46.875,42.15625,46.5,30.862998999999999,3357400]
["1999-02-22",46.5,48.875,46,47.34375,31.423013999999998,4476200]
["1999-03-01",47.34375,48.34375,45.8125,47.4375,31.485229,5191800]
["1999-03-08",47.46875,47.9375,46.40625,47.59375,31.588936,4449200]
["1999-03-15",47.65625,49.84375,47.375,48.5625,32.231907,4140800]
["1999-03-22",48.59375,50.25,48.59375,49.28125,32.708969000000003,3461400]
["1999-03-29",49.40625,49.8125,48.9375,49.40625,32.791927000000001,2237400]
["1999-04-05",49.3125,50.25,48,48.5625,32.231907,3142200]
["1999-04-12",48.1875,50.0625,46.53125,46.8125,31.24597,2889400]
["1999-04-19",46.125,49.03125,45.6875,49,32.706074000000001,4145800]
["1999-04-26",48.875,49.5,47.75,48.03125,32.059474999999999,3642200]
["1999-05-03",47.75,51.75,47.75,50.375,33.623866999999997,3837200]
["1999-05-10",50.75,52.9375,50.0625,50.90625,33.978436000000002,2666200]
["1999-05-17",51.03125,52.71875,50.4375,50.9375,33.999313000000001,1899800]
["1999-05-24",51,51.375,49.0625,50.875,33.957602999999999,3011600]
["1999-05-31",50.25,51.875,48.5,51.3125,34.249599000000003,2180400]
["1999-06-07",50.875,51.75,49.84375,50.5,33.707282999999997,2749200]
["1999-06-14",51,53.0625,50.90625,52.28125,34.896217,3591800]
["1999-06-21",52.40625,52.9375,50.5,50.9375,33.999313000000001,2381900]
["1999-06-28",50.75,54.875,50.75,54.4375,36.335448999999997,1969300]
["1999-07-05",54.1875,57.1875,54.0625,57,38.045848999999997,3016800]
["1999-07-12",56.875,57.5,54.625,55,36.898204999999997,1988600]
["1999-07-19",54.75,55.0625,51,53.125,35.640307999999997,2531800]
["1999-07-26",51.5,53.625,49.75,50,33.543818999999999,1713900]
["1999-08-02",50.25,51.75,47.5625,48,32.202075999999998,2028500]
["1999-08-09",48,49,47.25,48,32.202075999999998,1896100]
["1999-08-16",47.75,49.375,47,47.5,31.866623000000001,1589100]
["1999-08-23",47.5,52,47.5,49.625,33.292248000000001,1767900]
["1999-08-30",49,49.1875,46.125,47.9375,32.160130000000002,1729200]
["1999-09-06",48,48,45.3125,45.5,30.52487,933200]
["1999-09-13",45.375,45.375,42.25,45,30.189427999999999,2329500]
["1999-09-20",45.0625,45.25,39.125,39.4375,26.45768,4828200]
["1999-09-27",39.875,40.375,36,37.9375,25.451371999999999,4831700]
["1999-10-04",38.1875,39.8125,37.875,39.5,26.499609,2389900]
["1999-10-11",38.875,39.625,36.5,39,26.349678000000001,3156100]
["1999-10-18",38.75,48.3125,38.5,47.1875,31.881409000000001,4120500]
["1999-10-25",46.5,47.6875,44.1875,46.125,31.163563,5461100]
["1999-11-01",47,48.0625,43.875,47.375,32.008087000000003,3018100]
["1999-11-08",47.625,47.625,45.0625,46.375,31.332478999999999,2333100]
["1999-11-15",46.125,48,45.75,45.875,30.994644000000001,2579600]
["1999-11-22",45.875,45.875,42.375,42.6875,28.841076000000001,1176000]
["1999-11-29",42.625,43,41,41.75,28.20767,2676100]
["1999-12-06",41.125,41.875,38.875,40.3125,27.236436999999999,2892400]
["1999-12-13",38.75,40.75,36.75,36.9375,24.956185999999999,4810000]
["1999-12-20",37.5,38.375,36.5625,38.1875,25.800718,1927300]
["1999-12-27",38.1875,40.25,38.125,40,27.025324000000001,1636600]
["2000-01-03",38.875,39.3125,36.1875,37.9375,25.631803999999999,2559400]
["2000-01-10",38.5,41.375,35.5,38.875,26.474848000000001,3007400]
["2000-01-17",38,38.4375,33.625,35.8125,24.389208,2640800]
["2000-01-24",36.5,36.8125,34.375,35.8125,24.389208,3425800]
["2000-01-31",35.9375,39.375,35.8125,36.1875,24.644600000000001,3425800]
["2000-02-07",36.75,36.875,32.25,32.25,21.963055000000001,3335000]
["2000-02-14",32.75,33.0625,30.3125,30.375,20.686138,2437700]
["2000-02-21",29.5,30.6875,28,28.375,19.324085,3734100]
["2000-02-28",27.5,29.375,26.8125,27.0625,18.430246,6612000]
["2000-03-06",27.25,27.375,24,25.0625,17.068183999999999,3958000]
["2000-03-13",25.25,29.625,22.625,28,19.068702999999999,7177500]
["2000-03-20",28.3125,33,27.5,32.0625,21.835369,4875400]
["2000-03-27",32.3125,35.875,29.375,33.5,22.814342,5545300]
["2000-04-03",33.6875,34.25,30.6875,30.8125,20.984089000000001,4372000]
["2000-04-10",31.0625,35.3125,29,31.4375,21.600262000000001,4180300]
["2000-04-17",31.75,33.5625,30.5,33.25,22.845624999999998,2171400]
["2000-04-24",32.8125,38.5,30.6875,34.8125,23.919181999999999,4791000]
["2000-05-01",35.8125,37.5,32.5,33.5,23.017389000000001,3779400]
["2000-05-08",32.5,35.8125,32.5,35.25,24.219791000000001,3189200]
["2000-05-15",35.0625,36.5,33.4375,34,23.360925999999999,3200700]
["2000-05-22",34.5,38.9375,34.25,37.6875,25.894563999999999,3651000]
["2000-05-29",37.625,40.0625,37.375,39,26.796354000000001,2031100]
["2000-06-05",38.75,39.5,37.25,38.0625,26.152224,2498400]
["2000-06-12",38.3125,39.5,36.3125,36.4375,25.035706999999999,2025000]
["2000-06-19",35.9375,39.5,35.4375,38.4375,26.409877999999999,3026500]
["2000-06-26",38.4375,39,35.75,36.125,24.820993000000001,4434800]
["2000-07-03",36.125,41.375,35.625,41,28.170525000000001,2773800]
["2000-07-10",40.5,44,37.8125,43.3125,29.993326,5942700]
["2000-07-17",42.5,45.3125,41.6875,43.3125,29.993326,4637600]
["2000-07-24",42.875,46.25,42.875,44.75,30.988771,4481600]
["2000-07-31",44.9375,45.875,43.25,45.75,31.681260999999999,2554600]
["2000-08-07",45.5,48.25,44.3125,47.9375,33.196072000000001,3772200]
["2000-08-14",47.6875,49.25,46.625,48.625,33.672150000000002,3113500]
["2000-08-21",48.5625,49.4375,46.4375,46.75,32.373745,2667200]
["2000-08-28",46.1875,54.5,45.375,51.875,35.922741000000002,7382200]
["2000-09-04",51.25,55,50.875,55,38.086750000000002,4030400]
["2000-09-11",54.375,56.375,51.6875,52.25,36.182406999999998,4002900]
["2000-09-18",51.5,52.625,49.375,52.1875,36.139149000000003,3388500]
["2000-09-25",52.25,52.6875,47.6875,48.125,33.325932000000002,4903100]
["2000-10-02",48.5,49,45.125,46.625,32.287170000000003,6770800]
["2000-10-09",47.375,47.375,41.375,45.1875,31.485987000000002,4053900]
["2000-10-16",44.5,45,40.875,44.5,31.006959999999999,3372100]
["2000-10-23",44,48.4375,41.625,46.4375,32.356971999999999,5169100]
["2000-10-30",46.875,49.875,45.9375,46.3125,32.269889999999997,3183000]
["2000-11-06",46,49.75,45.625,48.3125,33.663463999999998,3573200]
["2000-11-13",48.3125,48.6875,45.9375,46.8125,32.618290000000002,3168100]
["2000-11-20",46.875,46.9375,42.375,43.6875,30.440816999999999,2034500]
["2000-11-27",43.75,47.25,43.75,46.6875,32.531180999999997,5176800]
["2000-12-04",46.9375,50.9375,46.3125,49.1875,34.273131999999997,4230200]
["2000-12-11",49.6875,50.3125,45.875,46.8125,32.618290000000002,3297700]
["2000-12-18",47.375,49.75,45.875,47.1875,32.879578000000002,3433400]
["2000-12-25",47.1875,49.25,47.125,47.3125,32.966678999999999,2264400]
["2001-01-01",47.3125,47.3125,41.0625,42.1875,29.395638999999999,3728000]
["2001-01-08",42.25,43.6875,39.8125,40.4375,28.176265999999998,3924600]
["2001-01-15",40.0625,43.75,40,41.0625,28.820125999999998,3770300]
["2001-01-22",41.3125,45.4375,41.3125,44.6875,31.364374000000002,3634900]
["2001-01-29",44.700001,45.900002000000001,43.959999000000003,45.450001,31.899532000000001,3106700]
["2001-02-05",45.200001,48.25,44.25,45.759998000000003,32.117119000000002,4325000]
["2001-02-12",45.5,47.450001,44.380001,46.5,32.636477999999997,3163900]
["2001-02-19",46.099997999999999,46.099997999999999,42,42.75,30.004505000000002,4000200]
["2001-02-26",43,45.779998999999997,42.650002000000001,43.799999,30.741465000000002,4202000]
["2001-03-05",43.900002000000001,45.009998000000003,42.700001,43.98,30.867795999999998,3183700]
["2001-03-12",46,47.709999000000003,43.75,44.18,31.008168999999999,8558700]
["2001-03-19",44.75,44.75,38,39.950001,28.039303,7140300]
["2001-03-26",40.25,43,40.099997999999999,42.470001000000003,29.807988999999999,3727600]
["2001-04-02",42.470001000000003,44.200001,41.279998999999997,42.700001,29.969427,4431400]
["2001-04-09",42.950001,43.880001,42,43.459999000000003,30.715838999999999,2821000]
["2001-04-16",42.84,45.73,42.84,44.119999,31.182300999999999,2725700]
["2001-04-23",45.049999,45.700001,42,45.639999000000003,32.256596000000002,4397100]
["2001-04-30",45.599997999999999,47.349997999999999,45.200001,46.75,33.0411,4088900]
["2001-05-07",46.75,47.400002000000001,45.799999,46.830002,33.097625999999998,2430400]
["2001-05-14",46.599997999999999,49.580002,46.549999,48.75,34.454624000000003,3261100]
["2001-05-21",48.75,49.700001,47.400002000000001,49.009998000000003,34.638370999999999,2829300]
["2001-05-28",48.599997999999999,49.509998000000003,48.299999,49.509998000000003,34.991753000000003,2201100]
["2001-06-04",49.509998000000003,50.869999,49.450001,50.779998999999997,35.889339,2681700]
["2001-06-11",50.779998999999997,51.650002000000001,49.650002000000001,49.98,35.323914000000002,3310500]
["2001-06-18",49.98,52.299999,49.84,51.41,36.334598999999997,3316100]
["2001-06-25",51.5,52.259998000000003,50.200001,51.75,36.574897999999997,3758900]
["2001-07-02",52.049999,52.75,49.849997999999999,49.849997999999999,35.232044000000002,2423900]
["2001-07-09",49.950001,50.41,48.75,50.27,35.740822000000001,4702900]
["2001-07-16",50.279998999999997,51.099997999999999,48.150002000000001,48.150002000000001,34.233531999999997,3937600]
["2001-07-23",48.049999,49.189999,46.990001999999997,49.169998,34.958728999999998,4876300]
["2001-07-30",50.700001,52.5,50.330002,50.759998000000003,36.089171999999998,5120900]
["2001-08-06",50.650002000000001,51.25,49.299999,49.82,35.420876,3155200]
["2001-08-13",49.900002000000001,51.099997999999999,49.82,50.200001,35.691040000000001,2557300]
["2001-08-20",50.200001,51.650002000000001,49.16,51.23,36.423340000000003,2939300]
["2001-08-27",51.200001,51.450001,49.849997999999999,49.860000999999997,35.449303,2084600]
["2001-09-03",50.099997999999999,50.299999,46.830002,46.830002,33.295051999999998,2318900]
["2001-09-10",46.580002,48.150002000000001,46.439999,48.049999,34.162441000000001,493600]
["2001-09-17",45,46.200001,40.990001999999997,42.200001,30.003214,5467900]
["2001-09-24",42.599997999999999,47.110000999999997,42.599997999999999,46.630001,33.152850999999998,3228100]
["2001-10-01",45.799999,47.5,44.599997999999999,45.639999000000003,32.448985999999998,3217300]
["2001-10-08",45.389999000000003,45.400002000000001,41.099997999999999,41.75,29.878371999999999,5780500]
["2001-10-15",41.75,42.240001999999997,40,40.880001,29.255769999999998,5176900]
["2001-10-22",40.700001,43.98,40,43.84,31.374088,5520000]
["2001-10-29",43.84,44.540000999999997,42.169998,43.900002000000001,31.417024999999999,2899700]
["2001-11-05",44,45.849997999999999,43.849997999999999,44,31.488582999999998,2817100]
["2001-11-12",44,46.75,42.799999,45.889999000000003,32.841171000000003,2821800]
["2001-11-19",45.639999000000003,47.150002000000001,45.619999,47.080002,33.692787000000003,1570000]
["2001-11-26",47.080002,48.5,46.509998000000003,47.700001,34.136493999999999,2831500]
["2001-12-03",47.700001,49.450001,46.84,48.849997999999999,34.959488,2204700]
["2001-12-10",48.599997999999999,48.849997999999999,46.099997999999999,46.549999,33.313499,2378700]
["2001-12-17",46.950001,48,46.599997999999999,47.599997999999999,34.064929999999997,3887000]
["2001-12-24",47.599997999999999,48.650002000000001,47.290000999999997,48.599997999999999,34.780586,1607700]
["2001-12-31",48.599997999999999,49.939999,47.200001,49.93,35.732394999999997,3152900]
["2002-01-07",49.950001,51.240001999999997,49.080002,51.139999000000003,36.598334999999999,4821500]
["2002-01-14",51,51.900002000000001,49.75,50.200001,36.159374,3755500]
["2002-01-21",50,51.060001,49.639999000000003,51.02,36.750008000000001,2230600]
["2002-01-28",50.549999,51.5,48.650002000000001,51.049999,36.771633000000001,2969800]
["2002-02-04",51.099997999999999,51.389999000000003,48.75,51.27,36.930115000000001,3765900]
["2002-02-11",51.200001,52.810001,50.990001999999997,52.32,37.686427999999999,3538800]
["2002-02-18",52.07,52.07,49.650002000000001,50.07,36.065742,3344000]
["2002-02-25",50.32,52.650002000000001,50.16,51.849997999999999,37.347873999999997,3967800]
["2002-03-04",52.099997999999999,53.650002000000001,52.009998000000003,52.5,37.816085999999999,3474600]
["2002-03-11",52.450001,53.349997999999999,51.599997999999999,52.799999,38.032165999999997,2836700]
["2002-03-18",52.950001,52.950001,50.75,51.009998000000003,36.742820999999999,3685500]
["2002-03-25",51,51.200001,49.5,50.73,36.541134,3679000]
["2002-04-01",50.5,51.349997999999999,49.66,51.099997999999999,36.807651999999997,4293100]
["2002-04-08",50.529998999999997,52.540000999999997,50.200001,51.990001999999997,37.448734000000002,4090700]
["2002-04-15",52.099997999999999,52.150002000000001,50.43,51.810001,37.554245000000002,3327100]
["2002-04-22",51.849997999999999,52.189999,47.049999,48.68,35.285491999999998,9247900]
["2002-04-29",48.549999,49.25,46,46.68,33.835788999999998,5823700]
["2002-05-06",46.700001,47,44.200001,44.77,32.451327999999997,4506900]
["2002-05-13",44.900002000000001,46.900002000000001,44.779998999999997,46.299999,33.560341000000001,3907900]
["2002-05-20",46.450001,46.450001,44.360000999999997,44.360000999999997,32.154136999999999,3269000]
["2002-05-27",44.360000999999997,45.099997999999999,43.400002000000001,44.82,32.487575999999997,4795300]
["2002-06-03",45,45.25,42.700001,43.139999000000003,31.269825000000001,4254800]
["2002-06-10",43.25,43.75,40.849997999999999,41.880001,30.356539000000001,3915700]
["2002-06-17",41.950001,44.5,41.950001,42.02,30.457991,4852600]
["2002-06-24",42.029998999999997,43.299999,40.75,42,30.44351,5287700]
["2002-07-01",42,42.080002,38.080002,40.580002,29.414228000000001,4313300]
["2002-07-08",40.099997999999999,41.349997999999999,37.400002000000001,37.409999999999997,27.116467,4749600]
["2002-07-15",37.5,37.599997999999999,33.099997999999999,33.950001,24.804099999999998,5293200]
["2002-07-22",34,34.700001,29.6,33.740001999999997,24.650675,5994100]
["2002-07-29",34.75,37.060001,33.590000000000003,33.849997999999999,24.731038999999999,6488500]
["2002-08-05",33.950001,35.659999999999997,32.419998,35.330002,25.812338,5588500]
["2002-08-12",34.75,36.349997999999999,33.75,35.799999,26.155719999999999,5269000]
["2002-08-19",35.549999,38.599997999999999,35.549999,38.099997999999999,27.836114999999999,5553200]
["2002-08-26",37.75,38.610000999999997,36.369999,37.049999,27.068974999999998,6002200]
["2002-09-02",36.5,36.540000999999997,33.729999999999997,34.459999000000003,25.176718000000001,5205400]
["2002-09-09",34.360000999999997,35.349997999999999,32.389999000000003,32.849997999999999,24.000435,5199400]
["2002-09-16",32.900002000000001,33.040000999999997,30.92,30.98,22.634201000000001,5055300]
["2002-09-23",30.85,32.790000999999997,30.52,31.110001,22.729178999999998,5600900]
["2002-09-30",30.9,32.099997999999999,26.639999,27.299999,19.94556,6789000]
["2002-10-07",27.5,29.25,25.110001,28.41,20.756542,8347400]
["2002-10-14",29,33.099997999999999,28.77,32.240001999999997,23.849312000000001,8039700]
["2002-10-21",31.15,31.91,28.6,29.469999000000001,21.800218999999998,8840800]
["2002-10-28",29.75,31.700001,26.75,31.4,23.227926,11625500]
["2002-11-04",31.75,32.729999999999997,30.440000999999999,30.49,22.554760000000002,5592200]
["2002-11-11",30.24,32.599997999999999,29.6,32.43,23.989858999999999,5612000]
["2002-11-18",32.43,34.75,31.83,34.279998999999997,25.358384999999998,5131400]
["2002-11-25",34.099997999999999,35.57,33.610000999999997,35.139999000000003,25.994564,4169800]
["2002-12-02",35.450001,35.950001,33.279998999999997,33.619999,24.870152000000001,4994000]
["2002-12-09",33.400002000000001,33.810001,32.009998000000003,32.419998,23.982462000000002,4190100]
["2002-12-16",32.419998,33.240001999999997,30.75,31.870000999999998,23.575607000000002,4663000]
["2002-12-23",31.799999,32.650002000000001,31.25,31.299999,23.153946000000001,2040700]
["2002-12-30",31.299999,33.150002000000001,31,32.970001000000003,24.389327999999999,2324400]
["2003-01-06",33.18,35.220001000000003,33.099997999999999,35.090000000000003,25.957567000000001,4299200]
["2003-01-13",35.349997999999999,35.700001,34.349997999999999,34.619999,25.863159,4370300]
["2003-01-20",34.759998000000003,34.970001000000003,32.720001000000003,32.810001,24.510985999999999,4064300]
["2003-01-27",32.799999,33.080002,31.280000999999999,32.25,24.092634,4345700]
["2003-02-03",32.090000000000003,32.099997999999999,28.9,28.969999000000001,21.642284,7279200]
["2003-02-10",28.9,29.799999,27.299999,28.17,21.044637999999999,7087400]
["2003-02-17",28.4,28.83,27.559999000000001,28.07,20.969933000000001,4084800]
["2003-02-24",28,28.75,26.9,28.33,21.164164,5246400]
["2003-03-03",28.75,28.92,26.85,27.51,20.551577000000002,4098900]
["2003-03-10",27.5,27.860001,24.73,27.25,20.357347000000001,6208700]
["2003-03-17",27.049999,30.809999000000001,26.74,30.67,22.912282999999999,7742400]
["2003-03-24",30.67,30.67,28.35,28.5,21.291162,5189800]
["2003-03-31",28.51,30,27.77,29.879999000000002,22.322098,4727900]
["2003-04-07",30.4,30.719999000000001,29.01,29.290001,21.881350000000001,3901300]
["2003-04-14",30,31.1,29.639999,30.43,22.990753000000002,5585400]
["2003-04-21",30.5,33.400002000000001,30.49,31.73,23.972946,5928500]
["2003-04-28",31.73,33.090000000000003,31.280000999999999,33.049999,24.970237999999998,6828600]
["2003-05-05",33.25,33.490001999999997,31.66,32.209999000000003,24.335587,5010400]
["2003-05-12",32.209999000000003,33.32,31.82,32.700001,24.705797,4347800]
["2003-05-19",32.549999,32.700001,30.700001,31.65,23.912493000000001,6530200]
["2003-05-26",32.25,34.93,32.020000000000003,34.799999,26.292415999999999,4962800]
["2003-06-02",35.450001,36.93,34.630001,36.330002,27.448367999999999,5722100]
["2003-06-09",36.18,37.130001,35.5,36.599997999999999,27.652360999999999,4526300]
["2003-06-16",35.849997999999999,37.5,34.909999999999997,35.080002,26.503962999999999,4894700]
["2003-06-23",35.099997999999999,36.080002,34.380001,35.490001999999997,26.813735999999999,3273800]
["2003-06-30",35.650002000000001,36.799999,34.790000999999997,36.310001,27.433260000000001,4169800]
["2003-07-07",36.650002000000001,38.400002000000001,36.540000999999997,37.099997999999999,28.03013,5383300]
["2003-07-14",37.529998999999997,38.080002,36.259998000000003,37.209999000000003,28.363406999999999,4034700]
["2003-07-21",37.209999000000003,38.509998000000003,36.549999,38.459999000000003,29.316229,3707100]
["2003-07-28",38.639999000000003,38.639999000000003,35.849997999999999,36.279998999999997,27.654516000000001,4279800]
["2003-08-04",36.349997999999999,36.349997999999999,34.630001,35.369999,26.960861000000001,6701800]
["2003-08-11",35.369999,36.290000999999997,35.270000000000003,36.150002000000001,27.555437000000001,3719700]
["2003-08-18",36.259998000000003,36.68,35.349997999999999,35.450001,27.021854000000001,2619900]
["2003-08-25",35.450001,35.639999000000003,34.799999,35.419998,26.998978000000001,2641500]
["2003-09-01",35.599997999999999,37.409999999999997,35.520000000000003,36.860000999999997,28.096632,3289100]
["2003-09-08",36.959999000000003,37.130001,35.779998999999997,36.119999,27.532561999999999,2228600]
["2003-09-15",35.979999999999997,38.549999,35.490001999999997,36.720001000000003,27.989912,4672300]
["2003-09-22",36.729999999999997,36.799999,35.580002,36.049999,27.479192999999999,4042100]
["2003-09-29",36.060001,37.700001,34.979999999999997,37.189999,28.348168999999999,3771000]
["2003-10-06",37.189999,38.130001,37.049999,37.389999000000003,28.500616000000001,2933100]
["2003-10-13",37.75,39.049999,37.5,38.759998000000003,29.809801,2971900]
["2003-10-20",39,39.189999,36.93,37.639999000000003,28.948416000000002,4654700]
["2003-10-27",37.840000000000003,40.770000000000003,37.419998,39.93,30.709624999999999,8207300]
["2003-11-03",39.979999999999997,40.290000999999997,37.889999000000003,38.229999999999997,29.402176000000001,5046900]
["2003-11-10",38.299999,38.650002000000001,37.900002000000001,38.139999000000003,29.332958000000001,3459900]
["2003-11-17",37.990001999999997,38.5,37.349997999999999,38.099997999999999,29.302197,3501500]
["2003-11-24",38.299999,39.349997999999999,38.25,39.209999000000003,30.155874000000001,2007000]
["2003-12-01",39.400002000000001,41.32,39.07,40.5,31.147991000000001,5289800]
["2003-12-08",40.349997999999999,41.009998000000003,39.43,40.25,30.955727,4416000]
["2003-12-15",40.650002000000001,40.659999999999997,38.82,39.700001,30.53274,4137000]
["2003-12-22",39.700001,39.700001,38.709999000000003,39.200001,30.148188000000001,3150500]
["2003-12-29",39.209999000000003,40.959999000000003,39.150002000000001,40.169998,30.894203000000001,2373600]
["2004-01-05",40.599997999999999,42.25,40.340000000000003,41.5,31.917078,4087800]
["2004-01-12",41.599997999999999,42.630001,40.770000000000003,41.82,32.440601000000001,3369500]
["2004-01-19",41.830002,44.560001,41.509998000000003,44,34.131683000000002,4275100]
["2004-01-26",44,44.66,43.360000999999997,44.150002000000001,34.248016,3541000]
["2004-02-02",44.32,45.490001999999997,43.759998000000003,44.470001000000003,34.496268999999998,5056700]
["2004-02-09",44.299999,46.849997999999999,44.299999,46.639999000000003,36.179561999999997,5862300]
["2004-02-16",46.900002000000001,48.099997999999999,46.799999,47.240001999999997,36.645004,4247700]
["2004-02-23",47.25,47.540000999999997,45.849997999999999,46.43,36.016674000000002,4631200]
["2004-03-01",46.599997999999999,48.869999,46.57,47.91,37.164726000000002,4792300]
["2004-03-08",47.91,48.689999,45.580002,46.380001,35.977898000000003,5200000]
["2004-03-15",46.130001,46.869999,44.560001,46.259998000000003,35.884808,4251800]
["2004-03-22",46.27,46.700001,44.779998999999997,46.240001999999997,35.869273999999997,4881800]
["2004-03-29",46.240001999999997,48.950001,46.240001999999997,48.799999,37.855128999999998,4363500]
["2004-04-05",48.950001,49.939999,48.900002000000001,49.389999000000003,38.312798000000001,3570300]
["2004-04-12",49.639999000000003,50.380001,46.599997999999999,47.299999,36.950561999999998,5548700]
["2004-04-19",47.299999,47.299999,45.59,46.619999,36.419353000000001,3796500]
["2004-04-26",46.799999,47.650002000000001,44.880001,44.880001,35.060070000000003,4396600]
["2004-05-03",44.889999000000003,46.029998999999997,43.799999,44.25,34.567920999999998,8709000]
["2004-05-10",43.799999,45.099997999999999,43.259998000000003,44.419998,34.700713999999998,5372900]
["2004-05-17",44.200001,45.900002000000001,43.5,44.720001000000003,34.935074,4343900]
["2004-05-24",45.200001,47.57,44.299999,47.490001999999997,37.098984000000002,4379600]
["2004-05-31",47.5,47.5,46.599997999999999,47.130001,36.817768000000001,3361500]
["2004-06-07",47.5,47.970001000000003,46.849997999999999,47.099997999999999,36.794311999999998,3000500]
["2004-06-14",47.099997999999999,47.200001,45.599997999999999,45.900002000000001,35.856892000000002,3096900]
["2004-06-21",46.099997999999999,46.220001000000003,45.400002000000001,45.619999,35.638157,4772400]
["2004-06-28",45.950001,47.5,45.68,46.299999,36.169369000000003,4217000]
["2004-07-05",46.299999,46.299999,44.009998000000003,44.200001,34.528854000000003,2756600]
["2004-07-12",44.279998999999997,44.75,43.009998000000003,43.009998000000003,33.859172999999998,3501100]
["2004-07-19",43.130001,44.509998000000003,42.02,42.220001000000003,33.237259000000002,5644400]
["2004-07-26",42.529998999999997,44.900002000000001,41.900002000000001,43.700001,34.402374000000002,5657700]
["2004-08-02",43.709999000000003,44.400002000000001,42.470001000000003,42.48,33.441932999999999,4208400]
["2004-08-09",42.470001000000003,43.400002000000001,42.080002,42.790000999999997,33.685969999999998,3119200]
["2004-08-16",42.849997999999999,44.759998000000003,42.799999,44.57,35.087260999999998,3023100]
["2004-08-23",44.580002,45.869999,44.110000999999997,45.459999000000003,35.787917999999998,2972100]
["2004-08-30",45.470001000000003,46.700001,44.73,46.330002,36.472819999999999,2505000]
["2004-09-06",46.5,47.450001,46.060001,46.630001,36.708981000000001,2540800]
["2004-09-13",46.639999000000003,47.360000999999997,46.27,47,37.000267000000001,2866400]
["2004-09-20",47,47.07,46.009998000000003,46.610000999999997,36.693232999999999,3269400]
["2004-09-27",46.73,48.5,45.580002,48.43,38.126002999999997,3588400]
["2004-10-04",48.43,48.700001,46.689999,46.810001,36.850696999999997,4355300]
["2004-10-11",47,47.150002000000001,44.25,45.009998000000003,35.698261000000002,3540300]
["2004-10-18",45.119999,45.119999,40.779998999999997,41.709999000000003,33.080962999999997,8965900]
["2004-10-25",41.709999000000003,43.900002000000001,41.490001999999997,43.799999,34.738602,5792100]
["2004-11-01",43.950001,45.950001,42.93,45.52,36.102744999999999,5777400]
["2004-11-08",45.669998,46.700001,45.369999,46.110000999999997,36.570686000000002,4627500]
["2004-11-15",46.400002000000001,47.139999000000003,45.509998000000003,46.130001,36.586551999999998,3802700]
["2004-11-22",45.349997999999999,46.389999000000003,45.099997999999999,46.169998,36.618262999999999,2933600]
["2004-11-29",46.200001,48,45.84,47.490001999999997,37.665188000000001,3642400]
["2004-12-06",47.5,47.5,45.150002000000001,46.09,36.554820999999997,4434600]
["2004-12-13",46.5,47.880001,46.099997999999999,46.240001999999997,36.673779000000003,4795700]
["2004-12-20",46.57,47.040000999999997,45.75,46.740001999999997,37.070346999999998,3760600]
["2004-12-27",46.75,47.150002000000001,46.040000999999997,46.68,37.022758000000003,1890300]
["2005-01-03",47.169998,47.169998,45.919998,46.330002,36.745167000000002,6065900]
["2005-01-10",46.43,46.720001000000003,45.639999000000003,46,36.773972000000001,3593300]
["2005-01-17",45.950001,47.52,45.360000999999997,45.509998000000003,36.382240000000003,3129200]
["2005-01-24",45.799999,46.259998000000003,44.599997999999999,44.84,35.846626000000001,3211500]
["2005-01-31",45.5,47.470001000000003,45.459999000000003,46.990001999999997,37.565398999999999,4063100]
["2005-02-07",46.990001999999997,49.419998,46.450001,49.299999,39.412098,5145700]
["2005-02-14",49.150002000000001,49.259998000000003,47.459999000000003,47.830002,38.236938000000002,4269600]
["2005-02-21",47.830002,47.830002,46.740001999999997,47.349997999999999,37.853203000000001,2380900]
["2005-02-28",47.360000999999997,47.560001,46.75,47.450001,37.933163,4167600]
["2005-03-07",47.540000999999997,47.82,46.459999000000003,46.779998999999997,37.397530000000003,3011600]
["2005-03-14",46.849997999999999,47.150002000000001,45.32,46.389999000000003,37.085738999999997,4091800]
["2005-03-21",46.830002,46.830002,44.82,44.889999000000003,35.886600000000001,3821900]
["2005-03-28",44.889999000000003,45.759998000000003,44.360000999999997,44.810001,35.822642999999999,4752100]
["2005-04-04",44.720001000000003,46.150002000000001,44.689999,45.200001,36.134430000000002,4369400]
["2005-04-11",45.360000999999997,45.709999000000003,43.049999,43.060001,34.700423999999998,5491700]
["2005-04-18",43,43.580002,42.299999,43.099997999999999,34.732638999999999,4282100]
["2005-04-25",43.599997999999999,44.970001000000003,42.84,44.970001000000003,36.239615999999998,5836000]
["2005-05-02",45.02,45.080002,42.59,43.439999,35.006649000000003,7856200]
["2005-05-09",43.349997999999999,43.68,41.59,41.950001,33.805911999999999,6733200]
["2005-05-16",42,45,41.830002,44.799999,36.102626999999998,7263100]
["2005-05-23",44.799999,45.799999,44.400002000000001,45.709999000000003,36.835953000000003,4409800]
["2005-05-30",45.720001000000003,46.080002,44.439999,44.68,36.005909000000003,3763800]
["2005-06-06",44.810001,45.5,44.400002000000001,45.009998000000003,36.271847000000001,4143600]
["2005-06-13",44.900002000000001,47.66,44.799999,47.32,38.133408000000003,6136400]
["2005-06-20",47.07,47.470001000000003,46.400002000000001,46.709999000000003,37.641823000000002,3494400]
["2005-06-27",46.630001,47.77,46.59,47.669998,38.415432000000003,3739300]
["2005-07-04",47.650002000000001,48.720001000000003,46.91,47.459999000000003,38.246220000000001,5312900]
["2005-07-11",47.419998,48.23,46.880001,47.459999000000003,38.246220000000001,4414100]
["2005-07-18",47.279998999999997,48.209999000000003,46.91,47.209999000000003,38.044750000000001,3394100]
["2005-07-25",47.209999000000003,48.599997999999999,46.59,48.299999,38.923133999999997,3653000]
["2005-08-01",48.360000999999997,50.709999000000003,47.869999,48.389999000000003,38.995654999999999,7918000]
["2005-08-08",48.799999,50.419998,48.610000999999997,50.139999000000003,40.405929999999998,4207700]
["2005-08-15",50,50.939999,49.82,50.259998000000003,40.502617000000001,2829500]
["2005-08-22",50.23,50.52,49.700001,49.889999000000003,40.204456,3547200]
["2005-08-29",49.369999,50.189999,48.900002000000001,49.799999,40.131923999999998,3904300]
["2005-09-05",50.029998999999997,51.360000999999997,49.98,51.330002,41.364910000000002,2339400]
["2005-09-12",51.23,52.25,51,52.25,42.106299999999997,3684100]
["2005-09-19",52.18,52.419998,50.540000999999997,51.279998999999997,41.324607999999998,3464500]
["2005-09-26",51.650002000000001,52.209999000000003,50.700001,52.02,41.920948000000003,2834700]
["2005-10-03",51.860000999999997,52.380001,49.869999,50.73,40.881374000000001,4434600]
["2005-10-10",50.75,50.75,47.099997999999999,48.040000999999997,38.990295000000003,14212500]
["2005-10-17",47.700001,48.880001,46.939999,48.41,39.290573000000002,6073900]
["2005-10-24",48.549999,49.709999000000003,48.240001999999997,49.689999,40.329453000000001,5718400]
["2005-10-31",49.700001,50.759998000000003,49.450001,50.080002,40.645969000000001,7274900]
["2005-11-07",50.330002,54.41,49.52,51.110000999999997,41.481952999999997,11734600]
["2005-11-14",51.119999,51.849997999999999,50.689999,51.720001000000003,41.977046999999999,4921000]
["2005-11-21",51.610000999999997,52.189999,51.290000999999997,52.060001,42.252983,2522800]
["2005-11-28",52.23,52.73,51.720001000000003,52.700001,42.772427,5127100]
["2005-12-05",52.740001999999997,52.970001000000003,51.209999000000003,51.68,41.944569000000001,3626800]
["2005-12-12",51.700001,52.68,51.369999,52.060001,42.252983,3433200]
["2005-12-19",52.07,53.990001999999997,51.299999,53.889999000000003,43.738261999999999,5473700]
["2005-12-26",54.150002000000001,54.400002000000001,52.639999000000003,53.029998999999997,43.040260000000004,2486300]
["2006-01-02",53.27,54.330002,52.490001999999997,54.299999,44.071013999999998,3858800]
["2006-01-09",54.25,54.959999000000003,53.759998000000003,54.330002,44.407173,3411900]
["2006-01-16",53.900002000000001,54.02,52.700001,52.77,43.132092,3066400]
["2006-01-23",52.669998,53.509998000000003,52,52.939999,43.271034,3382200]
["2006-01-30",53.040000999999997,54.59,52.419998,52.860000999999997,43.205654000000003,6561000]
["2006-02-06",52.799999,54.849997999999999,52.450001,54.669998,44.685065999999999,4633800]
["2006-02-13",54.77,56.779998999999997,53.779998999999997,55.830002,45.633217000000002,7063800]
["2006-02-20",56.950001,57.75,56,57.580002,47.063591000000002,4752700]
["2006-02-27",57.52,57.970001000000003,55.09,55.639999000000003,45.477908999999997,8613500]
["2006-03-06",55.799999,55.849997999999999,53.919998,54.599997999999999,44.627861000000003,7719400]
["2006-03-13",54.82,56.25,54.43,55.779998999999997,45.592331000000001,8124100]
["2006-03-20",55.779998999999997,56.799999,55.060001,55.459999000000003,45.330779999999997,7103600]
["2006-03-27",55.470001000000003,55.619999,53.529998999999997,54.59,44.619686000000002,14246600]
["2006-04-03",54.59,58.209999000000003,54.419998,56.810001,46.434230999999997,13108100]
["2006-04-10",56.810001,57.48,55.52,56.299999,46.017375999999999,6378100]
["2006-04-17",55.970001000000003,57.57,55.009998000000003,57.389999000000003,47.222831999999997,10695500]
["2006-04-24",57.360000999999997,58.919998,56.400002000000001,58.080002,47.790599999999998,9058600]
["2006-05-01",58.18,60.52,56.529998999999997,58.790000999999997,48.374808999999999,12963400]
["2006-05-08",59.169998,59.389999000000003,57.029998999999997,57.240001999999997,47.099411000000003,8647000]
["2006-05-15",57.5,58.560001,55.470001000000003,56.450001,46.449364000000003,8956300]
["2006-05-22",56.369999,57.98,55.07,56.509998000000003,46.498736999999998,8239400]
["2006-05-29",56.310001,57.66,55.509998000000003,57.349997999999999,47.189922000000003,6840000]
["2006-06-05",57.349997999999999,57.459999000000003,56.330002,57.040000999999997,46.934840999999999,9903300]
["2006-06-12",57.310001,57.52,54.299999,55.950001,46.037948999999998,9524200]
["2006-06-19",56.259998000000003,56.41,54.740001999999997,54.990001999999997,45.248032000000002,6302100]
["2006-06-26",55.099997999999999,57.049999,54.950001,56.439999,46.441124000000002,7007900]
["2006-07-03",56.900002000000001,56.900002000000001,55.490001999999997,55.779998999999997,45.898052,4358600]
["2006-07-10",56.099997999999999,56.720001000000003,54.32,55,45.565165999999998,6809100]
["2006-07-17",54.790000999999997,56.779998999999997,53.939999,56.150002000000001,46.517895000000003,5860900]
["2006-07-24",56.240001999999997,57.169998,55.990001999999997,57.009998000000003,47.230362,5216100]
["2006-07-31",57,57.509998000000003,56.290000999999997,56.68,46.956969999999998,6677700]
["2006-08-07",56.849997999999999,57.959999000000003,56.48,57.470001000000003,47.611454000000002,7028000]
["2006-08-14",57.700001,60.490001999999997,57,60.360000999999997,50.005699,8865200]
["2006-08-21",60.360000999999997,60.720001000000003,59.34,59.709999000000003,49.467185999999998,7790200]
["2006-08-28",59.549999,61.360000999999997,59.490001999999997,60.919998,50.469624000000003,5697300]
["2006-09-04",61.049999,61.119999,59.950001,60.93,50.477913000000001,4936700]
["2006-09-11",60.599997999999999,62.009998000000003,60.599997999999999,61.25,50.743018999999997,6291500]
["2006-09-18",61.259998000000003,61.98,60.84,61.939999,51.314658999999999,5446900]
["2006-09-25",62.110000999999997,63.470001000000003,62,62.080002,51.430636999999997,7922400]
["2006-10-02",62.099997999999999,64.180000000000007,61.740001999999997,63.77,52.830714999999998,5981600]
["2006-10-09",63.790000999999997,64.209998999999996,62.5,64.010002,53.029567999999998,6764500]
["2006-10-16",64.029999000000004,64.669998000000007,63.639999000000003,63.860000999999997,53.221637999999999,4535400]
["2006-10-23",63.619999,64.959998999999996,63.360000999999997,63.740001999999997,53.121634999999998,4520200]
["2006-10-30",63.990001999999997,64.25,62.139999000000003,63.220001000000003,52.688259000000002,7186900]
["2006-11-06",63.400002000000001,65.449996999999996,63.400002000000001,64.480002999999996,53.738365000000002,6900300]
["2006-11-13",64.519997000000004,65.720000999999996,64.360000999999997,65.180000000000007,54.321758000000003,5326200]
["2006-11-20",65.099997999999999,65.919998000000007,64.599997999999999,64.660004000000001,53.888373999999999,2960200]
["2006-11-27",64.510002,64.519997000000004,62.52,63.049999,52.546581000000003,7568300]
["2006-12-04",63.27,64.099997999999999,62.950001,63.07,52.56324,5886700]
["2006-12-11",63.110000999999997,64.849997999999999,62.779998999999997,64.830001999999993,54.030056000000002,6581200]
["2006-12-18",64.980002999999996,65.980002999999996,64.370002999999997,65.160004000000001,54.305087999999998,3596400]
["2006-12-25",65.199996999999996,66.720000999999996,65.059997999999993,66.400002000000001,55.338509000000002,2606800]
["2007-01-01",66.650002000000001,67.25,65,65.169998000000007,54.313423,3597200]
["2007-01-08",64.599997999999999,66.419998000000007,64.290001000000004,65.900002000000001,54.921813999999998,4696800]
["2007-01-15",66.069999999999993,67.129997000000003,65.849997999999999,66.349997999999999,55.634036999999999,3668900]
["2007-01-22",66.300003000000004,66.949996999999996,65.139999000000003,65.690002000000007,55.080624,5126300]
["2007-01-29",65.690002000000007,68.580001999999993,65.260002,68.290001000000004,57.260731,5316600]
["2007-02-05",68.339995999999999,71.180000000000007,68,69.050003000000004,57.897964000000002,6229100]
["2007-02-12",69.150002000000001,71.089995999999999,68.260002,70.790001000000004,59.356971999999999,4932100]
["2007-02-19",70.400002000000001,71.180000000000007,69.790001000000004,70.470000999999996,59.088622999999998,3313000]
["2007-02-26",70.949996999999996,70.949996999999996,65.690002000000007,67.660004000000001,56.732470999999997,7830100]
["2007-03-05",67.349997999999999,68,66.900002000000001,67.860000999999997,56.900181000000003,6239900]
["2007-03-12",67.599997999999999,67.879997000000003,65.139999000000003,66.190002000000007,55.499893,10356000]
["2007-03-19",66.449996999999996,69.230002999999996,66.339995999999999,68.989998,57.847656000000001,6809900]
["2007-03-26",69.080001999999993,69.080001999999993,67.029999000000004,67.790001000000004,56.841476,5680300]
["2007-04-02",67.830001999999993,68.5,67.190002000000007,68.080001999999993,57.084637000000001,4188600]
["2007-04-09",67.220000999999996,68.919998000000007,66.900002000000001,67.849997999999999,57.221984999999997,4667900]
["2007-04-16",68.199996999999996,69.760002,68.019997000000004,69.720000999999996,58.799067999999998,7698700]
["2007-04-23",69.720000999999996,72.830001999999993,68.610000999999997,71.169998000000007,60.021937999999999,6232900]
["2007-04-30",71.279999000000004,73.629997000000003,70.260002,72.779999000000004,61.379733999999999,6013100]
["2007-05-07",72.800003000000004,73.769997000000004,72.480002999999996,73.769997000000004,62.214683999999998,5335400]
["2007-05-14",73.769997000000004,74.720000999999996,73.290001000000004,74,62.408661000000002,6134800]
["2007-05-21",74,74.120002999999997,72.059997999999993,72.589995999999999,61.219498000000002,5409300]
["2007-05-28",72.800003000000004,73.279999000000004,71.400002000000001,73.069999999999993,61.624316999999998,5961900]
["2007-06-04",73.019997000000004,73.080001999999993,70.5,71.620002999999997,60.401465999999999,6360400]
["2007-06-11",71.620002999999997,73.209998999999996,71.239998,72.239998,60.924334999999999,6296500]
["2007-06-18",72.489998,72.690002000000007,70.449996999999996,70.699996999999996,59.625552999999996,5481800]
["2007-06-25",70.949996999999996,71.809997999999993,70.019997000000004,70.949996999999996,59.836407000000001,6245700]
["2007-07-02",71.349997999999999,72.279999000000004,70.389999000000003,71.040001000000004,59.912315,3089000]
["2007-07-09",71.400002000000001,71.540001000000004,68.769997000000004,69.769997000000004,59.169373,10202400]
["2007-07-16",69.470000999999996,70,65.569999999999993,65.760002,55.768627000000002,8872200]
["2007-07-23",64.989998,67.019997000000004,60.560001,60.619999,51.409584000000002,16822700]
["2007-07-30",60.950001,62.93,56.990001999999997,57.299999,48.594020999999998,18701600]
["2007-08-06",57.700001,62.32,55.560001,60.509998000000003,51.316288,19163800]
["2007-08-13",61.599997999999999,61.939999,54.400002000000001,60.279998999999997,51.121239000000003,14968600]
["2007-08-20",60.330002,62.84,58.540000999999997,62.650002000000001,53.131157000000002,10466000]
["2007-08-27",62.5,62.860000999999997,59.07,60.880001,51.630088999999998,7993200]
["2007-09-03",61.099997999999999,61.82,59.619999,59.790000999999997,50.705696000000003,7366800]
["2007-09-10",60.09,63.259998000000003,58.41,63.099997999999999,53.512768000000001,8422100]
["2007-09-17",62.759998000000003,66.870002999999997,62,64.669998000000007,54.844234,9507100]
["2007-09-24",64.599997999999999,66.379997000000003,63.720001000000003,65.970000999999996,55.946728,6812800]
["2007-10-01",66.25,68.269997000000004,65.889999000000003,67.949996999999996,57.625884999999997,7009000]
["2007-10-08",68.230002999999996,70.660004000000001,67.319999999999993,68.860000999999997,58.745842000000003,6172300]
["2007-10-15",68.940002000000007,69.239998,64.129997000000003,64.139999000000003,54.719101000000002,7685100]
["2007-10-22",63.619999,66.580001999999993,62.34,66.580001999999993,56.800719999999998,8653100]
["2007-10-29",67.050003000000004,67.389999000000003,58.889999000000003,60,51.187195000000003,14955900]
["2007-11-05",58.799999,63.060001,58.380001,60.5,51.613746999999996,12514000]
["2007-11-12",60.27,64.019997000000004,58.93,59.759998000000003,50.982436999999997,13541500]
["2007-11-19",59.259998000000003,60,56.509998000000003,59.759998000000003,50.982436999999997,8798500]
["2007-11-26",59.759998000000003,63.259998000000003,56.5,61.57,52.526592000000001,13736000]
["2007-12-03",61.790000999999997,62.799999,60.23,60.91,51.963520000000003,7671800]
["2007-12-10",60.959999000000003,62,57.049999,57.23,48.824058999999998,10430300]
["2007-12-17",56.869999,59.169998,55.84,59.02,50.351131000000002,8231700]
["2007-12-24",58.990001999999997,60.09,57.599997999999999,58.110000999999997,49.574806000000002,4268600]
["2007-12-31",57.73,58.93,54.560001,54.669998,46.640053000000002,5685500]
["2008-01-07",55.110000999999997,56.650002000000001,52.709999000000003,55.779998999999997,47.587035999999998,11755600]
["2008-01-14",56.130001,57.139999000000003,47.84,50.189999,43.137081000000002,14518700]
["2008-01-21",47.860000999999997,53.23,45.5,50.970001000000003,43.807468,13437800]
["2008-01-28",50.75,56.259998000000003,50.220001000000003,56.09,48.207980999999997,10962000]
["2008-02-04",55.799999,55.98,50.509998000000003,51.540000999999997,44.297370999999998,16963700]
["2008-02-11",51.630001,53.599997999999999,49.16,53.490001999999997,45.973351000000001,13725200]
["2008-02-18",54.25,54.84,52.130001,53.919998,46.342911000000001,8991200]
["2008-02-25",53.849997999999999,55.669998,51.049999,51.110000999999997,43.927795000000003,9168400]
["2008-03-03",51.139999000000003,51.150002000000001,47.610000999999997,48.549999,41.727530999999999,9181300]
["2008-03-10",48.77,51.990001999999997,47.48,47.669998,40.971195000000002,12564600]
["2008-03-17",46.450001,53.169998,45.639999000000003,53.16,45.689715999999997,12059300]
["2008-03-24",53.279998999999997,54.349997999999999,50.959999000000003,51,43.833260000000003,9106400]
["2008-03-31",51.27,55.810001,50.490001999999997,55.130001,47.382877000000001,8690200]
["2008-04-07",55.150002000000001,55.400002000000001,51.009998000000003,51.009998000000003,43.841858000000002,7295500]
["2008-04-14",50.900002000000001,53.98,49.790000999999997,52.919998,45.828429999999997,6025600]
["2008-04-21",52.450001,52.700001,49.619999,52.290000999999997,45.282851999999998,8784900]
["2008-04-28",52.5,56.799999,51.810001,56.330002,48.781464,11671200]
["2008-05-05",55.73,56.130001,52.23,52.880001,45.793788999999997,8049900]
["2008-05-12",53.080002,55.220001000000003,52.810001,55.110000999999997,47.724957000000003,7586300]
["2008-05-19",55.200001,56.110000999999997,53.450001,53.959999000000003,46.729064999999999,8543200]
["2008-05-26",53.900002000000001,56,53.900002000000001,55.16,47.768256999999998,7968400]
["2008-06-02",54.849997999999999,55.389999000000003,52.380001,52.619999,45.568623000000002,9038600]
["2008-06-09",52.93,53.360000999999997,49.93,51.290000999999997,44.416846999999997,9670000]
["2008-06-16",50.450001,51.939999,48.07,48.389999000000003,41.905467999999999,10388400]
["2008-06-23",48.509998000000003,49.509998000000003,45.790000999999997,46.32,40.112862,11092800]
["2008-06-30",46.330002,47.290000999999997,44.360000999999997,45.82,39.679855000000003,8522000]
["2008-07-07",45.939999,47.259998000000003,43.709999000000003,45.330002,39.255535000000002,15398500]
["2008-07-14",45.73,46.32,40.599997999999999,44.34,38.754406000000003,20433400]
["2008-07-21",44.25,48.110000999999997,43.259998000000003,45.02,39.348736000000002,13210600]
["2008-07-28",44.91,48.779998999999997,43.619999,47.43,41.455157999999997,13748700]
["2008-08-04",47.52,50.77,47.07,50.27,43.937396999999997,11313100]
["2008-08-11",49.689999,51.25,47.48,50.369999,44.024796000000002,8870300]
["2008-08-18",49.790000999999997,50.650002000000001,47,49.599997999999999,43.351790999999999,8751800]
["2008-08-25",49.68,51.59,47.740001999999997,50.759998000000003,44.365676999999998,8395000]
["2008-09-01",53.099997999999999,53.099997999999999,48.810001,50.700001,44.313229,7608800]
["2008-09-08",53.709999000000003,54.740001999999997,48.66,51.900002000000001,45.362053000000003,14353700]
["2008-09-15",46.689999,59.990001999999997,40.68,54.900002000000001,47.984135000000002,30023400]
["2008-09-22",53.630001,54.900002000000001,46.02,49,42.827370000000002,9354400]
["2008-09-29",46,47.700001,38.720001000000003,39.229999999999997,34.288124000000003,17155400]
["2008-10-06",39.229999999999997,40,13.38,23.950001,20.932974000000002,41502400]
["2008-10-13",25.93,31.25,21.139999,23.09,20.455407999999998,32274200]
["2008-10-20",23.379999000000002,26.43,17.739999999999998,20.99,18.595023999999999,20206000]
["2008-10-27",21.48,22.15,16.34,17.239999999999998,15.272902999999999,24006300]
["2008-11-03",17.219999000000001,23.09,17.219999000000001,19.77,17.514230999999999,24019600]
["2008-11-10",20.049999,20.9,12.62,14.35,12.712654000000001,27360700]
["2008-11-17",14.05,15.35,4.76,6.36,5.6343180000000004,62727100]
["2008-11-24",7.11,13.84,6.18,13.73,12.163394,39610100]
["2008-12-01",12.87,17.57,10.41,17.360001,15.379212000000001,41370700]
["2008-12-08",18,19.940000999999999,15.59,17.34,15.36149,34205700]
["2008-12-15",17.32,19.59,15.29,19,16.832090000000001,27491600]
["2008-12-22",19.049999,19.049999,15.86,16.809999000000001,14.891966999999999,10172100]
["2008-12-29",17,20.18,15.79,19.950001,17.673691000000002,10805100]
["2009-01-05",19.59,25.59,19.59,20.100000000000001,17.806576,28269900]
["2009-01-12",20.030000999999999,20.209999,16.16,18.209999,16.268827000000002,31620400]
["2009-01-19",17.5,18,13.18,16.260000000000002,14.526695,27181500]
["2009-01-26",16.57,20.879999000000002,14.9,15.13,13.517154,27439400]
["2009-02-02",14.71,17.860001,14.55,16.52,14.758982,23625200]
["2009-02-09",18.100000000000001,18.889999,13.5,14.18,12.668426,32046900]
["2009-02-16",13.06,13.77,10.51,11.44,10.220504999999999,32580300]
["2009-02-23",11.7,13.3,8.41,8.59,7.6743119999999996,54576600]
["2009-03-02",8.2799999999999994,8.6999999999999993,5,5.4,4.8243640000000001,55834500]
["2009-03-09",5.2,9.91,4.9000000000000004,9.0299999999999994,8.0674100000000006,58376500]
["2009-03-16",8.84,10.050000000000001,6.93,7.31,6.5307579999999996,76560100]
["2009-03-23",8.15,10.92,8,10.37,9.2645660000000003,51838900]
["2009-03-30",8.5,8.51,5.52,6.9,6.164466,123177300]
["2009-04-06",6.35,10.43,6.16,10.4,9.2913680000000003,98234200]
["2009-04-13",10.119999999999999,10.4,8.75,10.07,9.0106669999999998,55884300]
["2009-04-20",9.75,10.91,8.66,10.16,9.0912019999999991,65697200]
["2009-04-27",9.73,12.02,9.5299999999999994,11.39,10.191812000000001,45633600]
["2009-05-04",11.58,18.559999000000001,10.87,18.239999999999998,16.321209,111565000]
["2009-05-11",18.129999000000002,18.25,13.83,16.120000999999998,14.424232,81289400]
["2009-05-18",16.59,18.709999,16.34,17.030000999999999,15.238498999999999,54322600]
["2009-05-25",16.84,19,16.18,18.950001,16.956527999999999,44001500]
["2009-06-01",19.18,19.989999999999998,17.950001,19.57,17.511303000000002,41282200]
["2009-06-08",19.299999,19.579999999999998,17.200001,17.75,15.882761,33739900]
["2009-06-15",16.43,17.100000000000001,14.72,16.860001,15.086384000000001,95144200]
["2009-06-22",16.420000000000002,17.16,15.3,16.18,14.477918000000001,48521800]
["2009-06-29",16.280000999999999,17.450001,16.110001,16.110001,14.415279999999999,27702900]
["2009-07-06",16.120000999999998,16.82,14.34,14.6,13.06413,44070700]
["2009-07-13",14.94,16.52,14.55,16.16,14.469068999999999,33031400]
["2009-07-20",16.620000999999998,18.709999,16.59,18.610001,16.662711999999999,31256100]
["2009-07-27",18.59,21.309999000000001,17.809999000000001,21.190000999999999,18.972752,43956800]
["2009-08-03",21.6,23.360001,21.469999000000001,22.639999,20.271025000000002,36007100]
["2009-08-10",22.58,24.450001,21.360001,24.25,21.712557,33052900]
["2009-08-17",23.360001,25.24,22.030000999999999,25.07,22.446756000000001,36088900]
["2009-08-24",25.24,26.370000999999998,24.129999000000002,25.290001,22.643737999999999,29363700]
["2009-08-31",24.68,25.389999,22.209999,23.799999,21.309645,24644100]
["2009-09-07",24.27,25.469999000000001,23.459999,24.860001,22.258725999999999,18084700]
["2009-09-14",24.67,27.82,24.129999000000002,26.309999000000001,23.557005,26241900]
["2009-09-21",25.93,26.33,23.85,24.110001,21.587209999999999,24281800]
["2009-09-28",24.25,26.92,22.99,24.049999,21.533484000000001,29398900]
["2009-10-05",24.559999000000001,28.09,24.360001,27.84,24.926914,26971600]
["2009-10-12",28.1,28.1,25.73,26.469999000000001,23.709195999999999,24228600]
["2009-10-19",26.67,27.1,24.99,25.41,22.75976,21492600]
["2009-10-26",25.48,26,22.23,23.83,21.344549000000001,43118700]
["2009-11-02",24.110001,25.18,22.41,23.75,21.272895999999999,30683700]
["2009-11-09",24.299999,25.34,23.35,23.67,21.201235,22030500]
["2009-11-16",23.959999,25.190000999999999,23.15,23.530000999999999,21.075839999999999,20124200]
["2009-11-23",24.280000999999999,24.59,22.67,22.809999000000001,20.430931000000001,10620000]
["2009-11-30",23.049999,23.969999000000001,22.299999,23.08,20.67277,26923900]
["2009-12-07",22.92,23.299999,21.99,22.440000999999999,20.099526999999998,18442300]
["2009-12-14",22.450001,24.209999,22,23.290001,20.860866999999999,24893000]
["2009-12-21",23.68,25.620000999999998,23.370000999999998,25.23,22.598528000000002,12806600]
["2009-12-28",25.219999000000001,25.780000999999999,24.66,24.879999000000002,22.285032000000001,8894000]
["2010-01-04",25.32,27.59,24.93,27.030000999999999,24.210791,22363500]
["2010-01-11",27.32,28.440000999999999,26.32,26.889999,24.094377999999999,22198800]
["2010-01-18",26.85,27.709999,24.32,24.469999000000001,21.925972000000002,19681400]
["2010-01-25",25.1,25.809999000000001,24.34,24.58,22.024539999999998,20240200]
["2010-02-01",25,26.299999,22.52,23.719999000000001,21.253948000000001,27747800]
["2010-02-08",23.82,25.200001,23.370000999999998,24.700001,22.132057,26654900]
["2010-02-15",24.57,25.76,24.110001,25.48,22.830959,16538800]
["2010-02-22",25.6,25.889999,24.42,25.18,22.562156999999999,20074800]
["2010-03-01",25.27,27.1,25.190000999999999,26.98,24.175018000000001,17784700]
["2010-03-08",27.059999000000001,27.75,26.559999000000001,27.360001,24.515511,12931300]
["2010-03-15",27.120000999999998,30.74,27.120000999999998,28.76,25.769957000000002,27512900]
["2010-03-22",28.34,30.32,27.83,29.75,26.657028,18650400]
["2010-03-29",30.07,31.73,29.82,31.51,28.234055999999999,13316800]
["2010-04-05",31.719999000000001,32.540000999999997,30.68,31.66,28.368458,18238100]
["2010-04-12",31.790001,32.759998000000003,30.620000999999998,31.309999000000001,28.063559000000001,17912600]
["2010-04-19",30.9,32.889999000000003,30.879999000000002,32.790000999999997,29.390108000000001,18991400]
["2010-04-26",32.779998999999997,33.549999,29.719999000000001,30.59,27.418210999999999,22367200]
["2010-05-03",30.620000999999998,31.33,25.629999000000002,26.639999,23.877779,30026500]
["2010-05-10",28.34,30.139999,27.719999000000001,28.02,25.114691000000001,20140500]
["2010-05-17",27.969999000000001,29.17,24.780000999999999,25.51,22.864943,38747400]
["2010-05-24",25.559999000000001,27.52,23.860001,26.459999,23.716442000000001,27358600]
["2010-05-31",26.030000999999999,27.65,25.190000999999999,25.309999000000001,22.685682,19847900]
["2010-06-07",25.66,26.42,23.92,26.360001,23.626812000000001,20198100]
["2010-06-14",26.889999,28.209999,26.879999000000002,27.809999000000001,24.926463999999999,38373600]
["2010-06-21",28.25,28.68,26.17,27.07,24.263193000000001,27512000]
["2010-06-28",27.120000999999998,27.190000999999999,22.99,23.379999000000002,20.955797,26729600]
["2010-07-05",24.030000999999999,25.629999000000002,23.23,25.58,22.927685,13706400]
["2010-07-12",25.379999000000002,25.879999000000002,22.57,22.620000999999998,20.283207000000001,28802500]
["2010-07-19",22.85,24.68,21.950001,24.610001,22.067629,30141300]
["2010-07-26",24.549999,26.27,24.01,26.040001,23.349900999999999,30963200]
["2010-08-02",26.629999000000002,26.83,24.059999000000001,24.690000999999999,22.139368000000001,22843300]
["2010-08-09",24.889999,25.25,22.5,22.690000999999999,20.345977999999999,23232900]
["2010-08-16",22.51,22.940000999999999,21.01,21.33,19.126470999999999,21691500]
["2010-08-23",21.290001,23.799999,20.65,23.73,21.278538000000001,39558100]
["2010-08-30",23.75,26.1,22.440000999999999,26.09,23.394736999999999,29650400]
["2010-09-06",25.200001,25.709999,24.41,25.5,22.865686,18159400]
["2010-09-13",25.9,26.139999,24.530000999999999,24.559999000000001,22.022793,31684000]
["2010-09-20",24.700001,25.59,23.190000999999999,24.1,21.610313000000001,26329500]
["2010-09-27",24.030000999999999,24.5,23.23,23.969999000000001,21.493742000000001,16015200]
["2010-10-04",23.92,25.07,23.73,24.940000999999999,22.363541000000001,18960000]
["2010-10-11",25.08,25.85,24.790001,25.09,22.507152999999999,16965200]
["2010-10-18",25.16,26.450001,25.08,26.01,23.332446999999998,20225400]
["2010-10-25",25.77,26.309999000000001,24.440000999999999,24.48,21.959949000000002,23494800]
["2010-11-01",24.709999,25.57,23.41,25.43,22.812149000000002,26591700]
["2010-11-08",25.23,25.309999000000001,23.860001,23.889999,21.430682999999998,22934600]
["2010-11-15",24.129999000000002,24.91,23.450001,24.52,21.995830999999999,22634600]
["2010-11-22",24.35,24.35,23.34,23.639999,21.206423000000001,10792900]
["2010-11-29",23.42,25.34,23.17,25.209999,22.614798,18231800]
["2010-12-06",25.02,28.190000999999999,24.790001,28.139999,25.243179000000001,29751500]
["2010-12-13",28.41,28.709999,27.68,28.43,25.503325,19249600]
["2010-12-20",28.450001,29.120000999999998,28.1,28.299999,25.386700000000001,11019000]
["2010-12-27",28.18,28.58,27.33,27.809999000000001,24.947141999999999,9390000]
["2011-01-03",28.17,29.709999,28,29.25,26.238911000000002,20820900]
["2011-01-10",29.01,29.91,28.68,29.27,26.301109,19222200]
["2011-01-17",29.16,29.41,28.280000999999999,29.01,26.067485999999999,12024000]
["2011-01-24",28.959999,30.15,28.700001,29.07,26.121395,17038600]
["2011-01-31",28.940000999999999,31,28.780000999999999,30.9,27.765782999999999,18367100]
["2011-02-07",31,31.780000999999999,30.27,31.75,28.529561999999999,15281900]
["2011-02-14",31.700001,32.68,30.889999,32.060001,28.808126000000001,13861700]
["2011-02-21",31.450001,31.809999000000001,29.98,31.58,28.376804,15341200]
["2011-02-28",31.74,32.090000000000003,29.68,30.92,27.783752,19409000]
["2011-03-07",30.98,31.49,29.459999,30.280000999999999,27.208667999999999,13847300]
["2011-03-14",30.16,30.549999,28,29.559999000000001,26.561693000000002,25863900]
["2011-03-21",30.139999,30.48,29.17,30.32,27.244610000000002,10561600]
["2011-03-28",30.440000999999999,30.780000999999999,29.879999000000002,30.51,27.415337000000001,11388600]
["2011-04-04",30.559999000000001,30.77,29.66,29.790001,26.768367999999999,12202200]
["2011-04-11",29.790001,30.16,28.15,28.870000999999998,25.984103999999999,12076000]
["2011-04-18",28.33,29.84,28,29.83,26.848139,9716300]
["2011-04-25",29.68,32.389999000000003,29.459999,31.23,28.108191999999999,16900300]
["2011-05-02",31.52,31.84,29.530000999999999,29.870000999999998,26.884146000000001,18026400]
["2011-05-09",29.84,30.549999,29.549999,29.790001,26.812135999999999,14239500]
["2011-05-16",29.6,30.18,29.08,29.209999,26.290119000000001,12754300]
["2011-05-23",28.73,28.959999,28.290001,28.870000999999998,25.984103999999999,11362900]
["2011-05-30",29.190000999999999,29.35,27.4,27.450001,24.706050999999999,18448800]
["2011-06-06",27.41,27.629999000000002,25.969999000000001,26.299999,23.671001,16536700]
["2011-06-13",26.360001,27.799999,26.01,26.950001,24.256025000000001,26138300]
["2011-06-20",26.809999000000001,27.83,26.26,26.76,24.085021999999999,18442000]
["2011-06-27",26.799999,29.26,26.700001,29.15,26.236115000000002,14472000]
["2011-07-04",29.040001,29.67,28.200001,28.530000999999999,25.678090999999998,11369000]
["2011-07-11",27.99,28.120000999999998,26.92,27.16,24.487492,16560000]
["2011-07-18",27,28.129999000000002,26.360001,27.790001,25.055503999999999,13970200]
["2011-07-25",27.370000999999998,27.620000999999998,26.07,26.5,23.892429,18963100]
["2011-08-01",26.93,27.030000999999999,22.700001,23.530000999999999,21.214677999999999,36907300]
["2011-08-08",22.690000999999999,23.24,20.399999999999999,22.24,20.051613,53101000]
["2011-08-15",22.389999,22.83,19.420000000000002,19.459999,17.545158000000001,29538600]
["2011-08-22",20.09,20.58,18.41,19.290001,17.39189,38701800]
["2011-08-29",19.700001,21.379999000000002,18.989999999999998,19.030000999999999,17.157475999999999,28662200]
["2011-09-05",18.110001,19.450001,17.879999000000002,18.030000999999999,16.255869000000001,22701400]
["2011-09-12",17.600000000000001,20.030000999999999,17.219999000000001,19.200001,17.310742999999999,38905800]
["2011-09-19",18.73,19.16,15,15.3,13.794498000000001,40531200]
["2011-09-26",15.56,17.149999999999999,15.22,15.63,14.092029,39571300]
["2011-10-03",15.45,16.290001,13.75,15.1,13.614182,47647500]
["2011-10-10",15.5,18.110001,15.5,17.989999999999998,16.272884000000001,42534200]
["2011-10-17",17.959999,19.25,17,19.030000999999999,17.213616999999999,38741300]
["2011-10-24",19.09,21.879999000000002,18.41,21.4,19.357409000000001,41893800]
["2011-10-31",20.879999000000002,20.879999000000002,17.540001,19.280000999999999,17.439753,44226100]
["2011-11-07",19.23,20.940000999999999,18.639999,20.219999000000001,18.290037000000002,31954500]
["2011-11-14",19.950001,20.48,19.149999999999999,19.450001,17.593520999999999,33724100]
["2011-11-21",19.120000999999998,19.120000999999998,17.559999000000001,17.579999999999998,15.90202,23701700]
["2011-11-28",18.48,21,18.239999999999998,20.059999000000001,18.145303999999999,29622200]
["2011-12-05",20.639999,21.040001,19.57,20.040001,18.127216000000001,30046500]
["2011-12-12",19.68,19.760000000000002,18.200001,18.510000000000002,16.74325,27507400]
["2011-12-19",18.610001,19.719999000000001,17.780000999999999,19.719999000000001,17.837755000000001,19630900]
["2011-12-26",19.670000000000002,19.850000000000001,18.940000999999999,19.420000000000002,17.566390999999999,7011300]
["2012-01-02",20,20.450001,19.379999000000002,20.059999000000001,18.145303999999999,13126000]
["2012-01-09",20.219999000000001,21.98,20.059999000000001,21.07,19.134675999999999,20734300]
["2012-01-16",21.5,22.700001,21.040001,22.5,20.433337999999999,20290500]
["2012-01-23",22.549999,23.08,20.190000999999999,20.98,19.052952000000001,38221400]
["2012-01-30",20.690000999999999,24.049999,20.420000000000002,23.84,21.650251000000001,27786000]
["2012-02-06",23.6,24.629999000000002,23.120000999999998,24.17,21.949936000000001,28119900]
["2012-02-13",24.5,25.75,23.639999,25.559999000000001,23.212263,26691500]
["2012-02-20",25.34,26.049999,24.870000999999998,25.08,22.776363,16396600]
["2012-02-27",24.77,25.84,24.65,24.969999000000001,22.676462000000001,21006200]
["2012-03-05",24.790001,25.01,23.700001,24.700001,22.431260999999999,16934800]
["2012-03-12",24.700001,27.540001,24.209999,26.77,24.311129000000001,30229700]
["2012-03-19",26.73,27.33,25.860001,26.450001,24.020520999999999,21761800]
["2012-03-26",26.83,27.219999000000001,25.360001,26.360001,23.938787000000001,23784900]
["2012-04-02",26.360001,26.83,25.389999,25.549999,23.203189999999999,14968300]
["2012-04-09",24.9,25,23.540001,24.15,21.998873,18569300]
["2012-04-16",24.52,24.790001,23.57,23.66,21.552523000000001,14778400]
["2012-04-23",23.18,24.76,22.969999000000001,24.67,22.472556999999998,17961500]
["2012-04-30",24.57,25.379999000000002,22.82,23.110001,21.05151,16660000]
["2012-05-07",22.98,24.09,22.67,23.58,21.479647,22159900]
["2012-05-14",23.129999000000002,23.25,20.360001,20.559999000000001,18.728649000000001,25255300]
["2012-05-21",20.68,21.879999000000002,20.58,21.27,19.375404,17889400]
["2012-05-28",21.540001,21.85,19.370000999999998,19.399999999999999,17.671972,17624300]
["2012-06-04",19.52,21.51,19.040001,20.98,19.111236999999999,17934600]
["2012-06-11",21.35,21.48,20.299999,21.23,19.338968000000001,22574000]
["2012-06-18",20.959999,21.84,20.41,20.809999000000001,18.956377,16654700]
["2012-06-25",20.440000999999999,21.99,19.899999999999999,21.870000999999998,19.921961,15230100]
["2012-07-02",21.73,21.889999,20.450001,20.77,18.919947000000001,10707000]
["2012-07-09",20.610001,20.98,20.129999000000002,20.879999000000002,19.091989999999999,13329600]
["2012-07-16",20.719999000000001,21.059999000000001,20.059999000000001,20.079999999999998,18.360493000000002,16010100]
["2012-07-23",19.5,20.5,19.170000000000002,20.32,18.579943,14877400]
["2012-07-30",20.23,22.42,19.68,22.030000999999999,20.143509000000002,24285000]
["2012-08-06",22.049999,23.459999,21.99,22.940000999999999,20.975581999999999,15587500]
["2012-08-13",22.91,24.190000999999999,22.66,23.889999,21.844228999999999,18226900]
["2012-08-20",23.75,24.57,23.360001,23.780000999999999,21.743649999999999,12681700]
["2012-08-27",23.969999000000001,23.98,22.969999000000001,23.219999000000001,21.231605999999999,12556000]
["2012-09-03",23.24,24.75,23.07,24.379999000000002,22.292273000000002,13361300]
["2012-09-10",24.299999,26.1,24.200001,25.799999,23.590672999999999,17178300]
["2012-09-17",25.700001,25.84,24.450001,24.799999,22.676306,18686900]
["2012-09-24",24.629999000000002,24.98,23.65,24.190000999999999,22.118542000000001,16008800]
["2012-10-01",24.33,25.32,23.52,24.389999,22.301414000000001,22848700]
["2012-10-08",24.16,24.66,23.549999,23.76,21.796126999999998,16446700]
["2012-10-15",23.879999000000002,25.950001,23.690000999999999,25.33,23.236366,20256500]
["2012-10-22",25.27,25.540001,24.389999,24.68,22.640083000000001,11241300]
["2012-10-29",24.66,26.08,24.34,25.200001,23.117104999999999,11329300]
["2012-11-05",25.07,26.1,23.059999000000001,23.57,21.621838,25016100]
["2012-11-12",23.629999000000002,23.99,22.51,23.799999,21.832823000000001,20352200]
["2012-11-19",24.23,24.610001,23.879999000000002,24.610001,22.575872,9759300]
["2012-11-26",24.34,24.879999000000002,23.870000999999998,24.700001,22.658438,11034900]
["2012-12-03",24.84,25.83,24.77,25.780000999999999,23.649168,13469100]
["2012-12-10",25.629999000000002,26.139999,25.16,25.290001,23.199673000000001,11474100]
["2012-12-17",25.43,26.530000999999999,25.360001,25.9,23.759246999999998,15318200]
["2012-12-24",25.75,26,25.02,25.23,23.144627,7121100]
["2012-12-31",25.129999000000002,28.5,25.1,28.110001,25.786587000000001,15917600]
["2013-01-07",27.959999,27.98,27.200001,27.84,25.538902,11089700]
["2013-01-14",27.74,28.200001,27.08,27.73,25.548275,11270300]
["2013-01-21",27.66,29.139999,27.58,29.110001,26.819697999999999,9022500]
["2013-01-28",29.299999,29.620000999999998,28.719999000000001,29.5,27.179012,13585400]
["2013-02-04",29.15,29.85,28.379999000000002,29.43,27.114525,14082900]
["2013-02-11",29.389999,30.58,29.209999,30.33,27.943712000000001,16260800]
["2013-02-18",30.49,30.82,29,29.73,27.390919,12050600]
["2013-02-25",29.92,29.969999000000001,27.82,29.799999,27.455410000000001,20130000]
["2013-03-04",29.6,33.110000999999997,29.5,33,30.403648,20264500]
["2013-03-11",32.900002000000001,33.659999999999997,32.619999,33.439999,30.809028999999999,17290800]
["2013-03-18",32.659999999999997,33.189999,32.009998000000003,32.669998,30.099609000000001,13780000]
["2013-03-25",32.919998,33.020000000000003,31.93,32.610000999999997,30.044322999999999,10251200]
["2013-04-01",32.599997999999999,32.900002000000001,30.040001,30.870000999999998,28.441227000000001,14835800]
["2013-04-08",30.959999,33.459999000000003,30.67,32.880001,30.408816999999999,13214600]
["2013-04-15",32.689999,32.720001000000003,30.690000999999999,31.219999000000001,28.873578999999999,16786800]
["2013-04-22",31.299999,34.330002,30.799999,33.270000000000003,30.769506,16371600]
["2013-04-29",33.369999,34.040000999999997,31.01,32.959999000000003,30.482804999999999,22531900]
["2013-05-06",33.119999,34.919998,33,34.860000999999997,32.240001999999997,15370000]
["2013-05-13",34.689999,35.830002,34.650002000000001,35.25,32.600696999999997,17258600]
["2013-05-20",35.200001,36.110000999999997,33.919998,34.479999999999997,31.888565,11703200]
["2013-05-27",35.189999,36.630001,34.810001,35.659999999999997,32.979874000000002,12562300]
["2013-06-03",35.779998999999997,35.959999000000003,33.57,35.889999000000003,33.192585000000001,17748200]
["2013-06-10",36.060001,36.709999000000003,34.299999,34.529998999999997,31.934813999999999,13609500]
["2013-06-17",34.919998,36.5,34.740001999999997,35.419998,32.757914999999997,16591700]
["2013-06-24",34.810001,36.75,34.020000000000003,36.470001000000003,33.729008,11869500]
["2013-07-01",36.729999999999997,39,36.720001000000003,38.979999999999997,36.050358000000003,10726500]
["2013-07-08",39.080002,40.659999999999997,38.259998000000003,39.560001,36.586765,18094400]
["2013-07-15",39.799999,41.52,39.450001,40.889999000000003,37.933585999999998,14163600]
["2013-07-22",41.049999,41.860000999999997,40.830002,41.549999,38.545864000000002,8501200]
["2013-07-29",41.5,44.57,41.040000999999997,44.240001999999997,41.041378000000002,13433500]
["2013-08-05",44.189999,44.23,42.560001,43.310001,40.178615999999998,9604800]
["2013-08-12",42.82,43.810001,42.27,43.549999,40.401263999999998,10376500]
["2013-08-19",43.369999,44.84,42.23,44.189999,40.994984000000002,10671600]
["2013-08-26",44.189999,44.470001000000003,41.779998999999997,42.040000999999997,39.000439,12855700]
["2013-09-02",42.720001000000003,44.32,42.25,43.73,40.568244999999997,7826400]
["2013-09-09",43.73,45.169998,43.560001,44.43,41.217635999999999,8569600]
["2013-09-16",44.98,45.459999000000003,41.400002000000001,42.25,39.195250999999999,19330700]
["2013-09-23",42.25,42.810001,41.650002000000001,42.150002000000001,39.102488999999998,8775100]
["2013-09-30",41.549999,43.209999000000003,41.130001,43.099997999999999,39.983790999999997,8284900]
["2013-10-07",42.630001,43.84,40.840000000000003,43.799999,40.633189999999999,9062200]
["2013-10-14",43.5,45.48,43.189999,45.459999000000003,42.292862,10319800]
["2013-10-21",45.540000999999997,45.700001,43.400002000000001,44.66,41.548591999999999,8284900]
["2013-10-28",44.580002,46.099997999999999,44.16,45.599997999999999,42.423107000000002,9412700]
["2013-11-04",45.889999000000003,49.419998,45.619999,48.759998000000003,45.362949,12356000]
["2013-11-11",48.830002,50.02,48.18,50,46.516567000000002,11314600]
["2013-11-18",50.119999,50.779998999999997,49.41,50.48,46.963127,10326800]
["2013-11-25",50.599997999999999,51.610000999999997,50.27,51.330002,47.753909999999998,6947300]
["2013-12-02",51.490001999999997,52.27,50.360000999999997,51.43,47.846943000000003,10026500]
["2013-12-09",51.48,51.939999,50.200001,50.939999,47.391075000000001,9235400]
["2013-12-16",51.139999000000003,51.650002000000001,49.470001000000003,51.360000999999997,47.781815000000002,12169600]
["2013-12-23",51.75,52.240001999999997,51.450001,51.650002000000001,48.051613000000003,5877900]
["2013-12-30",51.73,51.790000999999997,50.279998999999997,50.799999,47.260826000000002,6655200]
["2014-01-06",51.009998000000003,52.400002000000001,50.689999,52.130001,48.498176999999998,9550000]
["2014-01-13",51.84,52.549999,50.91,51.59,48.145305999999998,8556900]
["2014-01-20",51.869999,52.040000999999997,47.869999,47.869999,44.673698000000002,7312800]
["2014-01-27",47.869999,48.549999,46.509998000000003,48.029998999999997,44.823013000000003,13184900]
["2014-02-03",47.849997999999999,49.360000999999997,45.709999000000003,49.279998999999997,45.989555000000003,14767400]
["2014-02-10",49.16,49.98,47.93,49.18,45.896228999999998,10222200]
["2014-02-17",49.299999,50.959999000000003,49.029998999999997,49.950001,46.614815,6907700]
["2014-02-24",50,51.16,49.209999000000003,50.130001,46.782795,11633100]
["2014-03-03",49.16,53.259998000000003,48.939999,52.919998,49.386508999999997,10508700]
["2014-03-10",52.75,53.139999000000003,50.189999,50.41,47.044097999999998,8816300]
["2014-03-17",50.959999000000003,53.080002,50.310001,52,48.527926999999998,10487600]
["2014-03-24",52.119999,52.540000999999997,49.57,49.91,46.577488000000002,8849800]
["2014-03-31",50.400002000000001,52.09,50.290000999999997,50.380001,47.016109,8085800]
["2014-04-07",50.209999000000003,50.279998999999997,45.630001,45.669998,42.62059,13262600]
["2014-04-14",46.540000999999997,48.439999,45.610000999999997,48.07,45.009045,9394000]
["2014-04-21",48.52,49.220001000000003,47.16,47.509998000000003,44.484703000000003,7932000]
["2014-04-28",47.91,49.98,46.200001,49.18,46.048366999999999,11549300]
["2014-05-05",48.700001,50.32,48.080002,49.650002000000001,46.488430000000001,10418100]
["2014-05-12",50.02,51.32,46.400002000000001,47.25,44.241261000000002,17260900]
["2014-05-19",47.150002000000001,49.110000999999997,47.139999000000003,48.290000999999997,45.215041999999997,8022600]
["2014-05-26",48.450001,49,47.049999,47.959999000000003,44.906047999999998,9829600]
["2014-06-02",48.43,51.57,48.23,50.759998000000003,47.527752,11572500]
["2014-06-09",50.73,51.380001,49.900002000000001,50.549999,47.331122999999998,6739800]
["2014-06-16",50.439999,53.09,50.27,52.610000999999997,49.259948999999999,9879700]
["2014-06-23",52.459999000000003,52.599997999999999,50.529998999999997,51.48,48.201900000000002,5778600]
["2014-06-30",51.419998,53.77,51.209999000000003,53.279998999999997,49.887282999999996,5255200]
["2014-07-07",53.02,53.110000999999997,50.689999,52.07,48.754337,6921400]
["2014-07-14",52.740001999999997,53.110000999999997,51.549999,52.650002000000001,49.447239000000003,5276400]
["2014-07-21",52.259998000000003,53.150002000000001,52.040000999999997,52.82,49.606907,5147000]
["2014-07-28",52.720001000000003,53.860000999999997,50.84,51.150002000000001,48.038494,9200700]
["2014-08-04",51.259998000000003,52.02,50.080002,50.619999,47.540730000000003,9385800]
["2014-08-11",50.919998,52.389999000000003,50.709999000000003,51.43,48.301453000000002,6447500]
["2014-08-18",51.860000999999997,53.91,51.68,53.43,50.179789999999997,8642100]
["2014-08-25",53.799999,55.16,53.75,55.040000999999997,51.691864000000002,6607400]
["2014-09-01",55.279998999999997,55.849997999999999,54.040000999999997,54.470001000000003,51.156525000000002,7258700]
["2014-09-08",54.310001,54.900002000000001,53.669998,54.849997999999999,51.513412000000002,8342300]
["2014-09-15",54.73,56.52,53.919998,55.639999000000003,52.255355999999999,9555200]
["2014-09-22",55.389999000000003,55.52,53.509998000000003,54.02,50.733905999999998,7562100]
["2014-09-29",53.18,54.27,50.650002000000001,52.630001,49.428458999999997,11084900]
["2014-10-06",53.040000999999997,53.200001,49.060001,49.060001,46.075634000000001,12109100]
["2014-10-13",49.099997999999999,49.650002000000001,45.25,48.16,45.372135,13268300]
["2014-10-20",47.790000999999997,50.68,47.560001,50.599997999999999,47.670890999999997,9016400]
["2014-10-27",50.279998999999997,54.810001,50.07,54.759998000000003,51.59008,12494000]
["2014-11-03",53.84,55.990001999999997,53.650002000000001,55.779998999999997,52.551022000000003,10367600]
["2014-11-10",55.82,56.779998999999997,55.549999,56.240001999999997,52.984408999999999,7645100]
["2014-11-17",56.09,57.889999000000003,55.599997999999999,57.689999,54.350464000000002,8036100]
["2014-11-24",57.860000999999997,58.48,56.52,56.630001,53.351826000000003,5459100]
["2014-12-01",56.09,57.990001999999997,55.130001,57.41,54.086677999999999,9449300]
["2014-12-08",57.34,57.720001000000003,54.68,55.009998000000003,51.825603000000001,11053300]
["2014-12-15",55.619999,58.580002,53.950001,58.419998,55.038212000000001,11894600]
["2014-12-22",58.310001,59.169998,57.880001,58.5,55.113579000000001,3389200]
["2014-12-29",58.290000999999997,59.07,56.950001,57.419998,54.096091999999999,6274700]
["2015-01-05",56.77,57.049999,53.700001,54.360000999999997,51.213225999999999,11384900]
["2015-01-12",54.599997999999999,54.650002000000001,49.970001000000003,51.43,48.630924,14879900]
["2015-01-19",51.82,53.110000999999997,50.540000999999997,52.169998,49.330643000000002,9939600]
["2015-01-26",52.130001,52.439999,49.830002,49.98,47.259833999999998,14007300]
["2015-02-02",50.360000999999997,56.84,49.98,55.799999,52.763072999999999,18481700]
["2015-02-09",55.400002000000001,58.779998999999997,55.060001,58.439999,55.259391999999998,14025300]
["2015-02-16",58.369999,59,56.689999,58.509998000000003,55.325572999999999,10597700]
["2015-02-23",58.549999,58.799999,57.470001000000003,57.639999000000003,54.502934000000003,10094600]
["2015-03-02",57.580002,60.84,57.52,58.919998,55.713276,12865900]
["2015-03-09",58.669998,59.439999,56.349997999999999,57.639999000000003,54.502934000000003,11685900]
["2015-03-16",57.889999000000003,59.139999000000003,56.57,58.220001000000003,55.051364999999997,9451700]
["2015-03-23",58.450001,59.119999,56.169998,56.549999,53.472248,7334900]
["2015-03-30",57.220001000000003,57.919998,56.52,57.459999000000003,54.332729,5865500]
["2015-04-06",56.810001,57.560001,56.27,56.810001,53.718105000000001,6500900]
["2015-04-13",56.610000999999997,58.529998999999997,56.34,56.790000999999997,53.889626,9160100]
["2015-04-20",57.130001,58.490001999999997,56.919998,57.32,54.392547999999998,7506000]
["2015-04-27",57.689999,58.580002,55.75,57.490001999999997,54.553863999999997,15411700]
["2015-05-04",57.509998000000003,59.400002000000001,57.200001,58.77,55.768493999999997,11526100]
["2015-05-11",58.91,59.509998000000003,57.75,58.099997999999999,55.132717,9179300]
["2015-05-18",58.27,59.490001999999997,58.080002,58.610000999999997,55.616672999999999,8005100]
["2015-05-25",58.400002000000001,58.450001,56.52,57.009998000000003,54.098376999999999,6638900]
["2015-06-01",57.110000999999997,59.689999,56.540000999999997,59.43,56.394787000000001,8246800]
["2015-06-08",59.310001,62.080002,59.029998999999997,61.220001000000003,58.093364999999999,10373800]
["2015-06-15",60.560001,61.369999,59.830002,59.959999000000003,56.897713000000003,8345100]
["2015-06-22",60.669998,61.799999,60.360000999999997,60.919998,57.808689000000001,6601100]
["2015-06-29",59.310001,61.200001,58.619999,59.139999000000003,56.119598000000003,6276100]
["2015-07-06",58.380001,59.02,55.990001999999997,58.43,55.445858000000001,8870500]
["2015-07-13",58.740001999999997,59.509998000000003,58,58.400002000000001,55.607796,10207200]
["2015-07-20",58.509998000000003,59.049999,57.77,57.950001,55.179305999999997,8314700]
["2015-07-27",57.25,58.700001,56.16,56.32,53.627239000000003,9907200]
["2015-08-03",56.490001999999997,57.299999,55.299999,55.75,53.084496000000001,8907000]
["2015-08-10",56.470001000000003,57.529998999999997,54.09,56.5,53.798645,9212200]
["2015-08-17",56.060001,56.669998,50.650002000000001,50.68,48.256897000000002,10640100]
["2015-08-24",47.32,51.490001999999997,45.77,51.130001,48.685383000000002,16940700]
["2015-08-31",50.540000999999997,51.119999,47.970001000000003,48.400002000000001,46.085915,9138300]
["2015-09-07",49.32,50.880001,48.73,49.93,47.542758999999997,7136800]
["2015-09-14",49.720001000000003,50.919998,47.299999,47.599997999999999,45.324162000000001,11204800]
["2015-09-21",47.799999,48.709999000000003,46.41,47.990001999999997,45.695518,9074800]
["2015-09-28",47.369999,47.900002000000001,45.560001,47.189999,44.933757999999997,10557500]
["2015-10-05",47.66,50.09,47.400002000000001,49.470001000000003,47.104759000000001,10164100]
["2015-10-12",49.419998,50.130001,48.040000999999997,50.09,47.891627999999997,7457500]
["2015-10-19",49.790000999999997,52.349997999999999,49.639999000000003,52.34,50.042881000000001,9160000]
["2015-10-26",52.119999,55.240001999999997,50.950001,53.509998000000003,51.161529999999999,10977100]
["2015-11-02",53.799999,57.540000999999997,53.400002000000001,56.950001,54.450558000000001,10114100]
["2015-11-09",57.220001000000003,57.220001000000003,53.919998,54.330002,51.945545000000003,7541600]
["2015-11-16",54.389999000000003,56.049999,53.970001000000003,55.41,52.978141999999998,7157600]
["2015-11-23",55.450001,55.560001,53.68,54.93,52.519210999999999,6157900]
["2015-11-30",55.09,55.919998,54.290000999999997,55.799999,53.351025,10135900]
["2015-12-07",55.66,55.689999,50.27,50.619999,48.398369000000002,11210200]
["2015-12-14",50.66,52.130001,48.52,48.669998,46.533946999999998,12962500]
["2015-12-21",48.990001999999997,50.91,48.490001999999997,50.650002000000001,48.427055000000003,4353700]
["2015-12-28",50.48,51.27,50.09,50.259998000000003,48.054169000000002,4090800]
["2016-01-04",49.169998,49.509998000000003,44.119999,44.240001999999997,42.298378,12763700]
["2016-01-11",44.529998999999997,44.700001,39.490001999999997,40.419998,38.853050000000003,16737600]
["2016-01-18",41,41.169998,36.729999999999997,39.590000000000003,38.055228999999997,11952100]
["2016-01-25",39.400002000000001,40.18,38.310001,39.459999000000003,37.930264000000001,11203700]
["2016-02-01",39.130001,39.419998,35.220001000000003,35.779998999999997,34.392924999999998,17360800]
["2016-02-08",34.900002000000001,35.029998999999997,30.389999,32.650002000000001,31.384271999999999,19991400]
["2016-02-15",33.380001,36.099997999999999,32.889999000000003,35.959999000000003,34.565944999999999,14744500]
["2016-02-22",36.720001000000003,38.150002000000001,34.159999999999997,37.509998000000003,36.055858999999998,13437400]
["2016-02-29",37.380001,40.470001000000003,36.529998999999997,39.529998999999997,37.997554999999998,13658300]
["2016-03-07",39.240001999999997,40.110000999999997,37.419998,40.060001,38.507007999999999,13521700]
["2016-03-14",39.759998000000003,41.959999000000003,39.369999,41.669998,40.054588000000003,14000900]
["2016-03-21",41.439999,42.060001,38.580002,39.270000000000003,37.747627000000001,8664400]
["2016-03-28",39.560001,41.23,38.380001,39.810001,38.266692999999997,11495600]
["2016-04-04",39.75,40.060001,37.119999,37.520000000000003,36.065474999999999,12799300]
["2016-04-11",37.82,41.450001,37.790000999999997,40.700001,39.376896000000002,10153500]
["2016-04-18",40.479999999999997,44.720001000000003,40.25,44.34,42.898567,9775000]
["2016-04-25",44,44.799999,43.009998000000003,43.450001,42.037497999999999,9753300]
["2016-05-02",43.560001,44.209999000000003,40.159999999999997,41.419998,40.07349,15372500]
["2016-05-09",41.43,43.959999000000003,41.23,42.59,41.205447999999997,15067000]
["2016-05-16",42.720001000000003,45.57,42.549999,44.59,43.140433999999999,11604400]
["2016-05-23",44.41,46.43,44.119999,46.16,44.659396999999998,12392300]
["2016-05-30",46.490001999999997,46.689999,43.75,44.43,42.985638000000002,10428000]
["2016-06-06",44.549999,46.09,42.869999,43.040000999999997,41.640827000000002,10179300]
["2016-06-13",42.650002000000001,43.349997999999999,40.970001000000003,42.110000999999997,40.741058000000002,12218100]
["2016-06-20",43.09,44.369999,38.439999,38.470001000000003,37.219391000000002,11413100]
["2016-06-27",37.529998999999997,39.060001,35.270000000000003,38.75,37.490288,18709100]
["2016-07-04",37.900002000000001,39.299999,36,38.880001,37.616061999999999,15429700]
["2016-07-11",39.299999,43.34,38.93,42.689999,41.578578999999998,15820800]
["2016-07-18",42.48,43.810001,42.27,43.450001,42.318798000000001,7858500]
["2016-07-25",43.360000999999997,43.919998,42.84,43.669998,42.533065999999998,6698200]
["2016-08-01",43.84,45.869999,42.240001999999997,45.509998000000003,44.325164999999998,13121100]
["2016-08-08",45.790000999999997,46.459999000000003,44.68,45.220001000000003,44.042717000000003,8702000]
["2016-08-15",45.59,46.450001,45.32,45.849997999999999,44.656314999999999,7960000]
["2016-08-22",45.32,47.279998999999997,45.27,46.580002,45.367313000000003,7061700]
["2016-08-29",46.619999,48.48,46.619999,48.060001,46.808776999999999,8309500]
["2016-09-05",47.990001999999997,48.139999000000003,46.470001000000003,46.970001000000003,45.747157999999999,6261900]
["2016-09-12",46.459999000000003,47.799999,45.75,46.259998000000003,45.055636999999997,12117100]
["2016-09-19",46.66,47.52,46.029998999999997,46.299999,45.094600999999997,8363800]
["2016-09-26",45.560001,47.330002,44.740001999999997,46.98,45.756889000000001,7015800]
["2016-10-03",46.709999000000003,50,46.619999,48.66,47.393158,9193900]
["2016-10-10",49.139999000000003,49.59,47.360000999999997,48.900002000000001,47.877312000000003,6734500]
["2016-10-17",48.799999,49.709999000000003,47.709999000000003,48.48,47.466090999999999,6522700]
["2016-10-24",48.889999000000003,50.330002,47.970001000000003,49.43,48.396228999999998,5618400]
["2016-10-31",49.720001000000003,52.450001,47.900002000000001,50.279998999999997,49.228451,11310900]
["2016-11-07",51.419998,60.709999000000003,51.23,60.110000999999997,58.852867000000003,15856300]
["2016-11-14",60.950001,63.080002,60.310001,62.240001999999997,60.938319999999997,12131000]
["2016-11-21",62.849997999999999,64.709998999999996,62.16,64.150002000000001,62.808376000000003,4559000]
["2016-11-28",63.41,66.610000999999997,62.93,65.120002999999997,63.758091,8204800]
["2016-12-05",65.599997999999999,69.489998,64.360000999999997,68.129997000000003,66.705139000000003,10597900]
["2016-12-12",67.709998999999996,68.239998,65.040001000000004,66.389999000000003,65.001525999999998,11158000]
["2016-12-19",66.470000999999996,68.300003000000004,65.639999000000003,67.589995999999999,66.176429999999996,5311400]
["2016-12-26",67.720000999999996,67.889999000000003,65.699996999999996,66.269997000000004,64.884033000000002,2559500]
["2017-01-02",66.910004000000001,68.099997999999999,65.809997999999993,67.349997999999999,65.941451999999998,5532300]
["2017-01-09",66.069999999999993,68.290001000000004,65.180000000000007,67.209998999999996,66.091217,5492300]
["2017-01-16",66.400002000000001,68,65.279999000000004,66.930000000000007,65.815871999999999,6111800]
["2017-01-23",66.669998000000007,70.370002999999997,66.029999000000004,69.300003000000004,68.146431000000007,5964100]
["2017-01-30",68.639999000000003,70.349997999999999,66.620002999999997,69.5,68.343102000000002,10120800]
["2017-02-06",68.830001999999993,70.870002999999997,67.980002999999996,70.370002999999997,69.198616000000001,7644700]
["2017-02-13",70.849997999999999,73.309997999999993,70.620002999999997,71.690002000000007,70.496651,9468700]
["2017-02-20",72.050003000000004,72.690002000000007,70.129997000000003,70.819999999999993,69.641113000000004,6599400]
["2017-02-27",71.010002,72.930000000000007,69.870002999999997,71.150002000000001,69.965630000000004,11012500]
["2017-03-06",70.360000999999997,70.709998999999996,68.230002999999996,69.010002,67.861251999999993,9204100]
["2017-03-13",69.110000999999997,69.980002999999996,67.839995999999999,67.959998999999996,66.828734999999995,9033500]
["2017-03-20",67.709998999999996,67.919998000000007,61.799999,63.810001,62.747818000000002,12632900]
["2017-03-27",62.02,65.860000999999997,61.450001,65.449996999999996,64.360512,12269500]
["2017-04-03",65.410004000000001,66.379997000000003,63.959999000000003,65.610000999999997,64.517844999999994,9441900]
["2017-04-10",65.569999999999993,66.099997999999999,63.049999,63.23,62.458111000000002,6636000]
["2017-04-17",63.669998,65.360000999999997,62.669998,64.720000999999996,63.929924,8230200]
["2017-04-24",66.480002999999996,67.980002999999996,65.819999999999993,65.930000000000007,65.125152999999997,7441800]
["2017-05-01",66.370002999999997,68.709998999999996,65.319999999999993,67.580001999999993,66.755013000000005,8243200]
["2017-05-08",67.540001000000004,69.279999000000004,66.480002999999996,66.680000000000007,65.866005000000001,7915600]
["2017-05-15",67.150002000000001,68.319999999999993,63.990001999999997,65.360000999999997,64.562111000000002,7971000]
["2017-05-22",65.900002000000001,65.949996999999996,63.099997999999999,64.949996999999996,64.157111999999998,6741100]
["2017-05-29",64.459998999999996,66.889999000000003,63.709999000000003,65.779999000000004,64.976990000000001,5830400]
["2017-06-05",65.900002000000001,68.449996999999996,63.32,68.25,67.416824000000005,7690700]
["2017-06-12",68.260002,69.290001000000004,66.360000999999997,68.040001000000004,67.209389000000002,9079200]
["2017-06-19",68.610000999999997,69.069999999999993,64.809997999999993,65.050003000000004,64.255889999999994,6351500]
["2017-06-26",65.389999000000003,68.449996999999996,64.569999999999993,67.580001999999993,66.755013000000005,8076700]
["2017-07-03",68.180000000000007,70.709998999999996,68.120002999999997,70.199996999999996,69.343024999999997,5214400]
["2017-07-10",70.040001000000004,71.819999999999993,69.769997000000004,71.339995999999999,70.766707999999994,6543400]
["2017-07-17",71.220000999999996,71.599997999999999,69.949996999999996,70.730002999999996,70.161613000000003,6022400]
["2017-07-24",70.739998,73.120002999999997,70.699996999999996,72.809997999999993,72.224891999999997,5047200]
["2017-07-31",73.339995999999999,74.940002000000007,71.680000000000007,74.25,73.653328000000002,7086400]
["2017-08-07",74.129997000000003,75.779999000000004,71.069999999999993,71.400002000000001,70.826224999999994,5816800]
["2017-08-14",72.339995999999999,73.290001000000004,68.010002,68.019997000000004,67.473381000000003,8305200]
["2017-08-21",68.029999000000004,69.069999999999993,66.980002999999996,68.180000000000007,67.632103000000001,8545800]
["2017-08-28",68.180000000000007,69.230002999999996,66.620002999999997,68.940002000000007,68.385993999999997,6074500]
["2017-09-04",68.269997000000004,68.489998,64.75,65.800003000000004,65.271232999999995,5943500]
["2017-09-11",66.860000999999997,69.940002000000007,66.389999000000003,69.610000999999997,69.050606000000002,7381000]
["2017-09-18",69.889999000000003,73.199996999999996,69.839995999999999,72.879997000000003,72.294334000000006,5525100]
["2017-09-25",72.489998,74.720000999999996,72.260002,73.480002999999996,72.889510999999999,5543500]
["2017-10-02",73.709998999999996,76.099997999999999,73.180000000000007,75,74.397293000000005,5079400]
["2017-10-09",75.129997000000003,75.709998999999996,74.330001999999993,74.870002999999997,74.557022000000003,4237100]
["2017-10-16",75.059997999999993,76.019997000000004,73.639999000000003,75.550003000000004,75.234177000000003,4891000]
["2017-10-23",75.75,77.360000999999997,75.25,77.330001999999993,77.006737000000001,5800200]
["2017-10-30",76.620002999999997,77.459998999999996,74.389999000000003,75.639999000000003,75.323798999999994,7731000]
["2017-11-06",75.559997999999993,77.129997000000003,73.319999999999993,73.489998,73.182784999999996,5070400]
["2017-11-13",73.110000999999997,74.970000999999996,72.540001000000004,74.279999000000004,73.969481999999999,6213900]
["2017-11-20",74.550003000000004,74.830001999999993,73.120002999999997,73.139999000000003,72.834243999999998,3474800]
["2017-11-27",73.209998999999996,77.949996999999996,72.989998,76.510002,76.190162999999998,7190400]
["2017-12-04",77.989998,78.730002999999996,75.410004000000001,78.540001000000004,78.211678000000006,6620400]
["2017-12-11",78.519997000000004,78.739998,75.629997000000003,76.190002000000007,75.871498000000003,6656600]
["2017-12-18",77,78.589995999999999,75.760002,77.75,77.424972999999994,7236200]
["2017-12-25",77.839995999999999,78.290001000000004,76.730002999999996,76.870002999999997,76.548659999999998,3207900]
["2018-01-01",77.989998,79.580001999999993,76.879997000000003,79.089995999999999,78.759369000000007,4302500]
["2018-01-08",78.919998000000007,84.75,78.339995999999999,84.370002999999997,84.017302999999998,7479700]
["2018-01-15",84.75,85.199996999999996,81.720000999999996,83.169998000000007,83.169998000000007,5844100]
["2018-01-22",83.379997000000003,84.809997999999993,81.860000999999997,84.809997999999993,84.809997999999993,5320500]

{"sheet":"PFG Stock Price","index":277,"n_rows":850,"n_cols":7,"rows_kept":850,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Adj Close","Volume"]
["2001-10-22",20.5,22.200001,20.399999999999999,21.5,15.322647999999999,43809400]
["2001-10-29",22,23.99,21,22.18,15.807271,13017000]
["2001-11-05",22.1,22.700001,21.5,21.6,15.393916000000001,6085800]
["2001-11-12",21.610001,22.879999000000002,21.309999000000001,22.25,15.857156,6471600]
["2001-11-19",22,22.9,22,22.379999000000002,15.949801000000001,3759300]
["2001-11-26",22.1,23,21.98,22.950001,16.356037000000001,7603600]
["2001-12-03",22.98,23.809999000000001,22.25,23.450001,16.712378000000001,4671700]
["2001-12-10",23.440000999999999,24.35,23.200001,24.08,17.161362,8654300]
["2001-12-17",24.280000999999999,24.75,23,23.370000999999998,16.655359000000001,12910200]
["2001-12-24",23.4,24.049999,23.200001,23.52,16.762259,7480600]
["2001-12-31",23.6,24.26,23.43,23.950001,17.068718000000001,8777200]
["2002-01-07",24,24.299999,23.4,24,17.104348999999999,11458900]
["2002-01-14",24.049999,24.4,23.540001,24.200001,17.246891000000002,8295200]
["2002-01-21",24.5,26,23.75,25.639999,18.273146000000001,9247600]
["2002-01-28",25.440000999999999,27.049999,24.4,24.4,17.389420999999999,12935000]
["2002-02-04",24.299999,24.790001,22.200001,24.790001,17.667359999999999,13365900]
["2002-02-11",24.85,25.299999,23.700001,24.049999,17.139980000000001,10056100]
["2002-02-18",23.99,24,22,22.5,16.035328,7102300]
["2002-02-25",22.9,24.98,22.9,24.799999,17.674489999999999,8286000]
["2002-03-04",24.799999,26,24.5,25.049999,17.852664999999998,8752100]
["2002-03-11",25.049999,25.75,24.77,25.5,18.173368,5060100]
["2002-03-18",26.5,26.6,25.299999,25.799999,18.387174999999999,11438000]
["2002-03-25",25.799999,25.84,25.049999,25.299999,18.030830000000002,7899400]
["2002-04-01",25.35,27.209999,25,27.02,19.256640999999998,6298400]
["2002-04-08",27.030000999999999,28.120000999999998,26.65,27.299999,19.456195999999998,5676100]
["2002-04-15",27.049999,28.700001,26.41,28.16,20.069101,6817500]
["2002-04-22",28.299999,28.700001,27,27.299999,19.456195999999998,6122300]
["2002-04-29",27.5,28.1,26.92,27.040001,19.270900999999999,4960600]
["2002-05-06",27.26,28.1,26.120000999999998,27.860001,19.855295000000002,6509400]
["2002-05-13",28.299999,29.139999,27.75,28.870000999999998,20.575102000000001,5099300]
["2002-05-20",28.809999000000001,30.02,28.299999,28.950001,20.632124000000001,6118100]
["2002-05-27",29,30.65,28.959999,30.4,21.665510000000001,4116700]
["2002-06-03",29.1,29.799999,28.25,28.67,20.432570999999999,8164700]
["2002-06-10",28.799999,31.5,28.780000999999999,30.309999000000001,21.601365999999999,7683100]
["2002-06-17",30.27,30.65,28.5,28.790001,20.518089,8476600]
["2002-06-24",28.6,31,28.299999,31,22.093122000000001,14374600]
["2002-07-01",30.25,30.440000999999999,26.9,27.700001,19.741274000000001,5840500]
["2002-07-08",27.75,29.950001,26.92,29.700001,21.166633999999998,15417400]
["2002-07-15",29.4,30.1,26.219999000000001,27.950001,19.919436999999999,48561300]
["2002-07-22",27,27.799999,25.299999,26,18.529706999999998,21547100]
["2002-07-29",26.4,28.950001,26.34,27.1,19.313659999999999,9938000]
["2002-08-05",27,28.92,25.15,28.85,20.560858,9700000]
["2002-08-12",28.5,30.040001,27.66,28.9,20.596482999999999,5807400]
["2002-08-19",29,30.450001,28.4,29.74,21.195139000000001,5204400]
["2002-08-26",29.799999,30.700001,28.610001,29.33,20.902939,4785500]
["2002-09-02",29,29.4,28.5,29.07,20.717642000000001,4585900]
["2002-09-09",28.9,29.639999,28.1,28.370000999999998,20.218762999999999,5077100]
["2002-09-16",28.4,29.299999,26.639999,26.879999000000002,19.156867999999999,5937600]
["2002-09-23",26.870000999999998,28.299999,25.5,26.48,18.871796,9241700]
["2002-09-30",26.42,28.190000999999999,24,24.68,17.588965999999999,10962800]
["2002-10-07",24.700001,26.24,22.5,25.49,18.166246000000001,10951200]
["2002-10-14",25.34,28.6,24.950001,28.129999000000002,20.047720000000002,7916500]
["2002-10-21",27.700001,29.309999000000001,27.299999,28.34,20.197388,6734600]
["2002-10-28",28.440000999999999,28.82,26.940000999999999,27.75,19.776904999999999,7445500]
["2002-11-04",27.9,29,27.540001,28.48,20.297159000000001,10551000]
["2002-11-11",28.299999,29.700001,27.43,29.610001,21.293427999999999,4559800]
["2002-11-18",29.9,30.889999,28.799999,30.6,22.005365000000001,5529600]
["2002-11-25",30.299999,30.43,28.780000999999999,29,20.854756999999999,4000100]
["2002-12-02",29.1,29.92,28.1,29.58,21.271851999999999,4863000]
["2002-12-09",29.549999,29.74,28.73,29.200001,20.998581000000001,3825700]
["2002-12-16",29.35,31,29.35,30.58,21.990977999999998,8139700]
["2002-12-23",30.85,31.49,29.75,30.209999,21.724900999999999,2900800]
["2002-12-30",30.4,30.700001,29.75,30.4,21.861543999999999,4692800]
["2003-01-06",30.32,31.059999000000001,29,30.700001,22.077279999999998,7506000]
["2003-01-13",30.299999,31.200001,29.66,29.870000999999998,21.480405999999999,5553000]
["2003-01-20",29.93,30,28.48,28.58,20.552723,4459000]
["2003-01-27",28.540001,29.27,28.08,28.6,20.567105999999999,5524100]
["2003-02-03",28.700001,28.92,26.719999000000001,26.85,19.308634000000001,6885000]
["2003-02-10",26.93,27.68,26.219999000000001,27.68,19.905505999999999,4478300]
["2003-02-17",27.700001,28.790001,27.700001,28.219999000000001,20.293835000000001,4173200]
["2003-02-24",28.200001,28.200001,26.540001,27.57,19.826398999999999,6922200]
["2003-03-03",27.700001,28.18,26.82,27.82,20.006187000000001,4644300]
["2003-03-10",27.74,27.940000999999999,25.209999,26.98,19.402114999999998,6889600]
["2003-03-17",26.700001,28.5,26.309999000000001,28.4,20.423279000000001,10324700]
["2003-03-24",28.15,28.389999,27.32,27.700001,19.919892999999998,4480900]
["2003-03-31",27.1,28.49,27.030000999999999,28.209999,20.286643999999999,4234900]
["2003-04-07",28.85,29.379999000000002,28.139999,28.73,20.660595000000001,3777800]
["2003-04-14",28.73,30.1,28.73,29.6,21.286235999999999,2933200]
["2003-04-21",29.719999000000001,30.25,28.59,28.639999,20.595870999999999,5815100]
["2003-04-28",28.709999,29.74,28.4,29.27,21.048922999999998,5222900]
["2003-05-05",29.25,30.049999,29,29.93,21.523548000000002,5732700]
["2003-05-12",29.93,31.18,29.66,30.9,22.221101999999998,4810600]
["2003-05-19",30.9,31.219999000000001,30,30.84,22.177958,5021700]
["2003-05-26",30.700001,31.889999,30.52,31.76,22.839554,4398500]
["2003-06-02",32.099997999999999,33.349997999999999,31.030000999999999,32.900002000000001,23.659376000000002,5207400]
["2003-06-09",32.700001,33.799999,32.200001,33.439999,24.047692999999999,4045700]
["2003-06-16",33.479999999999997,34.669998,33.259998000000003,33.389999000000003,24.011738000000001,6521400]
["2003-06-23",33.32,33.340000000000003,32.150002000000001,32.299999,23.227886000000002,4908000]
["2003-06-30",32.299999,33.259998000000003,32.020000000000003,32.939999,23.688129,3285200]
["2003-07-07",33.25,33.700001,32.599997999999999,33.299999,23.947019999999998,4213200]
["2003-07-14",33.450001,34.099997999999999,32.060001,32.799999,23.587447999999998,4957500]
["2003-07-21",33,34.040000999999997,32.049999,33.990001999999997,24.443211000000002,4423100]
["2003-07-28",34.040000999999997,34.099997999999999,32.25,32.479999999999997,23.357324999999999,4818300]
["2003-08-04",32.299999,32.75,30.57,32.090000000000003,23.076868000000001,6099500]
["2003-08-11",32.040000999999997,32.659999999999997,31.219999000000001,32.360000999999997,23.271035999999999,3405400]
["2003-08-18",32.409999999999997,33.18,31.200001,31.389999,22.573477,4627400]
["2003-08-25",31.299999,31.48,30.17,31.459999,22.623816999999999,3874700]
["2003-09-01",31.48,32.709999000000003,31.26,32.380001,23.285416000000001,3038600]
["2003-09-08",32.479999999999997,32.700001,30.9,31.43,22.602243000000001,3578800]
["2003-09-15",31.459999,32.439999,31.200001,32.049999,23.048105,3264600]
["2003-09-22",31.9,31.9,30.129999000000002,30.34,21.818397999999998,4488200]
["2003-09-29",30.57,32.549999,30.4,31.690000999999999,22.789221000000001,4215900]
["2003-10-06",31.75,32.159999999999997,31,31.200001,22.436848000000001,3561000]
["2003-10-13",32.099997999999999,32.580002,31.6,31.93,22.961807,3768700]
["2003-10-20",31.940000999999999,32.150002000000001,31.1,31.76,22.839554,3118400]
["2003-10-27",31.959999,32.099997999999999,30.700001,31.35,22.544712000000001,5440600]
["2003-11-03",31.35,33.159999999999997,30.9,30.9,22.221101999999998,6071400]
["2003-11-10",31.049999,31.91,30.9,31.559999000000001,23.020783999999999,5104400]
["2003-11-17",31.450001,32.080002,31.16,31.889999,23.261493999999999,3943300]
["2003-11-24",32.099997999999999,33.189999,31.83,33.110000999999997,24.151392000000001,3192000]
["2003-12-01",33.400002000000001,34.360000999999997,33.25,33.770000000000003,24.632818,5297600]
["2003-12-08",33.799999,34.200001,32.689999,33.490001999999997,24.428581000000001,3809500]
["2003-12-15",33.490001999999997,33.490001999999997,32.360000999999997,33.099997999999999,24.144106000000001,4876300]
["2003-12-22",33.159999999999997,33.270000000000003,32.630001,32.82,23.939861000000001,1767900]
["2003-12-29",33,33.529998999999997,32.709999000000003,32.93,24.020098000000001,2726000]
["2004-01-05",32.700001,33.25,32.349997999999999,32.560001,23.750205999999999,6086900]
["2004-01-12",32.43,35.270000000000003,32.130001,35.119999,25.617553999999998,7034800]
["2004-01-19",35,36.470001000000003,34.919998,35.779998999999997,26.098972,4426600]
["2004-01-26",35.630001,36.279998999999997,34.599997999999999,34.700001,25.311185999999999,4622200]
["2004-02-02",34.799999,36,34.779998999999997,35.880001,26.171907000000001,5785800]
["2004-02-09",35.700001,36.709999000000003,35.450001,36.459999000000003,26.594975999999999,2712100]
["2004-02-16",36.849997999999999,37.360000999999997,36.080002,36.720001000000003,26.784637,2312600]
["2004-02-23",36.950001,36.959999000000003,35.860000999999997,36.200001,26.405331,4009800]
["2004-03-01",36.209999000000003,36.950001,35.93,36.740001999999997,26.799223000000001,3754200]
["2004-03-08",36.540000999999997,36.75,34.349997999999999,35.020000000000003,25.544602999999999,3414200]
["2004-03-15",34.799999,35.840000000000003,33.740001999999997,34.970001000000003,25.508139,4787900]
["2004-03-22",34.599997999999999,35.299999,34.169998,35.020000000000003,25.544602999999999,4657300]
["2004-03-29",35.220001000000003,36.290000999999997,35.029998999999997,35.729999999999997,26.062498000000001,4169200]
["2004-04-05",35.799999,36.360000999999997,35.68,35.939999,26.215681,2862900]
["2004-04-12",36.150002000000001,36.490001999999997,34.57,35.220001000000003,25.690493,3347000]
["2004-04-19",35.060001,35.290000999999997,34.150002000000001,35.169998,25.654019999999999,4298400]
["2004-04-26",35.189999,35.93,34.950001,35.299999,25.748847999999999,4840100]
["2004-05-03",35.299999,35.849997999999999,32.889999000000003,33,24.071162999999999,5964500]
["2004-05-10",32.849997999999999,35.549999,32.090000000000003,34.93,25.478950999999999,10139500]
["2004-05-17",34.599997999999999,35.150002000000001,34.090000000000003,34.729999999999997,25.333075999999998,5099200]
["2004-05-24",34.900002000000001,35.25,33.790000999999997,34.950001,25.493547,5590800]
["2004-05-31",34.869999,35.720001000000003,34.639999000000003,35.580002,25.953085000000002,3115600]
["2004-06-07",35.700001,36.130001,35.459999000000003,35.700001,26.040613,3697900]
["2004-06-14",35.599997999999999,35.599997999999999,34.82,35.150002000000001,25.639424999999999,3486000]
["2004-06-21",35.07,35.43,34.18,34.560001,25.209071999999999,3862600]
["2004-06-28",34.75,35.479999999999997,34.270000000000003,35.299999,25.748847999999999,4047300]
["2004-07-05",35.049999,35.650002000000001,34.950001,35.479999999999997,25.880140000000001,3928200]
["2004-07-12",35.349997999999999,35.599997999999999,34.299999,34.400002000000001,25.092365000000001,3022400]
["2004-07-19",34.400002000000001,34.849997999999999,33.5,33.75,24.618231000000002,3956700]
["2004-07-26",33.75,34.139999000000003,33.290000999999997,33.990001999999997,24.793289000000001,4063600]
["2004-08-02",34,34.520000000000003,32,32.220001000000003,23.502209000000001,8235300]
["2004-08-09",32.220001000000003,32.950001,32.209999000000003,32.720001000000003,23.866918999999999,4978700]
["2004-08-16",32.709999000000003,33.82,32.700001,33.68,24.567173,3133800]
["2004-08-23",33.630001,34.159999999999997,33.360000999999997,34.099997999999999,24.873525999999998,2790300]
["2004-08-30",34.110000999999997,35.240001999999997,34.020000000000003,35.099997999999999,25.602955000000001,3860200]
["2004-09-06",35.130001,35.669998,35,35.450001,25.858259,3273700]
["2004-09-13",35.549999,36.369999,35.25,36.099997999999999,26.332381999999999,4998600]
["2004-09-20",36,36.049999,35.189999,35.32,25.763435000000001,3281300]
["2004-09-27",35.299999,36.950001,35.169998,36.709999000000003,26.777335999999998,4783800]
["2004-10-04",36.799999,37.150002000000001,36.060001,36.159999999999997,26.376156000000002,4754900]
["2004-10-11",36.169998,36.709999000000003,34.869999,35.07,25.581074000000001,4900600]
["2004-10-18",34.950001,35.770000000000003,34.200001,35.509998000000003,25.902021000000001,5726200]
["2004-10-25",35.450001,37.759998000000003,35.229999999999997,37.759998000000003,27.543236,5264700]
["2004-11-01",37.759998000000003,38.799999,36.75,38.369999,27.988185999999999,8044700]
["2004-11-08",38.599997999999999,39.68,38.279998999999997,38.740001999999997,28.258075999999999,6151000]
["2004-11-15",38.700001,39.209999000000003,38.299999,38.310001,28.343836,3056700]
["2004-11-22",38.400002000000001,38.799999,38.159999999999997,38.240001999999997,28.292051000000001,3029800]
["2004-11-29",37.799999,38.950001,37.450001,38.799999,28.706371000000001,5995100]
["2004-12-06",38.610000999999997,39.07,38.509998000000003,39,28.854343,4954300]
["2004-12-13",38.909999999999997,40.169998,38.610000999999997,39.860000999999997,29.49061,6046900]
["2004-12-20",40,40.729999999999997,39.659999999999997,40.509998000000003,29.971520999999999,2666000]
["2004-12-27",40.509998000000003,41.259998000000003,40.060001,40.939999,30.289653999999999,2205200]
["2005-01-03",40.939999,41.099997999999999,39.43,39.810001,29.453624999999999,4298200]
["2005-01-10",39.75,40.759998000000003,39.32,40.270000000000003,29.793959000000001,3520100]
["2005-01-17",40.279998999999997,41.150002000000001,39.759998000000003,39.889999000000003,29.512810000000002,3480200]
["2005-01-24",39.979999999999997,40.75,39.490001999999997,39.740001999999997,29.401828999999999,4147200]
["2005-01-31",40.150002000000001,41.849997999999999,40.090000000000003,41.450001,30.666989999999998,3668100]
["2005-02-07",41.450001,41.959999000000003,38.959999000000003,39.759998000000003,29.416623999999999,7103300]
["2005-02-14",39.700001,40.5,39.220001000000003,39.389999000000003,29.142883000000001,4566600]
["2005-02-21",39.340000000000003,39.599997999999999,38.330002,39.490001999999997,29.216861999999999,3175400]
["2005-02-28",39.490001999999997,39.490001999999997,38.5,38.889999000000003,28.772953000000001,4556600]
["2005-03-07",38.900002000000001,39.25,38.009998000000003,38.169998,28.240261,4721300]
["2005-03-14",38.419998,39.349997999999999,38.310001,38.959999000000003,28.824743000000002,7121600]
["2005-03-21",38.860000999999997,39.200001,37.610000999999997,37.610000999999997,27.825946999999999,4095700]
["2005-03-28",37.830002,38.959999000000003,37.75,38.110000999999997,28.195871,4428700]
["2005-04-04",38.080002,39.240001999999997,37.650002000000001,38.099997999999999,28.188472999999998,4324900]
["2005-04-11",38.099997999999999,39.029998999999997,37.080002,37.110000999999997,27.456011,4810600]
["2005-04-18",37.110000999999997,38.060001,36.799999,37.560001,27.788945999999999,4223600]
["2005-04-25",37.889999000000003,39.229999999999997,37.270000000000003,39.080002,28.913536000000001,5524800]
["2005-05-02",39.299999,41.720001000000003,37.150002000000001,40.020000000000003,29.608989999999999,9927700]
["2005-05-09",40,40.229999999999997,38.599997999999999,38.950001,28.817350000000001,4842500]
["2005-05-16",38.950001,40.090000000000003,38.93,39.82,29.461024999999999,4327600]
["2005-05-23",39.950001,40.060001,39.299999,39.790000999999997,29.438828999999998,2430900]
["2005-05-30",39.790000999999997,40.299999,38.970001000000003,39.400002000000001,29.150286000000001,2643200]
["2005-06-06",39.330002,39.919998,39.189999,39.889999000000003,29.512810000000002,3954100]
["2005-06-13",39.799999,41.400002000000001,39.200001,41.150002000000001,30.445028000000001,5381600]
["2005-06-20",41.169998,41.669998,41.099997999999999,41.209999000000003,30.489424,4754900]
["2005-06-27",41.200001,42.32,41.200001,42.32,31.310659000000001,4076200]
["2005-07-04",42.150002000000001,43.619999,41.799999,43.490001999999997,32.176285,2686800]
["2005-07-11",43.43,44.279998999999997,43.27,43.84,32.435242000000002,4343600]
["2005-07-18",43.75,44.810001,43.41,43.990001999999997,32.546207000000003,3946700]
["2005-07-25",44,44.799999,43.580002,43.950001,32.516624,3794700]
["2005-08-01",43.939999,45.59,43.349997999999999,44.610000999999997,33.004931999999997,6170000]
["2005-08-08",44.849997999999999,46.490001999999997,44.470001000000003,45.889999000000003,33.951934999999999,4610300]
["2005-08-15",45.900002000000001,46.349997999999999,45.610000999999997,45.93,33.981537000000003,3520000]
["2005-08-22",46.049999,46.43,45.790000999999997,45.889999000000003,33.951934999999999,3991200]
["2005-08-29",45.639999000000003,46.810001,45.450001,46.52,34.418049000000003,4579100]
["2005-09-05",46.77,47.650002000000001,46.740001999999997,47.580002,35.202300999999999,4191600]
["2005-09-12",47.509998000000003,48.369999,46.59,46.959999000000003,34.743583999999998,7471800]
["2005-09-19",46.419998,47.619999,45.490001999999997,46.740001999999997,34.580810999999997,5039600]
["2005-09-26",46.650002000000001,47.419998,46.099997999999999,47.369999,35.046931999999998,4596600]
["2005-10-03",47.200001,47.970001000000003,46.459999000000003,46.740001999999997,34.580810999999997,4315600]
["2005-10-10",47.049999,47.52,45.779998999999997,47.27,34.972949999999997,4666400]
["2005-10-17",47.130001,48.669998,46.880001,48.290000999999997,35.727584999999998,4428500]
["2005-10-24",48.349997999999999,50.849997999999999,48.349997999999999,49.560001,36.667206,7737100]
["2005-10-31",49.560001,50.669998,48.68,50.369999,37.266491000000002,7058600]
["2005-11-07",50.549999,52,50.209999000000003,51.700001,38.250495999999998,5489500]
["2005-11-14",51.700001,51.75,48.93,49.650002000000001,36.733790999999997,4993900]
["2005-11-21",49.650002000000001,50.639999000000003,49.330002,50.299999,37.688994999999998,2716800]
["2005-11-28",50.43,51.23,49.790000999999997,50.41,37.771434999999997,5020600]
["2005-12-05",50.310001,50.32,48.59,49.66,37.209457,3823800]
["2005-12-12",49.849997999999999,50.5,49.32,49.720001000000003,37.254421000000001,3503000]
["2005-12-19",49.619999,49.630001,48.009998000000003,48.279998999999997,36.175446000000001,3540000]
["2005-12-26",48.25,48.279998999999997,47.360000999999997,47.43,35.538558999999999,2827700]
["2006-01-02",47.490001999999997,47.849997999999999,46.900002000000001,47.290000999999997,35.433650999999998,5040300]
["2006-01-09",47.5,48.200001,47.490001999999997,47.610000999999997,35.673428000000001,8215000]
["2006-01-16",47.619999,47.639999000000003,45.91,45.970001000000003,34.444603000000001,3323800]
["2006-01-23",46.09,48.200001,46.09,47.200001,35.366230000000002,6304100]
["2006-01-30",47.209999000000003,47.98,46.200001,46.529998999999997,34.864204000000001,4209300]
["2006-02-06",46.48,48.25,46.299999,47.759998000000003,35.785820000000001,4357200]
["2006-02-13",47.740001999999997,48.939999,47.509998000000003,48.009998000000003,35.973151999999999,3498100]
["2006-02-20",48.009998000000003,49.5,48.009998000000003,49.240001999999997,36.894764000000002,4004200]
["2006-02-27",49.41,49.630001,48.099997999999999,48.139999000000003,36.070537999999999,5310500]
["2006-03-06",48.080002,48.810001,47.66,48.599997999999999,36.415215000000003,3212600]
["2006-03-13",48.5,50.369999,48.419998,50.150002000000001,37.576602999999999,3355700]
["2006-03-20",50.25,50.720001000000003,49.189999,49.75,37.276890000000002,4086800]
["2006-03-27",49.650002000000001,49.91,48.700001,48.799999,36.565083000000001,3221400]
["2006-04-03",49.150002000000001,50.18,48.860000999999997,49.040000999999997,36.744903999999998,3203300]
["2006-04-10",49.139999000000003,49.529998999999997,48.57,48.810001,36.572566999999999,2301800]
["2006-04-17",48.740001999999997,50.860000999999997,48.509998000000003,50.470001000000003,37.816383000000002,3564700]
["2006-04-24",50.470001000000003,51.799999,49.900002000000001,51.310001,38.445788999999998,3976200]
["2006-05-01",51.099997999999999,53.73,50.48,53.549999,40.124180000000003,4643900]
["2006-05-08",53.5,54.48,52.639999000000003,53.040000999999997,39.742043000000002,4494300]
["2006-05-15",53.400002000000001,53.669998,51.330002,52.18,39.097664000000002,3991800]
["2006-05-22",52.18,54.450001,51.82,54.450001,40.798538000000001,6031000]
["2006-05-29",54.450001,55.200001,53.700001,54.93,41.158194999999999,12004700]
["2006-06-05",54.93,54.93,53.099997999999999,53.919998,40.401412999999998,5670200]
["2006-06-12",54.029998999999997,54.27,52.169998,53.470001000000003,40.064231999999997,6447400]
["2006-06-19",53.599997999999999,53.860000999999997,52.439999,53.02,39.727058,5012600]
["2006-06-26",53.009998000000003,55.93,52.959999000000003,55.650002000000001,41.697673999999999,6221700]
["2006-07-03",55.950001,56.470001000000003,55.259998000000003,55.450001,41.547825000000003,3224300]
["2006-07-10",55.650002000000001,55.98,53.23,53.41,40.019283000000001,5470000]
["2006-07-17",53.419998,54.52,52.880001,53.779998999999997,40.296515999999997,4461200]
["2006-07-24",54,54.57,53.630001,54.080002,40.521301000000001,3905100]
["2006-07-31",53.950001,54.349997999999999,52.619999,52.990001999999997,39.704582000000002,5851700]
["2006-08-07",53.040000999999997,53.849997999999999,52.650002000000001,53.48,40.071728,4075900]
["2006-08-14",53.73,54.27,53.349997999999999,53.59,40.154159999999997,4429000]
["2006-08-21",53.5,53.900002000000001,52.830002,52.919998,39.652126000000003,3465800]
["2006-08-28",52.919998,53.639999000000003,52.919998,53.099997999999999,39.787005999999998,3859700]
["2006-09-04",53.049999,53.41,52.75,53.07,39.764515000000003,3380300]
["2006-09-11",52.919998,53.880001,52.919998,53.52,40.101700000000001,4000300]
["2006-09-18",53.549999,53.880001,53.09,53.709999000000003,40.244061000000002,3127600]
["2006-09-25",53.779998999999997,54.709999000000003,53.779998999999997,54.279998999999997,40.671157999999998,3617400]
["2006-10-02",54.23,54.619999,53.75,54.419998,40.776051000000002,3686400]
["2006-10-09",54.43,54.889999000000003,54.029998999999997,54.889999000000003,41.128222999999998,4203900]
["2006-10-16",55,55.93,54.619999,55.529998999999997,41.607757999999997,3981800]
["2006-10-23",55.68,56.619999,55.299999,56,41.959923000000003,3551300]
["2006-10-30",56.25,56.860000999999997,55.68,56.099997999999999,42.034858999999997,4963700]
["2006-11-06",56.950001,58.880001,56.68,58.18,43.593364999999999,4756600]
["2006-11-13",58.25,59.380001,57.860000999999997,59.25,44.395102999999999,2888100]
["2006-11-20",58.529998999999997,58.689999,57.419998,57.560001,43.128802999999998,2213700]
["2006-11-27",57.700001,57.970001000000003,56.610000999999997,57.419998,43.612769999999998,4178400]
["2006-12-04",58,59.380001,57.799999,58.27,44.258381,3451000]
["2006-12-11",58.07,58.73,57.779998999999997,58.310001,44.288769000000002,4172500]
["2006-12-18",58.48,59.009998000000003,58.130001,58.619999,44.524227000000003,2828000]
["2006-12-25",58.400002000000001,59.400002000000001,58.27,58.700001,44.584991000000002,1233100]
["2007-01-01",58.880001,59.599997999999999,58.349997999999999,58.57,44.486243999999999,1664500]
["2007-01-08",58.369999,60.48,58.189999,60.369999,45.853408999999999,3681900]
["2007-01-15",60.349997999999999,61.240001999999997,60.16,60.529998999999997,45.974941000000001,2391400]
["2007-01-22",60.299999,61.290000999999997,59.990001999999997,60.209999000000003,45.731887999999998,2729000]
["2007-01-29",60.560001,62.950001,60.310001,62.77,47.676315000000002,3434600]
["2007-02-05",62.5,64.069999999999993,62.130001,62.66,47.592765999999997,3889900]
["2007-02-12",62.75,64.110000999999997,62.200001,63.48,48.215587999999997,3014600]
["2007-02-19",63.73,64.169998000000007,62.630001,62.889999000000003,47.767467000000003,7441300]
["2007-02-26",62.900002000000001,62.990001999999997,59.709999000000003,60.040000999999997,45.602767999999998,5660300]
["2007-03-05",59.75,60.509998000000003,59.200001,60.43,45.898978999999997,4554800]
["2007-03-12",60.150002000000001,60.580002,57.869999,59.029998999999997,44.835628999999997,4848700]
["2007-03-19",59.43,62.09,59.349997999999999,60.849997999999999,46.217987000000001,4021900]
["2007-03-26",60.599997999999999,60.84,59.23,59.869999,45.473644,3624900]
["2007-04-02",60.07,60.919998,59.400002000000001,60.630001,46.050891999999997,2104000]
["2007-04-09",60.73,60.75,59.639999000000003,60.259998000000003,45.769871000000002,2616100]
["2007-04-16",60.259998000000003,63.669998,60.259998000000003,63.369999,48.132033999999997,4314900]
["2007-04-23",62.900002000000001,64.669998000000007,62.709999000000003,64.089995999999999,48.678897999999997,3555500]
["2007-04-30",64.919998000000007,64.919998000000007,60.5,63.040000999999997,47.881385999999999,8329600]
["2007-05-07",63.200001,63.299999,59.990001999999997,61.400002000000001,46.635738000000003,6667100]
["2007-05-14",61.43,61.990001999999997,60.240001999999997,61.720001000000003,46.878799000000001,5990000]
["2007-05-21",61.57,61.990001999999997,60.52,61.009998000000003,46.33952,4843600]
["2007-05-28",61.099997999999999,61.759998000000003,60.59,61.450001,46.673721,5343600]
["2007-06-04",61.41,61.799999,58.220001000000003,59.119999,44.903992000000002,7538600]
["2007-06-11",58.990001999999997,60.669998,58.59,59.860000999999997,45.466045000000001,5011700]
["2007-06-18",59.860000999999997,60.029998999999997,57.049999,57.330002,43.544415000000001,6368300]
["2007-06-25",57.34,59.060001,56.560001,58.290000999999997,44.273570999999997,5866300]
["2007-07-02",60,60.34,59.549999,60.060001,45.617953999999997,3915300]
["2007-07-09",60,62.18,60,61.860000999999997,46.985134000000002,6213500]
["2007-07-16",61.549999,62.220001000000003,60.919998,61.029998999999997,46.354717000000001,5881500]
["2007-07-23",61.25,61.349997999999999,55.869999,55.990001999999997,42.526623000000001,10411200]
["2007-07-30",56.299999,58.009998000000003,52.75,52.77,40.080910000000003,10930900]
["2007-08-06",52.900002000000001,56.68,51.52,55.669998,42.283580999999998,13803800]
["2007-08-13",56.77,57.810001,52.259998000000003,56.990001999999997,43.286175,9840900]
["2007-08-20",57.200001,57.77,54.939999,57.549999,43.711506,4958200]
["2007-08-27",57.299999,57.400002000000001,54.080002,55.490001999999997,42.146866000000003,4252300]
["2007-09-03",55.580002,57.040000999999997,54.990001999999997,55.130001,41.873424999999997,4424600]
["2007-09-10",55.32,58.220001000000003,54.290000999999997,57.790000999999997,43.893802999999998,4203100]
["2007-09-17",57.5,61.830002,56.970001000000003,59.939999,45.526809999999998,5297700]
["2007-09-24",59.880001,63.240001999999997,59.060001,63.09,47.919364999999999,4178500]
["2007-10-01",63.09,65.239998,62.700001,64.349997999999999,48.876384999999999,7031600]
["2007-10-08",64.300003000000004,66.099997999999999,63.619999,65.559997999999993,49.795425000000002,5067000]
["2007-10-15",65.629997000000003,65.75,60.880001,60.880001,46.240783999999998,4789300]
["2007-10-22",60.650002000000001,65.290001000000004,60.549999,65.290001000000004,49.590350999999998,5040800]
["2007-10-29",65.410004000000001,68.430000000000007,64.389999000000003,66.440002000000007,50.463825,7367400]
["2007-11-05",66.120002999999997,67.319999999999993,63.490001999999997,65.339995999999999,49.628329999999998,8075600]
["2007-11-12",64.709998999999996,68.190002000000007,64.709998999999996,66.309997999999993,50.365085999999998,8512200]
["2007-11-19",65.970000999999996,66.480002999999996,64.059997999999993,66.239998,50.992519000000001,5774900]
["2007-11-26",66.110000999999997,70.050003000000004,63.650002000000001,65.489998,50.415154000000001,11314100]
["2007-12-03",65.430000000000007,67.019997000000004,61.91,66.599997999999999,51.269646000000002,9397100]
["2007-12-10",66.650002000000001,68.839995999999999,65.510002,67.410004000000001,51.893211000000001,7556000]
["2007-12-17",67.339995999999999,70.199996999999996,66.75,69.720000999999996,53.671481999999997,7315500]
["2007-12-24",70.540001000000004,70.849997999999999,68.800003000000004,69.120002999999997,53.209598999999997,2265900]
["2007-12-31",68.769997000000004,69.339995999999999,66.879997000000003,67.089995999999999,51.646861999999999,5411200]
["2008-01-07",66.599997999999999,67.639999000000003,64.699996999999996,66.230002999999996,50.984833000000002,12258600]
["2008-01-14",66.900002000000001,67,59.200001,59.880001,46.096499999999999,13914600]
["2008-01-21",56.490001999999997,60.119999,54.09,57.360000999999997,44.156559000000001,14311200]
["2008-01-28",57.150002000000001,61.209999000000003,56.279998999999997,61.209999000000003,47.120353999999999,9565900]
["2008-02-04",61,61.25,51,55.009998000000003,42.347496,21335400]
["2008-02-11",55.099997999999999,57.779998999999997,53.009998000000003,56.790000999999997,43.717776999999998,13027200]
["2008-02-18",57.330002,59.119999,55.639999000000003,58.34,44.910983999999999,14895200]
["2008-02-25",58.5,61.41,55.07,55.23,42.516860999999999,13633400]
["2008-03-03",54.93,55.279998999999997,50.790000999999997,51.68,39.784011999999997,13681200]
["2008-03-10",51.639999000000003,54.07,49.049999,49.150002000000001,37.836387999999999,16271900]
["2008-03-17",48,55.48,47.23,55.470001000000003,42.701622,17070500]
["2008-03-24",55.650002000000001,57.439999,53.860000999999997,54.66,42.078060000000001,10673200]
["2008-03-31",54.73,59.529998999999997,54.439999,57.27,44.087283999999997,9991900]
["2008-04-07",57.580002,58.099997999999999,53.169998,53.209999000000003,40.961834000000003,8839300]
["2008-04-14",53,55.639999000000003,51.900002000000001,54.98,42.324393999999998,8169000]
["2008-04-21",54.5,54.740001999999997,51.919998,54.060001,41.616177,8149800]
["2008-04-28",54.560001,59,53.200001,57.919998,44.587662000000002,7659500]
["2008-05-05",57.02,58.040000999999997,52.43,53.57,41.238964000000003,11429900]
["2008-05-12",53.610000999999997,56.490001999999997,53.59,55.779998999999997,42.940258,5996500]
["2008-05-19",55.779998999999997,56.779998999999997,52.139999000000003,52.23,40.207417,6884900]
["2008-05-26",52.16,54.459999000000003,52.16,53.880001,41.477615,4742000]
["2008-06-02",53.439999,53.68,49,49.189999,37.867171999999997,8701800]
["2008-06-09",49.34,50.68,48.18,50.650002000000001,38.991107999999997,6902000]
["2008-06-16",49.799999,51.040000999999997,48.029998999999997,48.27,37.158946999999998,8189600]
["2008-06-23",48.509998000000003,48.66,41.970001000000003,42.52,32.732517000000001,17377500]
["2008-06-30",42.529998999999997,43.349997999999999,40.520000000000003,41.02,31.577797,9497100]
["2008-07-07",41.279998999999997,42.259998000000003,36.720001000000003,37.360000999999997,28.760279000000001,15355300]
["2008-07-14",37.889999000000003,39.869999,34.799999,39.68,30.546236,17446800]
["2008-07-21",39.68,43.25,37.139999000000003,41.25,31.754864000000001,15012700]
["2008-07-28",40.759998000000003,44.009998000000003,39.490001999999997,41.98,32.316814000000001,12531900]
["2008-08-04",41.330002,49.990001999999997,40.830002,45.990001999999997,35.403767000000002,17773100]
["2008-08-11",46.09,49.400002000000001,43.439999,48.93,37.667029999999997,12563400]
["2008-08-18",48.950001,48.950001,42.779998999999997,45.049999,34.680149,12585500]
["2008-08-25",44.599997999999999,46.02,42.189999,45.790000999999997,35.249813000000003,9685500]
["2008-09-01",46.73,47.490001999999997,42.709999000000003,44.700001,34.410705999999998,7500300]
["2008-09-08",47.490001999999997,49.119999,44.189999,47.439999,36.519996999999996,14710500]
["2008-09-15",42.919998,54.279998999999997,34.82,51.950001,39.991881999999997,26801200]
["2008-09-22",51.75,51.75,40.599997999999999,44.150002000000001,33.987309000000003,7757000]
["2008-09-29",43.889999000000003,45.490001999999997,29.379999000000002,32.509998000000003,25.026672000000001,14903400]
["2008-10-06",31,32.75,12.5,18.200001,14.010629,25480300]
["2008-10-13",23.870000999999998,26.950001,19.030000999999999,20.91,16.096823000000001,18422700]
["2008-10-20",21.08,22.25,15,19.610001,15.096064,15361900]
["2008-10-27",19.370000999999998,22.48,15.45,18.989999999999998,14.618779999999999,20346300]
["2008-11-03",18.879999000000002,29.41,18.43,25.190000999999999,19.391629999999999,19829500]
["2008-11-10",25.66,26.59,14.27,16.829999999999998,12.955981,21753600]
["2008-11-17",16.579999999999998,16.579999999999998,8.7799999999999994,10,7.8698069999999998,34476300]
["2008-11-24",10.92,14.21,9.5,13.81,10.868209,15957600]
["2008-12-01",13.7,19.989999999999998,11.56,19.200001,15.11004,23551500]
["2008-12-08",20.02,21.5,15.89,17.850000000000001,14.047613999999999,26299300]
["2008-12-15",17.889999,21.290001,16.079999999999998,20.309999000000001,15.983582,24622400]
["2008-12-22",20.370000999999998,20.68,18.52,19.489999999999998,15.338255,8797400]
["2008-12-29",19.510000000000002,23.860001,18.350000000000001,23.6,18.572752000000001,9067200]
["2009-01-05",23.280000999999999,24.799999,20.74,20.940000999999999,16.479378000000001,14017500]
["2009-01-12",20.870000999999998,20.870000999999998,15.19,16.190000999999999,12.741222,21282400]
["2009-01-19",16.02,16.389999,13.48,15.7,12.355600000000001,22624700]
["2009-01-26",16.120000999999998,20.700001,14.96,16.59,13.056012000000001,21584100]
["2009-02-02",16.010000000000002,17.860001,15.05,16.829999999999998,13.244889000000001,20410500]
["2009-02-09",17.549999,18.829999999999998,10.46,11.64,9.1604589999999995,47915900]
["2009-02-16",11.32,11.67,9.16,10.52,8.2790379999999999,33004200]
["2009-02-23",10.8,11.43,7.75,7.99,6.2879779999999998,47237500]
["2009-03-02",7.7,8,5.66,6.08,4.7848439999999997,42234900]
["2009-03-09",5.73,8.7799999999999994,5.41,7.77,6.1148410000000002,39940500]
["2009-03-16",8.0500000000000007,9.5,6.81,7,5.5088660000000003,54101500]
["2009-03-23",7.62,10.81,7.36,10.3,8.1059040000000007,47431400]
["2009-03-30",9.7200000000000006,10.53,7.41,10.53,8.2869109999999999,41851900]
["2009-04-06",9.9499999999999993,14.68,9.6,14.47,11.387615,48838300]
["2009-04-13",13.76,15.5,12.45,14.72,11.584362,38610400]
["2009-04-20",14.43,15.6,11.92,15.31,12.048676,34800100]
["2009-04-27",14.57,17.129999000000002,13.84,15.43,12.143114000000001,31288500]
["2009-05-04",16.079999999999998,24.9,15.47,23.68,18.635712000000002,51812700]
["2009-05-11",21.35,21.780000999999999,18.25,18.579999999999998,14.622107,79988800]
["2009-05-18",19.040001,22.23,18.540001,20.58,16.196065999999998,36038200]
["2009-05-25",21.450001,22.41,20.149999999999999,22.200001,17.470980000000001,27535400]
["2009-06-01",22.559999000000001,23.42,20.5,22.23,17.494591,33449600]
["2009-06-08",21.83,22.450001,20.459999,20.889999,16.440027000000001,21094800]
["2009-06-15",20.43,20.73,17.959999,19,14.952638,20763300]
["2009-06-22",18.700001,19.77,17.059999000000001,19.110001,15.039206,28684600]
["2009-06-29",19.23,19.549999,17.690000999999999,17.690000999999999,13.921696000000001,15262600]
["2009-07-06",17.389999,18.459999,16.77,17.139999,13.488853000000001,23915100]
["2009-07-13",17.48,19.959999,17.329999999999998,19.780000999999999,15.566484000000001,20210600]
["2009-07-20",19.91,22.940000999999999,19.809999000000001,22.879999000000002,18.006122999999999,18559900]
["2009-07-27",22.790001,24.41,22.299999,23.700001,18.651449,16843400]
["2009-08-03",24.33,26.91,23.629999000000002,25.75,20.264762999999999,32978800]
["2009-08-10",25.58,26.57,24.25,25.540001,20.099492999999999,14664100]
["2009-08-17",24.52,28.129999000000002,23.889999,27.74,21.830850999999999,15314800]
["2009-08-24",28.120000999999998,29.41,27.379999000000002,28.879999000000002,22.728016,16998400]
["2009-08-31",28.35,28.469999000000001,25.280000999999999,26.059999000000001,20.508728000000001,17948700]
["2009-09-07",26.540001,28.559999000000001,25.700001,27.83,21.901679999999999,16128400]
["2009-09-14",27.360001,30.870000999999998,27.07,28.290001,22.263688999999999,19218800]
["2009-09-21",27.440000999999999,28.290001,25.16,25.799999,20.304110000000001,18842500]
["2009-09-28",25.92,28.530000999999999,24.379999000000002,25.26,19.879141000000001,19299500]
["2009-10-05",25.51,28.370000999999998,25.299999,28.290001,22.263688999999999,17078600]
["2009-10-12",28.48,29.74,27.43,28.85,22.704395000000002,16746500]
["2009-10-19",29.07,30.07,28.049999,28.209999,22.200731000000001,15332700]
["2009-10-26",28.209999,28.84,24.860001,25.040001,19.706002999999999,18108300]
["2009-11-02",25.27,26.219999000000001,24.049999,25.709999,20.233281999999999,19305000]
["2009-11-09",26.17,26.799999,25.33,25.73,20.249020000000002,11165200]
["2009-11-16",26.040001,27.35,25.15,25.780000999999999,20.674522,12260400]
["2009-11-23",26.540001,26.540001,24.67,25,20.048994,7295300]
["2009-11-30",25.09,26.67,22.200001,24.09,19.319206000000001,37243200]
["2009-12-07",23.83,24.23,22.700001,23.6,18.92625,14915900]
["2009-12-14",23.6,24.4,23.209999,23.719999000000001,19.022483999999999,15240700]
["2009-12-21",23.889999,25.83,23.6,25.459999,20.417891000000001,8720000]
["2009-12-28",25.51,25.629999000000002,24.02,24.040001,19.279112000000001,5670300]
["2010-01-04",24.110001,25.76,24.1,25.67,20.586302,15788300]
["2010-01-11",25.75,26.98,25.08,25.26,20.257504000000001,10694400]
["2010-01-18",25.16,25.959999,23.190000999999999,23.34,18.717737,15243900]
["2010-01-25",23.76,24.26,22.98,23.049999,18.485174000000001,16928500]
["2010-02-01",23.24,24.08,21.59,22.459999,18.012008999999999,15897800]
["2010-02-08",22.610001,22.93,20.889999,22.040001,17.675194000000001,20801100]
["2010-02-15",22.309999000000001,23.1,22.200001,22.83,18.308737000000001,11271500]
["2010-02-22",22.860001,23.25,22.1,23.209999,18.613485000000001,14518200]
["2010-03-01",23.24,24.860001,23.1,24.799999,19.888598999999999,13860600]
["2010-03-08",24.790001,25.860001,24.610001,25.610001,20.538188999999999,12600400]
["2010-03-15",25.549999,28.1,25.360001,27.4,21.973696,22565900]
["2010-03-22",27.02,29.610001,26.610001,29.17,23.393163999999999,25457100]
["2010-03-29",29.360001,29.91,28.629999000000002,29.440000999999999,23.609694000000001,18010800]
["2010-04-05",29.58,30.48,28.85,29.299999,23.497423000000001,19477100]
["2010-04-12",29.379999000000002,30.120000999999998,28.790001,29.040001,23.288912,17596200]
["2010-04-19",28.58,31.1,28.58,31.040001,24.89283,17712100]
["2010-04-26",31,31.41,28.74,29.219999000000001,23.433257999999999,18093500]
["2010-05-03",29.58,30.68,26.01,27.67,22.190225999999999,20500300]
["2010-05-10",28.99,30.74,28.540001,28.9,23.176641,17107300]
["2010-05-17",28.93,29.83,25.110001,26.200001,21.011339,23041400]
["2010-05-24",25.959999,28.129999000000002,24.58,27.190000999999999,21.805285999999999,17754600]
["2010-05-31",26.809999000000001,27.790001,25.690000999999999,25.870000999999998,20.746696,11003500]
["2010-06-07",26.01,26.42,24.790001,25.75,20.650465000000001,19478900]
["2010-06-14",26.030000999999999,27.129999000000002,25.85,26.35,21.131636,17728700]
["2010-06-21",26.780000999999999,26.84,24.799999,25.4,20.369779999999999,20596700]
["2010-06-28",25.41,25.85,22.35,23.01,18.453094,20691600]
["2010-07-05",23.57,24.889999,22.610001,24.870000999999998,19.944735999999999,13700600]
["2010-07-12",24.719999000000001,25.67,23.709999,23.799999,19.086637,16084300]
["2010-07-19",23.92,25.690000999999999,23.49,25.59,20.522151999999998,14812400]
["2010-07-26",25.629999000000002,26.129999000000002,24.799999,25.610001,20.538188999999999,18486100]
["2010-08-02",26.15,26.280000999999999,23.540001,24,19.247029999999999,22070000]
["2010-08-09",24.120000999999998,24.51,22.450001,22.889999,18.356859,16085400]
["2010-08-16",22.74,23.26,22.27,22.389999,17.955878999999999,20248900]
["2010-08-23",22.530000999999999,23.219999000000001,21.190000999999999,23.209999,18.613485000000001,20593200]
["2010-08-30",23.059999000000001,25.6,22.23,25.559999000000001,20.498089,17651400]
["2010-09-06",25.190000999999999,25.77,24.709999,25.450001,20.409877999999999,9184300]
["2010-09-13",26,26.27,25.1,25.35,20.329681000000001,10408700]
["2010-09-20",25.379999000000002,26.639999,24.790001,25.9,20.770755999999999,15493900]
["2010-09-27",25.83,26.5,25.540001,25.92,20.786797,14955200]
["2010-10-04",25.77,27.5,25.42,27.360001,21.941616,16069800]
["2010-10-11",27.33,27.51,26.09,26.48,21.235890999999999,17246500]
["2010-10-18",26.530000999999999,27.34,26.120000999999998,27.07,21.709047000000002,15918500]
["2010-10-25",27.83,28.379999000000002,26.610001,26.84,21.524595000000001,10287900]
["2010-11-01",27.190000999999999,30.23,26.68,29.799999,23.898402999999998,21217400]
["2010-11-08",29.559999000000001,29.629999000000002,28.200001,28.34,22.727537000000002,14402100]
["2010-11-15",28.559999000000001,29.030000999999999,27.129999000000002,28.809999000000001,23.10446,11431600]
["2010-11-22",28.559999000000001,28.65,27.26,27.530000999999999,22.522579,8737200]
["2010-11-29",27.26,29.75,27.040001,29.68,24.281518999999999,17350700]
["2010-12-06",29.639999,32,29.48,31.450001,25.729574,17944200]
["2010-12-13",31.76,32.740001999999997,31.49,31.93,26.122268999999999,17276700]
["2010-12-20",32.130001,33.340000000000003,31.74,33.049999,27.038547999999999,7705400]
["2010-12-27",32.830002,33.169998,32.400002000000001,32.560001,26.637671999999998,4114400]
["2011-01-03",33.080002,33.909999999999997,31.940000999999999,32.439999,26.539507,13129900]
["2011-01-10",32.049999,33.349997999999999,31.75,33.349997999999999,27.283985000000001,10375400]
["2011-01-17",33.330002,33.369999,31.940000999999999,32.360000999999997,26.474052,8807100]
["2011-01-24",32.349997999999999,33.799999,32.060001,32.549999,26.629494000000001,8370000]
["2011-01-31",32.770000000000003,34.360000999999997,32.599997999999999,33.560001,27.455787999999998,10990200]
["2011-02-07",33.770000000000003,34.040000999999997,32,32.529998999999997,26.613130999999999,16460900]
["2011-02-14",32.43,34.700001,31.690000999999999,34.689999,28.380248999999999,12832600]
["2011-02-21",34.009998000000003,34.139999000000003,32.720001000000003,33.939999,27.766663000000001,8289700]
["2011-02-28",34.060001,34.450001,32.610000999999997,32.990001999999997,26.989462,14031600]
["2011-03-07",33.259998000000003,33.740001999999997,31.809999000000001,32.330002,26.449511000000001,11284600]
["2011-03-14",31.940000999999999,32.639999000000003,30.280000999999999,31.75,25.975003999999998,17437200]
["2011-03-21",32.310001,32.349997999999999,31.08,31.860001,26.064997000000002,10204800]
["2011-03-28",32.040000999999997,32.450001,31.32,31.73,25.958645000000001,11238100]
["2011-04-04",31.889999,32.200001,31.5,31.719999000000001,25.950462000000002,8581000]
["2011-04-11",31.719999000000001,32,30.639999,31.4,25.688669000000001,8783300]
["2011-04-18",30.85,31.85,30.379999000000002,31.809999000000001,26.024096,7524600]
["2011-04-25",31.68,33.799999,31.57,33.75,27.611227,9892600]
["2011-05-02",34.779998999999997,35,30.969999000000001,31.41,25.696847999999999,14241700]
["2011-05-09",31.41,32.099997999999999,30.870000999999998,31.02,25.377780999999999,8355800]
["2011-05-16",30.84,31.92,30.610001,31.58,25.835930000000001,8424800]
["2011-05-23",30.98,31.530000999999999,30.549999,30.969999000000001,25.336881999999999,10556500]
["2011-05-30",31.42,31.610001,29.73,29.879999000000002,24.445143000000002,12182700]
["2011-06-06",29.77,30.02,27.809999000000001,28.290001,23.144345999999999,12877800]
["2011-06-13",28.32,29.459999,28.129999000000002,29.1,23.807010999999999,14409700]
["2011-06-20",28.889999,30.200001,28.65,29.01,23.733384999999998,11895100]
["2011-06-27",29.120000999999998,31,29.02,30.870000999999998,25.25507,11635900]
["2011-07-04",30.73,30.870000999999998,29.66,30.15,24.666031,10833400]
["2011-07-11",29.6,29.65,28.07,28.41,23.242521,9745600]
["2011-07-18",28.16,29.43,27.41,28.99,23.717026000000001,9817000]
["2011-07-25",28.65,28.82,27.1,27.629999000000002,22.604389000000001,10038300]
["2011-08-01",28.16,28.790001,24.889999,25.33,20.722740000000002,23492400]
["2011-08-08",24.370000999999998,25.030000999999999,21.549999,23.48,19.209236000000001,26971400]
["2011-08-15",23.75,24.17,21.559999000000001,21.629999000000002,17.695723000000001,20595400]
["2011-08-22",22.26,24.709999,21.799999,23.67,19.364674000000001,20904900]
["2011-08-29",24.040001,25.780000999999999,23.25,23.25,19.021072,14734100]
["2011-09-05",22.440000999999999,24.57,22.15,23.02,18.832905,14107600]
["2011-09-12",22.42,26.16,22.42,25.49,20.853636000000002,20186200]
["2011-09-19",24.790001,25.34,22.26,22.889999,18.726545000000002,20104300]
["2011-09-26",23.26,24.82,22.58,22.67,18.546559999999999,15213900]
["2011-10-03",22.42,23.809999000000001,20.48,22.67,18.546559999999999,17378200]
["2011-10-10",23.280000999999999,25.42,23.280000999999999,25.15,20.575479999999999,11865900]
["2011-10-17",24.76,26.18,23.77,25.959999,21.238143999999998,13579800]
["2011-10-24",26.200001,28.76,25.120000999999998,26.98,22.072624000000001,19123800]
["2011-10-31",26.35,26.459999,24,24.99,20.444578,34596200]
["2011-11-07",24.93,25.309999000000001,23.110001,24.02,19.651012000000001,19991000]
["2011-11-14",23.790001,24.35,22.66,23.75,19.989837999999999,20096500]
["2011-11-21",23.280000999999999,23.459999,21.42,21.43,18.037146,9900600]
["2011-11-28",22.4,25.24,22,24.299999,20.452759,21720100]
["2011-12-05",24.91,25.719999000000001,23.99,24.530000999999999,20.646343000000002,19053100]
["2011-12-12",24.129999000000002,24.219999000000001,22.959999,23.540001,19.813089000000002,15993200]
["2011-12-19",23.58,25.01,22.809999000000001,24.950001,20.999853000000002,11134700]
["2011-12-26",24.92,25.110001,24.209999,24.6,20.705262999999999,4182000]
["2012-01-02",25.43,25.76,24.35,24.469999000000001,20.595842000000001,9110100]
["2012-01-09",24.209999,26.459999,24.209999,26.1,21.967779,9612100]
["2012-01-16",26.57,27.23,26.049999,27.07,22.784210000000002,10782900]
["2012-01-23",27.09,27.66,26.82,27.540001,23.1798,11752200]
["2012-01-30",27.17,28.32,26.84,27.5,23.146129999999999,17942500]
["2012-02-06",27.389999,27.41,26.09,26.209999,22.060368,14870700]
["2012-02-13",26.57,27.52,26.120000999999998,27.4,23.061959999999999,10763400]
["2012-02-20",27.469999000000001,28.09,26.940000999999999,27.85,23.440718,7740200]
["2012-02-27",27.5,28.16,27.299999,27.58,23.213467000000001,9521800]
["2012-03-05",27.51,27.77,26.26,27.139999,22.843122000000001,10840700]
["2012-03-12",27.209999,29.709999,26.940000999999999,29.17,24.718181999999999,13518000]
["2012-03-19",29.23,29.469999000000001,28.639999,29.120000999999998,24.675812000000001,9456000]
["2012-03-26",29.43,29.84,28.629999000000002,29.51,25.006294,9353000]
["2012-04-02",29.469999000000001,29.959999,28.85,29.299999,24.828339,9410300]
["2012-04-09",28.51,28.65,27.299999,27.709999,23.480996999999999,9424400]
["2012-04-16",27.76,28.68,27.5,28.16,23.862328000000002,7644000]
["2012-04-23",27.58,29.26,26.01,27.690000999999999,23.464055999999999,12223900]
["2012-04-30",27.52,28.219999000000001,25.969999000000001,26.09,22.108239999999999,12011400]
["2012-05-07",25.91,26.25,25.1,25.219999000000001,21.371019,11930800]
["2012-05-14",24.85,24.870000999999998,23.290001,23.469999000000001,19.888093999999999,12208400]
["2012-05-21",23.57,24.940000999999999,23.379999000000002,24.440000999999999,20.710056000000002,13649900]
["2012-05-28",24.639999,25.209999,23.280000999999999,23.299999,19.744039999999998,16568000]
["2012-06-04",23.42,24.93,23.09,24.809999000000001,21.178619000000001,14610000]
["2012-06-11",25.129999000000002,25.5,24.549999,25.4,21.682261,11047300]
["2012-06-18",25.129999000000002,25.610001,24.530000999999999,24.85,21.212762999999999,12394200]
["2012-06-25",24.41,26.24,24.209999,26.23,22.390778000000001,10071100]
["2012-07-02",26.51,26.690000999999999,25.68,26.040001,22.228586,5098300]
["2012-07-09",25.950001,26.299999,25.299999,26.110001,22.288338,8566200]
["2012-07-16",25.99,26.309999000000001,25.49,25.58,21.835915,7256500]
["2012-07-23",24.969999000000001,26.18,24.26,24.98,21.323734000000002,16408700]
["2012-07-30",24.780000999999999,26.219999000000001,24.66,26.110001,22.288338,10507100]
["2012-08-06",26.219999000000001,26.65,25.959999,26.23,22.390778000000001,7593300]
["2012-08-13",26.4,26.790001,25.99,26.549999,22.663933,7265300]
["2012-08-20",26.43,27.309999000000001,26.290001,27.27,23.278559000000001,10471400]
["2012-08-27",27.299999,27.74,27,27.440000999999999,23.423672,8570200]
["2012-09-03",27.34,28.48,27.17,28.309999000000001,24.166333999999999,6814600]
["2012-09-10",28.110001,29.16,27.620000999999998,29.16,25.083881000000002,10255500]
["2012-09-17",29.1,29.200001,27.6,27.92,24.017218,11584100]
["2012-09-24",27.82,27.959999,26.530000999999999,26.940000999999999,23.174208,11137400]
["2012-10-01",27.059999000000001,28.18,26.84,27.76,23.879584999999999,9190800]
["2012-10-08",27.6,27.870000999999998,26.889999,26.92,23.157003,9935900]
["2012-10-15",27.09,28.709999,26.83,28.16,24.223673000000002,9436900]
["2012-10-22",28.09,28.48,27.24,27.700001,23.827971999999999,9162500]
["2012-10-29",27.809999000000001,28.6,27.41,28.17,24.232275000000001,5743900]
["2012-11-05",27.9,28.48,26.25,26.6,22.881733000000001,7039200]
["2012-11-12",26.549999,26.889999,25.83,26.32,22.640871000000001,6722900]
["2012-11-19",26.67,27.33,26.41,27.33,23.509689000000002,5059800]
["2012-11-26",27.08,27.629999000000002,26.15,27.15,23.354855000000001,10605100]
["2012-12-03",27.280000999999999,27.99,27.16,27.66,23.793562000000001,11097500]
["2012-12-10",27.530000999999999,28.290001,27.440000999999999,27.51,23.844138999999998,7680300]
["2012-12-17",27.690000999999999,28.709999,27.629999000000002,28.049999,24.312173999999999,7803500]
["2012-12-24",27.99,28.290001,27.82,28.08,24.338179,4125800]
["2012-12-31",27.950001,29.4,27.91,29.33,25.421607999999999,7089100]
["2013-01-07",29.129999000000002,29.67,28.9,29.200001,25.308928999999999,7483500]
["2013-01-14",29.18,29.68,28.75,29.51,25.577621000000001,7206500]
["2013-01-21",29.51,30.85,29.41,30.780000999999999,26.678388999999999,6188400]
["2013-01-28",30.879999000000002,31.59,30.49,30.52,26.453035,13297300]
["2013-02-04",30.309999000000001,30.959999,30.129999000000002,30.9,26.782395999999999,9478500]
["2013-02-11",30.860001,31.74,30.780000999999999,31.690000999999999,27.467119,7692700]
["2013-02-18",31.73,32.290000999999997,30.77,31.610001,27.397787000000001,9480600]
["2013-02-25",31.700001,31.950001,30.49,31.549999,27.345780999999999,12590800]
["2013-03-04",31.4,33.490001999999997,31.370000999999998,33.419998,28.966584999999998,7351800]
["2013-03-11",33.389999000000003,34.580002,33.360000999999997,34.090000000000003,29.757383000000001,7712900]
["2013-03-18",33.549999,34.009998000000003,33.209999000000003,33.529998999999997,29.268554999999999,7818300]
["2013-03-25",33.740001999999997,34.049999,33.130001,34.029998999999997,29.705009,4442400]
["2013-04-01",33.979999999999997,34.169998,32.590000000000003,33.470001000000003,29.216180999999999,8136600]
["2013-04-08",33.439999,35.470001000000003,33.18,35.450001,30.944545999999999,8448000]
["2013-04-15",35.380001,35.380001,33.43,34.340000000000003,29.975607,7729300]
["2013-04-22",34.479999999999997,36.369999,33.900002000000001,35.740001999999997,31.197683000000001,7238500]
["2013-04-29",35.840000000000003,37.130001,35.509998000000003,36.720001000000003,32.053127000000003,5754600]
["2013-05-06",36.470001000000003,37.409999999999997,36.380001,37.049999,32.341194000000002,5464000]
["2013-05-13",36.919998,38.209999000000003,36.689999,38.139999000000003,33.292656000000001,5706900]
["2013-05-20",37.990001999999997,38.599997999999999,36.509998000000003,37.220001000000003,32.489578000000002,6368800]
["2013-05-27",37.709999000000003,38.75,37.610000999999997,37.849997999999999,33.039509000000002,5645500]
["2013-06-03",37.990001999999997,38.68,36.860000999999997,38.580002,33.881000999999998,8257200]
["2013-06-10",38.720001000000003,38.950001,37.770000000000003,38.040000999999997,33.406776000000001,6354900]
["2013-06-17",38.310001,39.049999,36.439999,36.799999,32.317799000000001,9436500]
["2013-06-24",36.270000000000003,38.040000999999997,35.650002000000001,37.450001,32.888634000000003,7861100]
["2013-07-01",37.740001999999997,37.970001000000003,36.75,37.909999999999997,33.292594999999999,6376100]
["2013-07-08",38.110000999999997,39,38.049999,38.900002000000001,34.162022,7601500]
["2013-07-15",38.580002,39.979999999999997,38.490001999999997,39.68,34.847019000000003,7006200]
["2013-07-22",39.689999,43.18,39.590000000000003,42.990001999999997,37.753867999999997,9804000]
["2013-07-29",42.880001,44.939999,42.459999000000003,44.369999,38.965781999999997,8786200]
["2013-08-05",44.18,44.310001,42.830002,42.889999000000003,37.666041999999997,7444100]
["2013-08-12",42.52,43.119999,41.810001,42.48,37.305984000000002,4150500]
["2013-08-19",42.400002000000001,42.860000999999997,41.59,42.310001,37.156680999999999,4450600]
["2013-08-26",42.299999,42.639999000000003,40.290000999999997,40.919998,35.935988999999999,6405700]
["2013-09-02",41.220001000000003,42.459999000000003,41.049999,42.040000999999997,36.919575000000002,5984800]
["2013-09-09",42.09,43.860000999999997,41.919998,43.09,38.083660000000002,5989300]
["2013-09-16",43.799999,44.23,43.139999000000003,43.240001999999997,38.216231999999998,8163900]
["2013-09-23",42.900002000000001,43.759998000000003,42.650002000000001,43.189999,38.172046999999999,4104300]
["2013-09-30",42.48,43.43,42.049999,43.41,38.366481999999998,5292700]
["2013-10-07",42.880001,43.950001,41.450001,43.939999,38.834907999999999,5750100]
["2013-10-14",43.389999000000003,46.41,43.290000999999997,46.360000999999997,40.973747000000003,7331900]
["2013-10-21",46.509998000000003,47.93,45.830002,46.849997999999999,41.406802999999996,5493900]
["2013-10-28",46.849997999999999,48.169998,46.529998999999997,47.48,41.963619000000001,6446000]
["2013-11-04",47.59,48.790000999999997,46.939999,48.439999,42.812080000000002,6268200]
["2013-11-11",48.25,49.240001999999997,47.599997999999999,49.189999,43.474936999999997,5275200]
["2013-11-18",49.27,50.200001,48.889999000000003,50.16,44.332248999999997,5623200]
["2013-11-25",50.130001,50.970001000000003,49.970001000000003,50.630001,44.747638999999999,4674500]
["2013-12-02",50.860000999999997,50.91,48.869999,49.459999000000003,43.713566,8021200]
["2013-12-09",49.540000999999997,49.950001,47.959999000000003,48.080002,42.718375999999999,5082800]
["2013-12-16",48.419998,48.990001999999997,47.279998999999997,48.75,43.313662999999998,11044100]
["2013-12-23",49.02,49.779998999999997,48.860000999999997,49.380001,43.873409000000002,2433600]
["2013-12-30",49.389999000000003,49.470001000000003,48.349997999999999,48.959999000000003,43.500244000000002,3775000]
["2014-01-06",49.09,49.84,48.669998,49.560001,44.033332999999999,5584500]
["2014-01-13",49,49.299999,47.41,47.439999,42.149746,7352200]
["2014-01-20",47.740001999999997,47.959999000000003,43.970001000000003,43.970001000000003,39.066696,6232100]
["2014-01-27",44,44.389999000000003,43.209999000000003,43.57,38.711308000000002,7295700]
["2014-02-03",43.619999,43.689999,41.200001,43.490001999999997,38.640228,8862500]
["2014-02-10",43.5,44.720001000000003,42.759998000000003,44.540000999999997,39.573146999999999,6787200]
["2014-02-17",44.529998999999997,45.099997999999999,43.689999,44.48,39.519821,4731900]
["2014-02-24",44.509998000000003,46.049999,44.110000999999997,45.349997999999999,40.292816000000002,5328700]
["2014-03-03",44.779998999999997,47.740001999999997,44.400002000000001,47.279998999999997,42.007595000000002,6837600]
["2014-03-10",47.27,47.380001,45.290000999999997,45.369999,40.555095999999999,5751300]
["2014-03-17",45.82,47.099997999999999,45.560001,46.419998,41.493668,6670900]
["2014-03-24",47.48,47.720001000000003,45.220001000000003,45.810001,40.948402000000002,9296100]
["2014-03-31",46.040000999999997,47.799999,45.810001,46.669998,41.717140000000001,8276400]
["2014-04-07",46.48,46.599997999999999,43.25,43.279998999999997,38.686900999999999,7362100]
["2014-04-14",44.27,45.599997999999999,42.900002000000001,45.200001,40.403145000000002,5458000]
["2014-04-21",45.09,47.84,44.439999,46.290000999999997,41.377464000000003,8853800]
["2014-04-28",46.970001000000003,47.040000999999997,45.639999000000003,46.650002000000001,41.699261,7382200]
["2014-05-05",46.310001,47.150002000000001,45.43,46.580002,41.636691999999996,6506400]
["2014-05-12",46.900002000000001,47.869999,44.66,45.5,40.671303000000002,6560900]
["2014-05-19",45.349997999999999,46.669998,44.939999,46.459999000000003,41.529418999999997,4351900]
["2014-05-26",46.639999000000003,47,46.310001,46.77,41.806519000000002,3429700]
["2014-06-02",46.869999,48.939999,46.57,48.880001,43.692599999999999,5726300]
["2014-06-09",49.23,49.599997999999999,48.380001,48.75,43.867694999999998,5393900]
["2014-06-16",48.669998,50.700001,48.419998,50.369999,45.325446999999997,5635500]
["2014-06-23",50.279998999999997,50.52,49.650002000000001,50.27,45.235474000000004,4340200]
["2014-06-30",50.25,51.639999000000003,50.07,51.540000999999997,46.378273,3489200]
["2014-07-07",51.32,51.970001000000003,50.450001,51.450001,46.297291000000001,6343100]
["2014-07-14",51.880001,52.169998,50.939999,51.869999,46.675227999999997,5254100]
["2014-07-21",51.57,52.509998000000003,51.32,51.790000999999997,46.603240999999997,4810300]
["2014-07-28",51.650002000000001,51.82,48.830002,49.169998,44.245628000000004,5750600]
["2014-08-04",49.400002000000001,50.709999000000003,48.82,50.200001,45.172477999999998,6943300]
["2014-08-11",50.349997999999999,51.689999,50.259998000000003,51.07,45.955340999999997,4112100]
["2014-08-18",51.490001999999997,53.52,51.400002000000001,52.919998,47.620075,5289800]
["2014-08-25",53.23,54.540000999999997,53.029998999999997,54.290000999999997,48.852867000000003,4979100]
["2014-09-01",54.59,55.07,53.709999000000003,54.369999,48.924849999999999,4601200]
["2014-09-08",54.259998000000003,54.689999,53.360000999999997,54.040000999999997,48.932499,4379000]
["2014-09-15",53.93,55,53.369999,54.439999,49.294693000000002,4854400]
["2014-09-22",54.16,54.470001000000003,52.98,53.400002000000001,48.352981999999997,3963800]
["2014-09-29",52.619999,53.43,50.060001,51.490001999999997,46.623508000000001,7242400]
["2014-10-06",51.919998,51.919998,49.330002,49.34,44.676712000000002,7090500]
["2014-10-13",49.459999000000003,49.869999,46.490001999999997,49.360000999999997,44.694817,10128700]
["2014-10-20",48.77,50.98,48.48,50.349997999999999,45.591254999999997,8254400]
["2014-10-27",50.18,52.849997999999999,49.93,52.369999,47.420338000000001,7151600]
["2014-11-03",52.23,52.889999000000003,51.689999,52.82,47.827796999999997,7089800]
["2014-11-10",52.860000999999997,53.619999,52.57,52.860000999999997,47.864024999999998,3999900]
["2014-11-17",52.700001,53.93,52.27,53.439999,48.389194000000003,4125400]
["2014-11-24",53.709999000000003,54.310001,53.18,53.27,48.235278999999998,3055300]
["2014-12-01",52.830002,53.66,52.349997999999999,53.470001000000003,48.416370000000001,5470000]
["2014-12-08",53.439999,54.189999,50.560001,50.59,46.102660999999998,7524000]
["2014-12-15",50.93,52.799999,48.950001,52.709999000000003,48.034607000000001,9946200]
["2014-12-22",52.84,53.66,52.470001000000003,53.060001,48.353565000000003,2509100]
["2014-12-29",52.869999,53.73,51.299999,51.810001,47.214447,3277900]
["2015-01-05",51.18,51.93,48.959999000000003,51.09,46.558304,8546800]
["2015-01-12",51.16,51.200001,47.150002000000001,48.029998999999997,43.769725999999999,6512400]
["2015-01-19",48.299999,49.459999000000003,47.189999,48.759998000000003,44.434978000000001,4320300]
["2015-01-26",48.540000999999997,49.369999,46.009998000000003,46.93,42.767299999999999,8198600]
["2015-02-02",47.240001999999997,50.349997999999999,46.599997999999999,49.650002000000001,45.246037000000001,8431100]
["2015-02-09",49.189999,51.68,49.07,51.599997999999999,47.023066999999998,5828000]
["2015-02-16",51.549999,52.220001000000003,50.990001999999997,52.110000999999997,47.487834999999997,4281500]
["2015-02-23",51.970001000000003,52.139999000000003,51.110000999999997,51.169998,46.631202999999999,4545100]
["2015-03-02",51.169998,52.560001,50.130001,50.5,46.020645000000002,8571200]
["2015-03-09",50.599997999999999,51.040000999999997,49.290000999999997,50.470001000000003,46.323658000000002,5256400]
["2015-03-16",50.84,51.970001000000003,49.610000999999997,51.860000999999997,47.599463999999998,10067600]
["2015-03-23",51.860000999999997,52.290000999999997,50.240001999999997,50.490001999999997,46.342018000000003,5852500]
["2015-03-30",50.950001,51.580002,50.52,51.41,47.186439999999997,4383500]
["2015-04-06",50.720001000000003,52.23,49.810001,50.279998999999997,46.149273000000001,7122000]
["2015-04-13",50.27,52.02,50.040000999999997,50.77,46.599021999999998,8602300]
["2015-04-20",51.150002000000001,52.419998,50.139999000000003,51.619999,47.379181000000003,6961000]
["2015-04-27",51.75,52.419998,50.91,51.66,47.415894000000002,5493300]
["2015-05-04",51.799999,52.560001,50.93,52.389999000000003,48.085926000000001,4977900]
["2015-05-11",52.279998999999997,52.720001000000003,51,51.310001,47.094653999999998,4797700]
["2015-05-18",51.380001,53.279998999999997,51.360000999999997,52.59,48.269489,6223300]
["2015-05-25",52.389999000000003,52.66,51.200001,51.689999,47.443432000000001,4621400]
["2015-06-01",51.880001,53.32,51.139999000000003,51.880001,47.617825000000003,6540700]
["2015-06-08",51.799999,53.259998000000003,51.41,52.630001,48.653995999999999,6464800]
["2015-06-15",51.799999,53.099997999999999,51.799999,52.5,48.533813000000002,7371800]
["2015-06-22",53.130001,53.419998,52.080002,52.439999,48.478347999999997,6047300]
["2015-06-29",51.66,52.049999,50.66,51.48,47.590870000000002,4420600]
["2015-07-06",50.490001999999997,51.740001999999997,49.889999000000003,51.23,47.359760000000001,7379300]
["2015-07-13",51.5,53.130001,51.5,52.82,48.829647000000001,5187600]
["2015-07-20",52.950001,54.68,52.369999,54.459999000000003,50.345745000000001,6750100]
["2015-07-27",54.110000999999997,55.830002,53.5,55.509998000000003,51.316422000000003,7712300]
["2015-08-03",55.470001000000003,56.57,54.759998000000003,55.23,51.057575,5476500]
["2015-08-10",56.16,58.02,54.700001,57.98,53.599823000000001,7230300]
["2015-08-17",57.860000999999997,57.959999000000003,53.93,53.93,49.855781999999998,7553400]
["2015-08-24",50.200001,53.259998000000003,48.25,50.900002000000001,47.054687999999999,12903800]
["2015-08-31",50.5,50.849997999999999,47.200001,47.57,43.976261000000001,8175900]
["2015-09-07",47.599997999999999,50,41.669998,48.18,44.893230000000003,6759600]
["2015-09-14",48.169998,49.860000999999997,47.650002000000001,48.049999,44.772098999999997,8690000]
["2015-09-21",48.48,49.099997999999999,46.75,48.049999,44.772098999999997,6060000]
["2015-09-28",47.490001999999997,47.799999,45.91,47.630001,44.380744999999997,6818000]
["2015-10-05",48,50.080002,47.66,49.459999000000003,46.085906999999999,5000100]
["2015-10-12",49.389999000000003,49.689999,47.669998,48.93,45.592055999999999,4121100]
["2015-10-19",48.66,50.549999,48.040000999999997,50.509998000000003,47.064273999999997,6570500]
["2015-10-26",50.5,51.220001000000003,48.869999,50.16,46.738154999999999,6944200]
["2015-11-02",50.369999,52.209999000000003,50.07,51.950001,48.406044000000001,5242100]
["2015-11-09",51.869999,51.880001,48.599997999999999,48.77,45.442982000000001,6042800]
["2015-11-16",48.580002,51.139999000000003,48.419998,50.830002,47.362450000000003,4667500]
["2015-11-23",50.790000999999997,51.450001,49.990001999999997,51.419998,47.912196999999999,2929400]
["2015-11-30",51.419998,52.18,48.029998999999997,49.139999000000003,45.787734999999998,10481400]
["2015-12-07",48.91,49.360000999999997,44.900002000000001,45.23,42.459854,10478000]
["2015-12-14",45.400002000000001,46.919998,43.82,43.82,41.136211000000003,9689500]
["2015-12-21",44.279998999999997,45.869999,43.639999000000003,45.66,42.863517999999999,3912200]
["2015-12-28",45.349997999999999,46.450001,44.919998,44.98,42.225158999999998,3535300]
["2016-01-04",43.810001,44.299999,40.040000999999997,40.139999000000003,37.681590999999997,11659200]
["2016-01-11",40.330002,41.330002,37.029998999999997,37.909999999999997,35.588172999999998,10407100]
["2016-01-18",38.700001,38.849997999999999,35.220001000000003,38.060001,35.728988999999999,8246400]
["2016-01-25",37.869999,38.729999999999997,36.990001999999997,38,35.672652999999997,12165400]
["2016-02-01",37.849997999999999,38.200001,33.090000000000003,36.810001,34.555542000000003,18132800]
["2016-02-08",36.029998999999997,36.970001000000003,33.720001000000003,35.380001,33.213127,14760300]
["2016-02-15",36.119999,37.720001000000003,35.549999,36.810001,34.555542000000003,9961600]
["2016-02-22",37.740001999999997,38.979999999999997,35.729999999999997,38.470001000000003,36.113872999999998,8722000]
["2016-02-29",38.400002000000001,39.840000000000003,37.779998999999997,39.349997999999999,36.939976000000001,9693800]
["2016-03-07",38.970001000000003,40.400002000000001,37.689999,40.360000999999997,38.256439,7832300]
["2016-03-14",40.060001,41.68,38.810001,41.43,39.270663999999996,8291600]
["2016-03-21",41.32,41.619999,38.360000999999997,38.900002000000001,36.872535999999997,7143000]
["2016-03-28",39.049999,40.479999999999997,38.509998000000003,39.880001,37.801456000000002,6951400]
["2016-04-04",39.790000999999997,39.880001,38.380001,39.029998999999997,36.995753999999998,8678600]
["2016-04-11",39.389999000000003,41.849997999999999,39.369999,41.34,39.185360000000003,7242000]
["2016-04-18",41.139999000000003,44.34,41.049999,44.099997999999999,41.801506000000003,7942800]
["2016-04-25",43.75,44.18,42.18,42.68,40.455520999999997,9617700]
["2016-05-02",43,43.330002,41.049999,42.200001,40.000537999999999,9649100]
["2016-05-09",42.200001,43.18,41.75,41.869999,39.687733000000001,5900900]
["2016-05-16",41.869999,43.580002,41.869999,43.189999,40.938930999999997,8114100]
["2016-05-23",43.009998000000003,44.900002000000001,42.830002,44.41,42.095345000000002,6392700]
["2016-05-30",44.540000999999997,44.740001999999997,42.540000999999997,42.82,40.588219000000002,6340000]
["2016-06-06",42.98,43.91,42.200001,42.48,40.624310000000001,5312100]
["2016-06-13",42.060001,42.549999,40.919998,42.34,40.490425000000002,8480300]
["2016-06-20",42.889999000000003,44.82,39.919998,39.959999000000003,38.214393999999999,12119800]
["2016-06-27",39.099997999999999,41.57,38.029998999999997,41.130001,39.333286000000001,9008900]
["2016-07-04",40.479999999999997,41.68,38.840000000000003,41.59,39.773186000000003,6870800]
["2016-07-11",41.950001,44.599997999999999,41.709999000000003,44.259998000000003,42.326552999999997,7023000]
["2016-07-18",44.16,44.98,43.790000999999997,44.669998,42.718639000000003,4886800]
["2016-07-25",44.580002,47.150002000000001,44.23,46.630001,44.593018000000001,5722300]
["2016-08-01",46.73,47.189999,45.110000999999997,47.18,45.118999000000002,7921200]
["2016-08-08",47.400002000000001,47.830002,46.400002000000001,46.779998999999997,44.736465000000003,5127300]
["2016-08-15",47.080002,47.610000999999997,46.779998999999997,47.119999,45.061610999999999,4986500]
["2016-08-22",47.009998000000003,48.68,46.830002,48.259998000000003,46.151817000000001,4819300]
["2016-08-29",48.299999,49.5,48.209999000000003,49.049999,46.907310000000003,5945400]
["2016-09-05",49.119999,49.290000999999997,48.369999,48.369999,46.643352999999998,4428200]
["2016-09-12",47.919998,49.139999000000003,47.560001,48.369999,46.643352999999998,8744400]
["2016-09-19",48.66,50.610000999999997,48.580002,49.799999,48.022305000000003,6647300]
["2016-09-26",49.299999,51.720001000000003,49.040000999999997,51.509998000000003,49.671264999999998,9764300]
["2016-10-03",51.259998000000003,52.830002,50.959999000000003,52.259998000000003,50.394489,7299200]
["2016-10-10",52.540000999999997,53.110000999999997,51.25,52.330002,50.461993999999997,7502200]
["2016-10-17",52.439999,53.029998999999997,52.080002,52.619999,50.741641999999999,6437900]
["2016-10-24",53.049999,56.32,52.490001999999997,55.27,53.297046999999999,9364200]
["2016-10-31",55.73,55.73,52.669998,53.130001,51.233432999999998,10270300]
["2016-11-07",54.310001,58.09,53.860000999999997,57.299999,55.254581000000002,15637300]
["2016-11-14",57.91,58.849997999999999,56.639999000000003,57.66,55.601726999999997,8227300]
["2016-11-21",57.849997999999999,58.52,57.27,58.330002,56.247818000000002,4989100]
["2016-11-28",57.709999000000003,58.740001999999997,56.860000999999997,57.779998999999997,55.717444999999998,7639300]
["2016-12-05",58.48,61.34,57.790000999999997,60.299999,58.584156,10683000]
["2016-12-12",60.290000999999997,60.389999000000003,57.740001999999997,57.799999,56.155289000000003,9369700]
["2016-12-19",57.91,59.279998999999997,57.400002000000001,58.41,56.747931999999999,6009500]
["2016-12-26",58.439999,58.93,57.619999,57.860000999999997,56.213588999999999,2667700]
["2017-01-02",58.610000999999997,59.310001,57.959999000000003,58.860000999999997,57.185130999999998,4935300]
["2017-01-09",58.450001,59.630001,58.009998000000003,59.029998999999997,57.350292000000003,5229300]
["2017-01-16",58.360000999999997,59.669998,57.950001,58.240001999999997,56.582774999999998,5228300]
["2017-01-23",58.099997999999999,59.77,57.27,58,56.349598,7804900]
["2017-01-30",57.860000999999997,59.439999,56.119999,59.419998,57.729191,9935800]
["2017-02-06",58.869999,61.049999,58.869999,60.860000999999997,59.128219999999999,6357800]
["2017-02-13",61.130001,62.889999000000003,61.07,62.119999,60.352364000000001,6414700]
["2017-02-20",62.240001999999997,63.119999,61.990001999999997,62.75,60.964435999999999,5282900]
["2017-02-27",62.68,64.309997999999993,61.98,63.57,61.761105000000001,7233900]
["2017-03-06",63.119999,63.919998,62.779998999999997,63.540000999999997,62.168948999999998,4760100]
["2017-03-13",63.52,64.650002000000001,62.740001999999997,63.439999,62.071102000000003,5718400]
["2017-03-20",63.34,63.66,60.27,62.169998,60.828505999999997,4884800]
["2017-03-27",60.599997999999999,63.610000999999997,60.18,63.110000999999997,61.748226000000003,4736700]
["2017-04-03",63.299999,63.700001,61.75,62.57,61.219875000000002,4959200]
["2017-04-10",62.639999000000003,63.07,61.380001,61.509998000000003,60.182746999999999,3045200]
["2017-04-17",61.82,63.23,61.48,62.810001,61.454700000000003,4340900]
["2017-04-24",64.349997999999999,65.559997999999993,63.68,65.129997000000003,63.724640000000001,6326100]
["2017-05-01",65.669998000000007,65.669998000000007,64.129997000000003,64.339995999999999,62.951683000000003,5969000]
["2017-05-08",64.370002999999997,64.540001000000004,62.84,63,61.640602000000001,5291400]
["2017-05-15",63.25,64.089995999999999,60.349997999999999,60.830002,59.517426,8595800]
["2017-05-22",61.23,63.119999,60.91,62.75,61.395995999999997,6142300]
["2017-05-29",62.549999,64.190002000000007,62,63.959999000000003,62.579884,4098100]
["2017-06-05",63.91,64.989998,61.950001,64.910004000000001,63.977195999999999,5541200]
["2017-06-12",64.720000999999996,65.860000999999997,64.430000000000007,65.349997999999999,64.410865999999999,6309900]
["2017-06-19",65.779999000000004,66.120002999999997,62.310001,62.580002,61.680675999999998,5863600]
["2017-06-26",62.849997999999999,65.629997000000003,62.610000999999997,64.069999999999993,63.149261000000003,5521100]
["2017-07-03",64.569999999999993,65.330001999999993,63.93,64.610000999999997,63.681507000000003,5237200]
["2017-07-10",64.569999999999993,66.309997999999993,64.459998999999996,66.099997999999999,65.150092999999998,4164900]
["2017-07-17",65.989998,66.949996999999996,65.610000999999997,66.419998000000007,65.465485000000001,4188800]
["2017-07-24",66.279999000000004,67.580001999999993,65.459998999999996,67.370002999999997,66.401840000000007,4111400]
["2017-07-31",67.730002999999996,67.730002999999996,65.989998,67.040001000000004,66.076583999999997,4785400]
["2017-08-07",67.029999000000004,67.239998,64.220000999999996,64.319999999999993,63.395671999999998,4342800]
["2017-08-14",64.940002000000007,65.690002000000007,62.389999000000003,62.93,62.025646000000002,5094700]
["2017-08-21",63,63.59,62.18,63.330002,62.419899000000001,4279200]
["2017-08-28",63.369999,63.509998000000003,61.880001,63.310001,62.400188,4207600]
["2017-09-04",62.82,63.029998999999997,59.619999,60.669998,60.250045999999998,5403400]
["2017-09-11",61.490001999999997,62.669998,61.169998,62.509998000000003,62.077311999999999,4911300]
["2017-09-18",62.779998999999997,63.41,62.32,63.119999,62.68309,4317900]
["2017-09-25",62.959999000000003,64.75,62.709999000000003,64.339995999999999,63.894641999999997,4195300]
["2017-10-02",64.620002999999997,66.980002999999996,64.459998999999996,66.650002000000001,66.188659999999999,5067500]
["2017-10-09",66.769997000000004,67.949996999999996,66.339995999999999,67.209998999999996,66.744781000000003,3551800]
["2017-10-16",67.370002999999997,68.900002000000001,67.080001999999993,67.75,67.281043999999994,4126700]
["2017-10-23",68.050003000000004,69.199996999999996,66.629997000000003,68.099997999999999,67.628615999999994,5251300]
["2017-10-30",67.809997999999993,69.400002000000001,65.800003000000004,68.319999999999993,67.847099,7640100]
["2017-11-06",68.029999000000004,69.949996999999996,67.309997999999993,68.059997999999993,67.588898,6432200]
["2017-11-13",67.610000999999997,69.150002000000001,67.279999000000004,68.639999000000003,68.164878999999999,6654100]
["2017-11-20",68.839995999999999,69.349997999999999,68.279999000000004,68.650002000000001,68.174812000000003,2253100]
["2017-11-27",68.669998000000007,72.230002999999996,68.279999000000004,70.519997000000004,70.031868000000003,7322400]
["2017-12-04",71.309997999999993,71.889999000000003,70.459998999999996,71.760002,71.760002,5054800]
["2017-12-11",71.690002000000007,71.809997999999993,69.75,70.370002999999997,70.370002999999997,6424200]
["2017-12-18",70.370002999999997,72.040001000000004,70.370002999999997,71.260002,71.260002,3893900]
["2017-12-25",71.459998999999996,71.860000999999997,70.529999000000004,70.559997999999993,70.559997999999993,2214600]
["2018-01-01",71.180000000000007,72.209998999999996,69.919998000000007,72,72,3444500]
["2018-01-08",71.919998000000007,74.400002000000001,71.360000999999997,74.209998999999996,74.209998999999996,5959800]
["2018-01-15",74.430000000000007,74.800003000000004,72.269997000000004,74.050003000000004,74.050003000000004,4744500]
["2018-01-22",74.099997999999999,75.059997999999993,73.080001999999993,75.040001000000004,75.040001000000004,5693700]

{"sheet":"ALIZF Stock Price","index":278,"n_rows":502,"n_cols":7,"rows_kept":502,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Adj Close","Volume"]
["2008-06-23",180.5,181,180.5,181,133.67907700000001,100]
["2008-06-30",176.75,176.75,176.75,176.75,130.54020700000001,100]
["2008-07-07",176.75,176.75,176.75,176.75,130.54020700000001,0]
["2008-07-14",176.75,176.75,163,176.25,130.170929,300]
["2008-07-21",176.25,176.25,170,170,125.55495500000001,100]
["2008-07-28",170,170,164.75,164.75,121.677513,100]
["2008-08-04",164.75,171.5,164.75,171.5,126.662781,100]
["2008-08-11",171.5,171.5,163.25,163.25,120.56967899999999,100]
["2008-08-18",163.25,163.25,163.25,163.25,120.56967899999999,0]
["2008-08-25",160.25,160.25,160.25,160.25,118.35401899999999,200]
["2008-09-01",160.25,166.5,160.25,165,121.86216,400]
["2008-09-08",165,165,165,165,121.86216,0]
["2008-09-15",165,165,131.75,148.5,109.675926,35100]
["2008-09-22",148.5,155,147.25,150.5,111.153053,600]
["2008-09-29",141,141,130.75,136.25,100.628593,1600]
["2008-10-06",136.25,136.25,92.5,93.75,69.239852999999997,200]
["2008-10-13",100,118.05999799999999,94.550003000000004,97.900002000000001,72.304885999999996,35200]
["2008-10-20",95,95.050003000000004,87.75,87.75,64.808509999999998,1200]
["2008-10-27",87.75,87.75,74.300003000000004,74.300003000000004,54.874889000000003,300]
["2008-11-03",74.300003000000004,74.300003000000004,74.300003000000004,74.300003000000004,54.874889000000003,0]
["2008-11-10",74.300003000000004,74.75,71,71,52.437649,600]
["2008-11-17",71,71,55.799999,55.799999,41.211562999999998,30300]
["2008-11-24",55.799999,83.18,55.799999,83.18,61.433292000000002,5000]
["2008-12-01",83.18,83.18,81.25,81.25,60.007885000000002,300]
["2008-12-08",81.25,95.25,81.25,95,70.163062999999994,200]
["2008-12-15",95,95,95,95,70.163062999999994,0]
["2008-12-22",95,95,95,95,70.163062999999994,0]
["2008-12-29",107.489998,107.489998,102,102,75.332961999999995,700]
["2009-01-05",102,102,95,95.5,70.532341000000002,300]
["2009-01-12",95.5,95.5,83.900002000000001,83.900002000000001,61.965054000000002,100]
["2009-01-19",83.900002000000001,83.900002000000001,83.900002000000001,83.900002000000001,61.965054000000002,0]
["2009-01-26",83.900002000000001,93,83.900002000000001,93,68.685935999999998,100]
["2009-02-02",93,93,93,93,68.685935999999998,0]
["2009-02-09",93,93,83,83,61.300358000000003,400]
["2009-02-16",83,83,66.25,66.25,48.929501000000002,300]
["2009-02-23",66.25,69.550003000000004,59.700001,65.5,48.375579999999999,3300]
["2009-03-02",63.5,68.5,59.5,59.5,43.944229,700]
["2009-03-09",60.75,72.720000999999996,60.75,72.720000999999996,53.707973000000003,900]
["2009-03-16",76.25,90.900002000000001,76.25,85.949996999999996,63.479103000000002,21600]
["2009-03-23",90.5,90.5,89.57,90.199996999999996,66.617973000000006,4800]
["2009-03-30",90.199996999999996,94.349997999999999,90.199996999999996,94.349997999999999,69.682998999999995,300]
["2009-04-06",94.349997999999999,94.349997999999999,89.199996999999996,89.400002000000001,66.02713,300]
["2009-04-13",89.400002000000001,89.400002000000001,89.400002000000001,89.400002000000001,66.02713,0]
["2009-04-20",89.400002000000001,92.68,89.400002000000001,92.599997999999999,68.390525999999994,34800]
["2009-04-27",92.599997999999999,94,92.599997999999999,94,69.424499999999995,60900]
["2009-05-04",94,105,94,105,77.548636999999999,300]
["2009-05-11",103.25,103.25,96,96,70.901618999999997,200]
["2009-05-18",96,96,96,96,70.901618999999997,0]
["2009-05-25",96,97.5,96,97.5,72.009444999999999,100]
["2009-06-01",97.5,100,97.5,99.5,73.486571999999995,200]
["2009-06-08",99.5,99.5,94.75,94.75,69.978415999999996,78600]
["2009-06-15",94.75,94.75,94.75,94.75,69.978415999999996,0]
["2009-06-22",94.75,94.75,94.75,94.75,69.978415999999996,0]
["2009-06-29",94.75,96.199996999999996,94.75,96.199996999999996,71.049316000000005,100]
["2009-07-06",96.199996999999996,96.199996999999996,86.75,91,67.208824000000007,11100]
["2009-07-13",91,97.43,91,97.43,71.957747999999995,200]
["2009-07-20",100,101,98.559997999999993,101,74.594406000000006,7800]
["2009-07-27",101,101,97.75,99.150002000000001,73.228072999999995,49500]
["2009-08-03",99.150002000000001,106.5,99.150002000000001,106.5,78.656486999999998,100]
["2009-08-10",106.5,106.5,106.5,106.5,78.656486999999998,0]
["2009-08-17",104.150002,104.150002,84.099997999999999,84.099997999999999,62.112758999999997,200]
["2009-08-24",84.099997999999999,84.099997999999999,84.099997999999999,84.099997999999999,62.112758999999997,0]
["2009-08-31",84.099997999999999,111.25,84.099997999999999,111.25,82.164642000000001,200]
["2009-09-07",111.25,120,111.25,120,88.627021999999997,200]
["2009-09-14",120,123.900002,120,122.25,90.288780000000003,600]
["2009-09-21",120.849998,128.13999899999999,119.25,119.5,88.257735999999994,600]
["2009-09-28",119.5,125,119.5,125,92.319809000000006,400]
["2009-10-05",122,127.099998,122,127.099998,93.870789000000002,1500]
["2009-10-12",127.099998,127.099998,122,122,90.104140999999998,100]
["2009-10-19",122,127.93,122,127.93,94.483788000000004,400]
["2009-10-26",119.5,119.5,113.5,113.5,83.826401000000004,800]
["2009-11-02",114.75,118.94000200000001,114.75,117.75,86.965271000000001,1600]
["2009-11-09",117.75,124.75,117.75,124.099998,91.655106000000004,21600]
["2009-11-16",127,127,125,125,92.319809000000006,300]
["2009-11-23",125,125,125,125,92.319809000000006,0]
["2009-11-30",123,127.25,123,127.25,93.981566999999998,4900]
["2009-12-07",127.25,127.25,121.379997,123.279999,91.049492000000001,2200]
["2009-12-14",123.279999,123.279999,121.949997,122,90.104140999999998,600]
["2009-12-21",123,123.599998,123,123.599998,91.285827999999995,400]
["2009-12-28",128.5,128.5,126,126,93.058364999999995,200]
["2010-01-04",127.300003,129.5,126.199997,129,95.274055000000004,1300]
["2010-01-11",129,129,125.099998,127.25,93.981566999999998,900]
["2010-01-18",127.25,127.25,113.370003,113.370003,83.730391999999995,100]
["2010-01-25",117,117,15.3,111.650002,82.460052000000005,17700]
["2010-02-01",111,113.75,105,105,77.548636999999999,3200]
["2010-02-08",103,108,103,106.610001,78.737717000000004,3200]
["2010-02-15",111,113,111,113,83.457122999999996,200]
["2010-02-22",112,117,112,117,86.411345999999995,2600]
["2010-03-01",117,118.25,115,118.25,87.334548999999996,300]
["2010-03-08",120.5,120.5,119.25,119.25,88.073104999999998,300]
["2010-03-15",119.25,122.75,119.25,121.019997,89.380356000000006,200]
["2010-03-22",120.5,120.5,120.5,120.5,88.996291999999997,100]
["2010-03-29",120.5,126.220001,120.5,126.220001,93.220855999999998,12600]
["2010-04-05",126.220001,126.5,126.220001,126.5,93.42765,100]
["2010-04-12",127.599998,132,127.599998,132,97.489722999999998,200]
["2010-04-19",132,132,118.5,118.5,87.519188,1900]
["2010-04-26",118.5,118.5,118.5,118.5,87.519188,0]
["2010-05-03",118.5,118.5,98.089995999999999,98.089995999999999,72.445189999999997,400]
["2010-05-10",106.75,108.129997,100,100,73.855857999999998,16600]
["2010-05-17",102.5,105,98.599997999999999,100.5,74.225121000000001,510700]
["2010-05-24",100.5,100.5,98,100,73.855857999999998,126400]
["2010-05-31",98.550003000000004,98.550003000000004,96.75,96.75,71.455535999999995,200]
["2010-06-07",95,99,94,99,73.117294000000001,400]
["2010-06-14",100.650002,105,100.650002,104.199997,76.957794000000007,96800]
["2010-06-21",108.279999,108.279999,100.550003,100.550003,74.262062,700]
["2010-06-28",101.290001,101.290001,97.5,100.449997,74.188202000000004,15400]
["2010-07-05",101,106.25,101,106.25,78.47184,3300]
["2010-07-12",105.5,110.75,105.5,110.75,81.795364000000006,400]
["2010-07-19",109.5,110.980003,105.91999800000001,105.91999800000001,78.228110999999998,3200]
["2010-07-26",112.5,116.599998,112,112,82.718558999999999,2100]
["2010-08-02",112,126.150002,112,126.150002,93.169167000000002,400]
["2010-08-09",121,121,110.25,110.25,81.426085999999998,900]
["2010-08-16",110.25,110.5,107.339996,107.339996,79.276871,200]
["2010-08-23",107.339996,107.339996,100.5,101.25,74.779044999999996,500]
["2010-08-30",101.25,106.25,101.25,106.25,78.47184,300]
["2010-09-06",106.25,106.650002,106,106.650002,78.767273000000003,200]
["2010-09-13",106.650002,111.300003,106.650002,108.900002,80.429016000000004,400]
["2010-09-20",108.900002,115.980003,108.900002,114,84.195678999999998,3700]
["2010-09-27",114,114,113.699997,113.75,84.011032,500]
["2010-10-04",113.75,117.75,113.75,117.75,86.965271000000001,700]
["2010-10-11",117.75,121,117.75,121,89.365577999999999,100]
["2010-10-18",121,125.5,121,124.5,91.950539000000006,400]
["2010-10-25",124.5,124.5,122.75,122.75,90.658051,1700]
["2010-11-01",122.75,122.75,122.75,122.75,90.658051,0]
["2010-11-08",128.75,128.75,120.400002,120.400002,88.922439999999995,14500]
["2010-11-15",122.5,124.5,119.550003,124.449997,91.913605000000004,400]
["2010-11-22",124,124,118,118,87.149901999999997,300]
["2010-11-29",113.199997,115.75,110,115.709999,85.458611000000005,3100]
["2010-12-06",113.800003,116.5,113.800003,116.5,86.042068,400]
["2010-12-13",120.5,121.75,118.5,119.900002,88.553162,1800]
["2010-12-20",119.900002,119.900002,118.400002,118.400002,87.445312999999999,200]
["2010-12-27",118.400002,118.400002,117.75,117.75,86.965271000000001,100]
["2011-01-03",120,120,119.25,119.25,88.073104999999998,200]
["2011-01-10",116.75,127.5,116.5,127.5,94.166213999999997,2100]
["2011-01-17",129.550003,134,129,134,98.966842999999997,1100]
["2011-01-24",134,139.75,133.89999399999999,136.949997,101.14557600000001,800]
["2011-01-31",138.14999399999999,146.89999399999999,138.14999399999999,143.75,106.16778600000001,800]
["2011-02-07",143.75,145.199997,143.75,145.199997,107.238693,400]
["2011-02-14",145.199997,148.449997,140.05999800000001,148.449997,109.639,500]
["2011-02-21",144.800003,144.800003,139.050003,140.699997,103.915184,26800]
["2011-02-28",146.86999499999999,146.89999399999999,142.199997,145.89999399999999,107.755684,40600]
["2011-03-07",145.89999399999999,145.89999399999999,137.449997,137.449997,101.51487,500]
["2011-03-14",135.60000600000001,135.60000600000001,124.239998,132.75,98.043648000000005,19700]
["2011-03-21",136.64999399999999,140.25,136.64999399999999,139.800003,103.25046500000001,600]
["2011-03-28",140,141.050003,138.75,141.050003,104.173676,1900]
["2011-04-04",142.800003,146.050003,142.10000600000001,146.050003,107.866478,2000]
["2011-04-11",150.5,150.5,148.64999399999999,148.64999399999999,109.78672,300]
["2011-04-18",148.64999399999999,148.64999399999999,148.64999399999999,148.64999399999999,109.78672,0]
["2011-04-25",148.449997,157.58000200000001,148.449997,156.91999799999999,115.89460800000001,12500]
["2011-05-02",156.91999799999999,157.63000500000001,145,145,107.090996,32399300]
["2011-05-09",142.28999300000001,144.36999499999999,139.800003,139.800003,106.33094800000001,1700]
["2011-05-16",139.800003,140.199997,135.449997,135.449997,103.022362,4200]
["2011-05-23",130.979996,133.10000600000001,130.979996,132.75,100.96878100000001,1300]
["2011-05-30",137.449997,137.449997,133.75,134.10000600000001,101.995575,1000]
["2011-06-06",133.300003,136.85000600000001,132.78999300000001,132.78999300000001,100.999184,1200]
["2011-06-13",133.199997,134.30999800000001,129.60000600000001,134.30999800000001,102.15529600000001,8200]
["2011-06-20",132.14999399999999,135.970001,132.14999399999999,133.300003,101.38709299999999,11100]
["2011-06-27",129.89999399999999,138.25,129.89999399999999,138.25,105.15203099999999,400]
["2011-07-04",139.820007,139.820007,135.85000600000001,136.10000600000001,103.516762,10200]
["2011-07-11",127.150002,127.150002,124.25,124.25,94.503722999999994,3300]
["2011-07-18",124.25,133.050003,124.25,133.050003,101.196945,10900]
["2011-07-25",133.050003,133.39999399999999,130.490005,130.64999399999999,99.371521000000001,400]
["2011-08-01",126.800003,126.800003,111.120003,111.120003,84.517135999999994,3400]
["2011-08-08",108.339996,109.599998,100,107.879997,82.052825999999996,1400]
["2011-08-15",113.510002,113.510002,98.900002000000001,98.900002000000001,75.222678999999999,2900]
["2011-08-22",100.33000199999999,101,93.349997999999999,94.099997999999999,71.571838,6700]
["2011-08-29",99.699996999999996,104.69000200000001,96.650002000000001,101.400002,77.124167999999997,12100]
["2011-09-05",88.949996999999996,91.599997999999999,83.760002,83.760002,63.707293999999997,5300]
["2011-09-12",77.120002999999997,92.169998000000007,77.120002999999997,92.169998000000007,70.103897000000003,11500]
["2011-09-19",86.550003000000004,88.099997999999999,78.800003000000004,79.349997999999999,60.353085,1500]
["2011-09-26",79.349997999999999,97.919998000000007,79.349997999999999,93.75,71.305617999999996,800]
["2011-10-03",89.949996999999996,101.900002,89.949996999999996,101.900002,77.504470999999995,2700]
["2011-10-10",108.300003,112.5,108.300003,109.5,83.284972999999994,2300]
["2011-10-17",109.5,109.5,104.889999,104.900002,79.786247000000003,400]
["2011-10-24",111.07,120.300003,109.150002,117,88.989433000000005,700]
["2011-10-31",114.449997,114.449997,100.849998,103.699997,78.873527999999993,3600]
["2011-11-07",104.540001,105.449997,99.150002000000001,105.449997,80.204575000000006,300]
["2011-11-14",101.75,101.75,101.75,101.75,77.390372999999997,300]
["2011-11-21",93.230002999999996,93.230002999999996,88.300003000000004,88.400002000000001,67.236457999999999,1500]
["2011-11-28",88.400002000000001,106.900002,88.400002000000001,106.900002,81.307426000000007,20500]
["2011-12-05",108.75,109,100.769997,103.949997,79.063675000000003,23000]
["2011-12-12",103.949997,103.949997,92.199996999999996,94.839995999999999,72.134665999999996,16600]
["2011-12-19",94.800003000000004,98.5,94.800003000000004,98.449996999999996,74.880416999999994,1700]
["2011-12-26",98.449996999999996,98.449996999999996,94.5,94.610000999999997,71.959746999999993,2800]
["2012-01-02",101.800003,101.800003,95.5,95.5,72.636657999999997,800]
["2012-01-09",92.050003000000004,97.949996999999996,91.849997999999999,97.949996999999996,74.500113999999996,600]
["2012-01-16",97.949996999999996,109.650002,97.949996999999996,109.650002,83.399062999999998,1900]
["2012-01-23",113.050003,113.050003,109.55999799999999,111.769997,85.011512999999994,1400]
["2012-01-30",111.769997,115.08000199999999,111.769997,115.08000199999999,87.529083,200]
["2012-02-06",115.08000199999999,116.050003,115.08000199999999,115.150002,87.582329000000001,300]
["2012-02-13",116.970001,116.970001,113.889999,113.889999,86.62397,200]
["2012-02-20",119.050003,121.5,118.099998,121.5,92.412093999999996,5900]
["2012-02-27",121.5,122.91999800000001,119.949997,119.949997,91.233170000000001,2100]
["2012-03-05",118.050003,118.349998,113.110001,117.099998,89.065490999999994,2700]
["2012-03-12",116.050003,124.050003,116.050003,124.050003,94.351616000000007,2500]
["2012-03-19",124.050003,124.050003,118.349998,119,90.510611999999995,600]
["2012-03-26",122.510002,122.75,117.349998,120,91.271209999999996,2900]
["2012-04-02",120.150002,120.150002,119,119,90.510611999999995,200]
["2012-04-09",110.260002,110.260002,107.050003,107.050003,81.421531999999999,800]
["2012-04-16",107.800003,111.230003,107.800003,110.970001,84.403046000000003,11100]
["2012-04-23",108.769997,108.769997,108.769997,108.769997,82.729729000000006,100]
["2012-04-30",108.769997,112.120003,108.769997,111.050003,84.463890000000006,900]
["2012-05-07",108,111,104.25,104.25,79.291854999999998,1200]
["2012-05-14",98,98,95.849997999999999,96.099997999999999,76.356093999999999,2000]
["2012-05-21",95.849997999999999,98.449996999999996,94.300003000000004,94.300003000000004,74.925926000000004,2500]
["2012-05-28",93.699996999999996,93.699996999999996,89.349997999999999,89.349997999999999,70.992896999999999,1900]
["2012-06-04",89.349997999999999,89.349997999999999,86.550003000000004,88.199996999999996,70.079170000000005,600]
["2012-06-11",88.199996999999996,93.480002999999996,88.199996999999996,93.480002999999996,74.274390999999994,1000]
["2012-06-18",93.480002999999996,96.400002000000001,93.480002999999996,95.150002000000001,75.601280000000003,1500]
["2012-06-25",92,94.050003000000004,91.949996999999996,94.050003000000004,74.727279999999993,1800]
["2012-07-02",94.050003000000004,101.599998,94.050003000000004,101.599998,80.726119999999995,100]
["2012-07-09",95.5,95.5,94,94,74.687545999999998,300]
["2012-07-16",94,99.099997999999999,94,98.75,78.461662000000004,500]
["2012-07-23",98.75,98.75,89.949996999999996,98.5,78.263015999999993,200]
["2012-07-30",98.75,103.599998,97.099997999999999,103.599998,82.315216000000007,800]
["2012-08-06",105.599998,106.300003,104.230003,106.300003,84.460494999999995,1100]
["2012-08-13",106.300003,107.699997,106.300003,106.75,84.818047000000007,1300]
["2012-08-20",106.75,110.050003,106.75,109.650002,87.122230999999999,18300]
["2012-08-27",109.650002,109.650002,106.849998,106.849998,84.897498999999996,500]
["2012-09-03",106.849998,117.300003,106.849998,117.300003,93.200530999999998,4300]
["2012-09-10",118,125.849998,117.589996,125.849998,99.993919000000005,3600]
["2012-09-17",125.849998,125.849998,123.050003,123.050003,97.769188,300]
["2012-09-24",123.050003,123.050003,119.19000200000001,120,95.345817999999994,2900]
["2012-10-01",120,120,120,120,95.345817999999994,0]
["2012-10-08",120,120.099998,116.629997,120.099998,95.425269999999998,2800]
["2012-10-15",119.5,125.550003,119.5,124.650002,99.040458999999998,2000]
["2012-10-22",124.650002,124.650002,124.650002,124.650002,99.040458999999998,0]
["2012-10-29",122.25,122.25,122.25,122.25,97.133537000000004,400]
["2012-11-05",122.25,122.75,122.25,122.75,97.530815000000004,100]
["2012-11-12",122.75,122.75,120.650002,120.650002,95.862273999999999,900]
["2012-11-19",120.650002,125.699997,120.650002,125.699997,99.874733000000006,400]
["2012-11-26",125.699997,125.699997,125.699997,125.699997,99.874733000000006,0]
["2012-12-03",131.5,133,131.5,133,105.674942,6300]
["2012-12-10",132.10000600000001,135.75,132.10000600000001,135.75,107.859955,700]
["2012-12-17",135.60000600000001,137.35000600000001,135.13000500000001,137.35000600000001,109.131226,1600]
["2012-12-24",137.94000199999999,140,137.94000199999999,140,111.236778,1600]
["2012-12-31",138.86000100000001,138.86000100000001,138,138,109.64769,800]
["2013-01-07",141.550003,141.550003,138.699997,138.699997,110.20386499999999,500]
["2013-01-14",138.699997,139.199997,136.490005,139,110.44223,1200]
["2013-01-21",139,139,137.35000600000001,137.35000600000001,109.131226,500]
["2013-01-28",139.39999399999999,143.25,139.35000600000001,143.25,113.81905399999999,2400]
["2013-02-04",143.25,143.25,137.050003,137.300003,109.09150700000001,1000]
["2013-02-11",137.199997,140.300003,135.800003,135.800003,107.899666,900]
["2013-02-18",140.949997,140.949997,136.60000600000001,136.60000600000001,108.535332,400]
["2013-02-25",141.75,141.75,135.199997,135.199997,107.422943,600]
["2013-03-04",135.199997,138.89999399999999,135.199997,138.89999399999999,110.36277,1300]
["2013-03-11",138.89999399999999,147.64999399999999,138.89999399999999,147.64999399999999,117.31506299999999,1800]
["2013-03-18",140.949997,140.949997,140.949997,140.949997,111.99160000000001,100]
["2013-03-25",141.75,141.75,134.89999399999999,134.89999399999999,107.184578,400]
["2013-04-01",134.89999399999999,139.199997,134.89999399999999,137.10000600000001,108.932587,4800]
["2013-04-08",137.10000600000001,140.300003,137.10000600000001,140.300003,111.47513600000001,800]
["2013-04-15",140.300003,140.949997,140.300003,140.949997,111.99160000000001,200]
["2013-04-22",140.949997,143.800003,140.949997,143.800003,114.256058,100]
["2013-04-29",147.91999799999999,151.25,147.91999799999999,151.25,120.175453,300]
["2013-05-06",153,157,152.949997,153.35000600000001,121.844002,400]
["2013-05-13",151.679993,152.64999399999999,151.229996,152.449997,124.703194,500]
["2013-05-20",153.800003,157.800003,151,152.25,124.53961200000001,2600]
["2013-05-27",152.25,158.60000600000001,152.25,158.60000600000001,129.73387099999999,200]
["2013-06-03",158.60000600000001,158.60000600000001,150.35000600000001,150.35000600000001,122.98541299999999,300]
["2013-06-10",150.35000600000001,150.44000199999999,149.14999399999999,150.44000199999999,123.05903600000001,1400]
["2013-06-17",155.300003,155.300003,139,139.14999399999999,113.823875,2100]
["2013-06-24",141.25,145.85000600000001,141.25,145.85000600000001,119.30444300000001,200]
["2013-07-01",148.35000600000001,148.35000600000001,142.14999399999999,142.14999399999999,116.27786999999999,200]
["2013-07-08",145.470001,146.199997,145.449997,145.449997,118.977249,700]
["2013-07-15",153.050003,154.14999399999999,152.35000600000001,154.14999399999999,126.093788,600]
["2013-07-22",156.35000600000001,156.35000600000001,154,154,125.971092,400]
["2013-07-29",154,158.89999399999999,154,158.89999399999999,129.97924800000001,2800]
["2013-08-05",158.89999399999999,159.229996,155.300003,159.229996,130.24920700000001,1600]
["2013-08-12",159.229996,159.229996,153.89999399999999,154.75,126.58459499999999,1300]
["2013-08-19",154.75,154.75,151.14999399999999,152.300003,124.580513,500]
["2013-08-26",151.779999,151.779999,142.800003,142.800003,116.809555,300]
["2013-09-02",142.800003,146.529999,142.800003,146.529999,119.860687,400]
["2013-09-09",150.10000600000001,151.949997,149,150.25,122.90361799999999,5600]
["2013-09-16",154.10000600000001,160.35000600000001,154.10000600000001,158.14999399999999,129.365768,600]
["2013-09-23",157.449997,158.64999399999999,157.050003,158.570007,129.70933500000001,100]
["2013-09-30",158.570007,159.39999399999999,158.570007,158.64999399999999,129.774765,400]
["2013-10-07",158.35000600000001,162.10000600000001,158.199997,162.050003,132.555939,1200]
["2013-10-14",162.10000600000001,168.94000199999999,162.050003,168.94000199999999,138.191925,6900]
["2013-10-21",168,172.10000600000001,168,170.35000600000001,139.34530599999999,700]
["2013-10-28",170.35000600000001,170.35000600000001,167.25,167.25,136.80952500000001,400]
["2013-11-04",167.25,167.25,165,166.39999399999999,136.114227,700]
["2013-11-11",169.35000600000001,173.35000600000001,167.89999399999999,172.85000600000001,141.390289,5100]
["2013-11-18",175.300003,175.300003,170.25,172.25,140.89948999999999,2600]
["2013-11-25",171.199997,172.60000600000001,170.949997,172.60000600000001,141.185776,200]
["2013-12-02",172.60000600000001,172.60000600000001,167.85000600000001,172.179993,140.842209,600]
["2013-12-09",172.179993,172.179993,172.179993,172.179993,140.842209,0]
["2013-12-16",172.60000600000001,175,172.60000600000001,175,143.14897199999999,600]
["2013-12-23",175,180.35000600000001,175,179.300003,146.66635099999999,2800]
["2013-12-30",179.300003,179.300003,173.220001,173.220001,141.692947,2100]
["2014-01-06",174.66999799999999,178.16999799999999,174.66999799999999,176.550003,144.416855,900]
["2014-01-13",175.979996,182.35000600000001,175.88000500000001,180.35000600000001,147.52525299999999,13800]
["2014-01-20",180.800003,180.800003,171.300003,171.300003,140.12239099999999,73300]
["2014-01-27",169.550003,172.449997,166.75,167.550003,137.05493200000001,1600]
["2014-02-03",165.75,171.60000600000001,162.199997,171.60000600000001,140.36779799999999,2900]
["2014-02-10",171,177.25,171,177.25,144.989441,1400]
["2014-02-17",177.199997,178.800003,177.14999399999999,177.929993,145.54568499999999,1400]
["2014-02-24",177.929993,177.929993,174.220001,177.75,145.39845299999999,600]
["2014-03-03",172.029999,174.64999399999999,170.61999499999999,173.35000600000001,141.799286,1400]
["2014-03-10",170,170.550003,166.75,167.39999399999999,136.93222,2400]
["2014-03-17",169.800003,173.14999399999999,166,166.85000600000001,136.482315,12400]
["2014-03-24",166.179993,169.199997,166.179993,169.199997,138.40460200000001,1800]
["2014-03-31",169.60000600000001,170.720001,168.820007,169.75,138.85450700000001,5000]
["2014-04-07",166.949997,168.800003,165.199997,165.199997,135.13262900000001,1700]
["2014-04-14",163.949997,165.35000600000001,160.85000600000001,164.050003,134.191925,2000]
["2014-04-21",164.050003,170.14999399999999,164.050003,167.240005,136.80131499999999,1700]
["2014-04-28",168.949997,172.89999399999999,168.949997,172.10000600000001,140.776779,7700]
["2014-05-05",172.10000600000001,174.550003,165.979996,165.979996,135.77065999999999,1900]
["2014-05-12",165.979996,168.75,165.979996,166.75,140.67186000000001,900]
["2014-05-19",165.949997,167.33000200000001,164.259995,166.300003,140.292236,15400]
["2014-05-26",168.949997,170.14999399999999,168.949997,168.949997,142.52778599999999,18000]
["2014-06-02",170.10000600000001,170.10000600000001,167.520004,168.14999399999999,141.85289,6700]
["2014-06-09",170.39999399999999,170.39999399999999,169.949997,170.35000600000001,143.70886200000001,2600]
["2014-06-16",170.35000600000001,170.35000600000001,166.89999399999999,168.199997,141.895081,10000]
["2014-06-23",167,167,164.75,164.75,138.984634,9900]
["2014-06-30",167.25,167.949997,167.25,167.949997,141.684189,300]
["2014-07-07",172.10000600000001,174.39999399999999,172.10000600000001,174,146.788025,4500]
["2014-07-14",178,178,175.5,175.5,148.053436,2300]
["2014-07-21",172.5,175.25,172.5,175.25,147.842545,4400]
["2014-07-28",172.5,173.699997,165.89999399999999,165.89999399999999,139.95477299999999,5100]
["2014-08-04",164,164,161.71000699999999,163.949997,138.309753,1900]
["2014-08-11",166.64999399999999,170.39999399999999,165.35000600000001,168.75,142.35907,3900]
["2014-08-18",168.75,171,168.60000600000001,170.199997,143.582291,1500]
["2014-08-25",170.25,172.800003,170.25,170.25,143.624481,4700]
["2014-09-01",171.199997,174.800003,171.199997,173.5,146.36622600000001,1400]
["2014-09-08",171.800003,173.35000600000001,171.800003,172.300003,145.35389699999999,5600]
["2014-09-15",172.300003,178.66000399999999,172.300003,178.35000600000001,150.45773299999999,22000]
["2014-09-22",178.5,178.5,161.050003,164.64999399999999,138.90026900000001,22000]
["2014-09-29",163.050003,164,157.60000600000001,159.39999399999999,134.471329,14500]
["2014-10-06",158.800003,159.89999399999999,154.60000600000001,154.699997,130.506348,1600]
["2014-10-13",156.5,156.550003,148.89999399999999,155.5,131.18125900000001,4900]
["2014-10-20",153,156.64999399999999,152.60000600000001,156.64999399999999,132.151398,1900]
["2014-10-27",156.64999399999999,157.53999300000001,155,157.449997,132.826279,400]
["2014-11-03",156.64999399999999,164.60000600000001,156.33999600000001,164.25,138.56285099999999,3100]
["2014-11-10",164.949997,164.949997,162.10000600000001,163.60000600000001,138.01448099999999,16600]
["2014-11-17",163.300003,169.25,163.300003,167.800003,141.557648,2500]
["2014-11-24",170.39999399999999,172.60000600000001,169.5,172.60000600000001,145.606964,2000]
["2014-12-01",170.449997,171.25,169.60000600000001,171,144.25720200000001,6000]
["2014-12-08",170.60000600000001,172.050003,168.44000199999999,170.75,144.04629499999999,2900]
["2014-12-15",167.25,170.25,162.89999399999999,169.75,143.202698,1900]
["2014-12-22",170.85000600000001,170.85000600000001,168.39999399999999,168.39999399999999,142.06379699999999,900]
["2014-12-29",168.39999399999999,169.39999399999999,164.10000600000001,165.25,139.40644800000001,900]
["2015-01-05",162.10000600000001,162.14999399999999,159,159.14999399999999,134.26042200000001,1400]
["2015-01-12",161.64999399999999,165,161.64999399999999,165,139.19554099999999,2300]
["2015-01-19",164,167.5,164,166.800003,140.714035,2700]
["2015-01-26",167.199997,168.199997,166.10000600000001,166.10000600000001,140.12352000000001,4000]
["2015-02-02",166.10000600000001,172,166.10000600000001,168.5,142.148178,6300]
["2015-02-09",166.64999399999999,170.64999399999999,164.300003,167.89999399999999,141.641998,6100]
["2015-02-16",167.39999399999999,168.800003,164,166.64999399999999,140.587479,6500]
["2015-02-23",166.300003,171.14999399999999,166.300003,166.449997,140.41876199999999,2200]
["2015-03-02",168.5,170.199997,165.35000600000001,168.10000600000001,141.81073000000001,17000]
["2015-03-09",165.550003,165.550003,160.75,162.39999399999999,137.00213600000001,10200]
["2015-03-16",162.39999399999999,175,162.39999399999999,173.449997,146.32401999999999,3600]
["2015-03-23",175,178.5,173.5,175.050003,147.673813,15100]
["2015-03-30",175.5,178.19000199999999,174,177.10000600000001,149.40322900000001,7800]
["2015-04-06",178.25,180.699997,176.25,178.550003,150.62643399999999,2000]
["2015-04-13",178.550003,178.949997,174.85000600000001,174.85000600000001,147.50508099999999,700]
["2015-04-20",176.89999399999999,176.89999399999999,168.89999399999999,168.89999399999999,142.48561100000001,2300]
["2015-04-27",154.10000600000001,172.75,154.10000600000001,172.75,145.73350500000001,2800]
["2015-05-04",173.10000600000001,174.35000600000001,169.199997,170.990005,144.248749,7900]
["2015-05-11",165.800003,168.10000600000001,163.39999399999999,168.10000600000001,147.63099700000001,4800]
["2015-05-18",169.35000600000001,169.55999800000001,167.550003,168,147.543182,900]
["2015-05-25",162.35000600000001,162.699997,156.800003,156.800003,137.70697000000001,1500]
["2015-06-01",156.800003,162.800003,156.800003,159.41999799999999,140.007935,6100]
["2015-06-08",158.55999800000001,162.820007,155.39999399999999,159.259995,139.86741599999999,4000]
["2015-06-15",156.5,158.41000399999999,155.199997,155.199997,136.30178799999999,2400]
["2015-06-22",165,165.800003,163.300003,164.28999300000001,144.28491199999999,4800]
["2015-06-29",158.520004,158.520004,156.85000600000001,157.85000600000001,138.62910500000001,2600]
["2015-07-06",157.85000600000001,163.14999399999999,151.35000600000001,163.14999399999999,143.28375199999999,600]
["2015-07-13",164.699997,169.699997,164.699997,166.5,146.22583,117500]
["2015-07-20",166.5,178.570007,153.300003,166.529999,146.252182,4400]
["2015-07-27",166.529999,166.61999499999999,162.199997,162.199997,142.44941700000001,4100]
["2015-08-03",162.199997,167.80999800000001,162.199997,167.800003,147.367538,700]
["2015-08-10",172.25,173.199997,168.429993,169.550003,148.90443400000001,10700]
["2015-08-17",169.550003,169.550003,157.80999800000001,157.80999800000001,138.59397899999999,4200]
["2015-08-24",156.89999399999999,159.80999800000001,156,159.64999399999999,140.20993000000001,2900]
["2015-08-31",159.64999399999999,159.64999399999999,154.55999800000001,157.279999,138.12851000000001,2800]
["2015-09-07",159.509995,159.509995,158.60000600000001,158.60000600000001,139.287781,400]
["2015-09-14",159.46000699999999,160.199997,157.08999600000001,157.08999600000001,137.96163899999999,1300]
["2015-09-21",157.08999600000001,157.08999600000001,150.55999800000001,151,132.61322000000001,6200]
["2015-09-28",153.550003,156.39999399999999,153.550003,156.39999399999999,137.35566700000001,4000]
["2015-10-05",160.550003,165.14999399999999,160.490005,165.14999399999999,145.04020700000001,8300]
["2015-10-12",165.800003,165.800003,164.63000500000001,165.699997,145.52323899999999,300]
["2015-10-19",168.240005,169.550003,168.240005,169.550003,148.90443400000001,800]
["2015-10-26",172.570007,175,172.44000199999999,174.449997,153.20777899999999,1600]
["2015-11-02",176.220001,176.220001,167.699997,167.699997,147.279709,24300]
["2015-11-09",168.550003,173.050003,167.60000600000001,167.63999899999999,147.22702000000001,10800]
["2015-11-16",167.63999899999999,173.449997,167.63999899999999,171.83999600000001,150.915604,2300]
["2015-11-23",172.75,177.550003,171.64999399999999,176.5,155.00814800000001,3700]
["2015-11-30",177.699997,179,174.300003,176.61000100000001,155.10476700000001,12700]
["2015-12-07",178.39999399999999,179,175.050003,175.050003,153.73474100000001,1000]
["2015-12-14",171,178,171,174.240005,153.02336099999999,3300]
["2015-12-21",174.69000199999999,178.78999300000001,174.69000199999999,177.89999399999999,156.23767100000001,700]
["2015-12-28",177.050003,180,176.39999399999999,176.39999399999999,154.920334,10800]
["2016-01-04",168.60000600000001,169.64999399999999,164.699997,164.75,144.688919,11000]
["2016-01-11",164.75,168.25,160.63999899999999,163,143.152008,2300]
["2016-01-18",163,163,155.38999899999999,158.550003,139.243866,3500]
["2016-01-25",159.60000600000001,162.550003,156.990005,160.38000500000001,140.851044,7400]
["2016-02-01",159.78999300000001,162,151.759995,151.759995,133.28066999999999,15200]
["2016-02-08",150.53999300000001,151.949997,143.5,144.25,126.685135,41700]
["2016-02-15",146,149.449997,145.39999399999999,149.449997,131.25195299999999,1500]
["2016-02-22",149.38999899999999,150.41999799999999,146.5,148.949997,130.81281999999999,2300]
["2016-02-29",148.949997,155.929993,148.949997,154.38999899999999,135.59042400000001,6600]
["2016-03-07",155.08999600000001,161.38000500000001,154.199997,160.85000600000001,141.263824,3300]
["2016-03-14",161.490005,164.479996,161.25,162.66999799999999,142.86218299999999,8900]
["2016-03-21",162.60000600000001,164.520004,158.949997,159.929993,140.455826,17300]
["2016-03-28",159.69000199999999,164.35000600000001,157.449997,158.740005,139.410751,39600]
["2016-04-04",159.19000199999999,160.009995,153.029999,156.44000199999999,137.39080799999999,10200]
["2016-04-11",160.03999300000001,166.529999,159.970001,166.10000600000001,145.87454199999999,1100]
["2016-04-18",167,176.91000399999999,166.85000600000001,173.14999399999999,152.06607099999999,3100]
["2016-04-25",174.300003,175.36000100000001,170.16000399999999,171.89999399999999,150.968277,1700]
["2016-05-02",175.949997,177.58999600000001,157.699997,158.53999300000001,139.23509200000001,3200]
["2016-05-09",160.990005,161.35000600000001,154.779999,155.699997,149.595688,1600]
["2016-05-16",156.699997,156.699997,152.11000100000001,153.66000399999999,147.63568100000001,3400]
["2016-05-23",153.75,164.13999899999999,153.75,162.990005,156.59989899999999,7500]
["2016-05-30",162.020004,162.990005,160.89999399999999,160.990005,154.67829900000001,2900]
["2016-06-06",162.529999,163.5,150.36000100000001,150.55999800000001,144.65721099999999,9300]
["2016-06-13",148.75,148.75,142.050003,146.949997,141.18873600000001,12300]
["2016-06-20",152.30999800000001,160.38999899999999,139.05999800000001,139.05999800000001,133.60807800000001,7900]
["2016-06-27",134.529999,144.46000699999999,131.479996,141.75,136.192612,16800]
["2016-07-04",136.89999399999999,136.89999399999999,131.39999399999999,134.83999600000001,129.55351300000001,3400]
["2016-07-11",138,143.39999399999999,138,139.94000199999999,134.45358300000001,9900]
["2016-07-18",140.75,140.75,136.509995,136.550003,131.19648699999999,13800]
["2016-07-25",137.25,143.479996,137.020004,142.449997,136.865173,3800]
["2016-08-01",142.14999399999999,143.25,137.25,139.10000600000001,133.64651499999999,2900]
["2016-08-08",143.75,151.89999399999999,143.44000199999999,149.270004,143.41778600000001,3200]
["2016-08-15",150.85000600000001,150.85000600000001,145.64999399999999,145.64999399999999,139.93971300000001,1100]
["2016-08-22",146.39999399999999,148.029999,143.509995,143.509995,137.88360599999999,4000]
["2016-08-29",143.85000600000001,149.770004,143.85000600000001,149.770004,143.89819299999999,1000]
["2016-09-05",151.25,152.88999899999999,150.60000600000001,151.33999600000001,145.406631,19500]
["2016-09-12",150.85000600000001,152,144.35000600000001,145.800003,140.083832,3400]
["2016-09-19",146.050003,153.5,144.75,153.5,147.48194899999999,32500]
["2016-09-26",148.199997,149.800003,144.21000699999999,147.35000600000001,141.57307399999999,2100]
["2016-10-03",145.199997,151.14999399999999,145.050003,151.14999399999999,145.224075,1100]
["2016-10-10",152.929993,152.929993,148.10000600000001,151.229996,145.30093400000001,1900]
["2016-10-17",150.479996,153.60000600000001,150.240005,150.800003,144.88780199999999,4200]
["2016-10-24",154.60000600000001,155.39999399999999,153.199997,153.759995,147.73175000000001,72800]
["2016-10-31",153.759995,154.33999600000001,150.35000600000001,150.35000600000001,144.455444,4400]
["2016-11-07",153.550003,164.13000500000001,153.11000100000001,164.13000500000001,157.69519,106200]
["2016-11-14",162.60000600000001,164.85000600000001,159.39999399999999,160.679993,154.380447,76300]
["2016-11-21",158.64999399999999,160.94000199999999,158.14999399999999,158.5,152.28591900000001,1900]
["2016-11-28",157.179993,159.60000600000001,156.550003,156.550003,150.41236900000001,3000]
["2016-12-05",160.33999600000001,168.16999799999999,160.33999600000001,164.94000199999999,158.473434,55200]
["2016-12-12",164.229996,165.449997,161.39999399999999,163.03999300000001,156.647919,2100]
["2016-12-19",163.10000600000001,164.300003,162,162.88999899999999,156.503815,6700]
["2016-12-26",163,166,160.83000200000001,163.14999399999999,156.753601,2100]
["2017-01-02",165.75,170.229996,164.14999399999999,168.25,161.653671,2100]
["2017-01-09",167.35000600000001,170.479996,167.35000600000001,169.5,162.85466,5100]
["2017-01-16",171.38000500000001,171.38000500000001,168.10000600000001,168.85000600000001,162.23014800000001,700]
["2017-01-23",169.39999399999999,173.800003,166.699997,172.53999300000001,165.77546699999999,4000]
["2017-01-30",170.14999399999999,171.300003,168.71000699999999,169.46000699999999,162.816238,4700]
["2017-02-06",166.949997,167.25,165.449997,165.449997,158.96343999999999,1100]
["2017-02-13",168.64999399999999,173.25,166.25,173.08999600000001,166.303909,4100]
["2017-02-20",175,175.949997,173.740005,173.740005,166.928436,800]
["2017-02-27",173.029999,176.64999399999999,172.300003,176.64999399999999,169.724335,1800]
["2017-03-06",177.85000600000001,180,175.449997,179,171.98220800000001,17400]
["2017-03-13",181,185,178.64999399999999,183.10000600000001,175.92146299999999,1900]
["2017-03-20",182.85000600000001,185.21000699999999,181.64999399999999,182.85000600000001,175.681274,2000]
["2017-03-27",183.300003,186.5,183.300003,185.75,178.46757500000001,1100]
["2017-04-03",183.050003,184.729996,181.05999800000001,182.820007,175.65245100000001,2500]
["2017-04-10",180.85000600000001,182.279999,179.71000699999999,181.05999800000001,173.96144100000001,1500]
["2017-04-17",179.199997,183.35000600000001,179.199997,182.5,175.34498600000001,1400]
["2017-04-24",188.75,193.449997,188.699997,191.800003,184.28038000000001,3600]
["2017-05-01",189.729996,194,188.64999399999999,189.949997,182.50289900000001,4500]
["2017-05-08",187.88999899999999,189.64999399999999,186.949997,186.949997,186.949997,3600]
["2017-05-15",186.949997,192.35000600000001,186.949997,189,189,3700]
["2017-05-22",190.949997,193.64999399999999,189,190.58000200000001,190.58000200000001,4100]
["2017-05-29",189.60000600000001,195.279999,189.60000600000001,193.699997,193.699997,2100]
["2017-06-05",193.699997,194.16999799999999,191.050003,194.16999799999999,194.16999799999999,500]
["2017-06-12",194.929993,196.75,192.800003,194.13999899999999,194.13999899999999,1600]
["2017-06-19",195.699997,197.25,192.449997,192.449997,192.449997,2500]
["2017-06-26",195.36000100000001,199.509995,193.96000699999999,197.220001,197.220001,2900]
["2017-07-03",196.949997,202.89999399999999,196.949997,201.699997,201.699997,400]
["2017-07-10",204.88000500000001,207.300003,204.88000500000001,207.300003,207.300003,300]
["2017-07-17",207.300003,207.41999799999999,207.279999,207.41999799999999,207.41999799999999,200]
["2017-07-24",207.41999799999999,211.25,207.199997,210.759995,210.759995,800]
["2017-07-31",211.779999,219,211.779999,219,219,500]
["2017-08-07",220,220.94000199999999,211.449997,212.08999600000001,212.08999600000001,2200]
["2017-08-14",212.08999600000001,215.800003,212.08999600000001,215.800003,215.800003,300]
["2017-08-21",215.800003,218.699997,212.39999399999999,218.699997,218.699997,2100]
["2017-08-28",218.699997,218.699997,211.75,213.60000600000001,213.60000600000001,2500]
["2017-09-04",214.88999899999999,216,211,216,216,2200]
["2017-09-11",217.699997,221.050003,217.699997,219.050003,219.050003,6200]
["2017-09-18",221.800003,221.800003,219.19000199999999,220.5,220.5,2100]
["2017-09-25",219.449997,222,218.35000600000001,222,222,500]
["2017-10-02",223.949997,228,223.949997,225.259995,225.259995,2900]
["2017-10-09",225.259995,231.58999600000001,225.259995,231.41999799999999,231.41999799999999,1900]
["2017-10-16",231.41999799999999,233.5,230,231.800003,231.800003,5500]
["2017-10-23",232.270004,235.39999399999999,230,230,230,600]
["2017-10-30",230,236.990005,230,236.11999499999999,236.11999499999999,500]
["2017-11-06",235.64999399999999,237.300003,232.029999,233.679993,233.679993,1400]
["2017-11-13",230,235.16000399999999,230,230.550003,230.550003,600]
["2017-11-20",230.550003,235.08000200000001,230.550003,235.08000200000001,235.08000200000001,1900]
["2017-11-27",233.10000600000001,236.779999,233.10000600000001,233.259995,233.259995,600]
["2017-12-04",236.5,236.5,232.199997,232.199997,232.199997,3600]
["2017-12-11",232.199997,233.35000600000001,228.800003,232.199997,232.199997,400]
["2017-12-18",237.029999,237.800003,229.449997,229.449997,229.449997,2200]
["2017-12-25",229.449997,231.199997,229.39999399999999,229.39999399999999,229.39999399999999,300]
["2018-01-01",233.46000699999999,239.5,230.820007,236.64999399999999,236.64999399999999,5100]
["2018-01-08",239.89999399999999,242.25,236.25,241,241,2200]
["2018-01-15",249.25,250,245.449997,249.800003,249.800003,3900]
["2018-01-22",249.800003,255.08000200000001,249.800003,255.08000200000001,255.08000200000001,600]

{"sheet":"ZURN.VX Stock Price","index":279,"n_rows":1009,"n_cols":7,"rows_kept":1009,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Adj Close","Volume"]
["1998-10-04",604,663,575,603,285.989868,0]
["1998-10-11",643,799,637,759,359.97735599999999,0]
["1998-10-18",784,817,759,775,367.565765,0]
["1998-10-25",789,845,775,841,398.86816399999998,0]
["1998-11-01",838,875,825,858,406.93084700000003,0]
["1998-11-08",867,871,796,818,387.95962500000002,0]
["1998-11-15",840,939,836,939,445.347443,5652]
["1998-11-22",954,1015,931,1009,478.54693600000002,4138]
["1998-11-29",1007,1053,901,948,449.61596700000001,3290]
["1998-12-06",965,973,904,908,430.64477499999998,2386]
["1998-12-13",900,994,891,982,465.74139400000001,10539]
["1998-12-20",990,1015,988,1007,477.59832799999998,3655]
["1998-12-27",1014,1043,1007,1017,482.34118699999999,3507]
["1999-01-03",1025,1120,1025,1114,528.34619099999998,3761]
["1999-01-10",1131,1131,985,1033,489.929596,0]
["1999-01-17",1052,1067,1006,1015,481.39257800000001,0]
["1999-01-24",1000,1053,997,1047,496.569458,0]
["1999-01-31",1067,1069,1003,1013,480.44396999999998,0]
["1999-02-07",1021,1021,945,968,459.10150099999998,0]
["1999-02-14",959,983,951,953,451.98733499999997,0]
["1999-02-21",968,1004,957,963,456.730164,0]
["1999-02-28",969,970,933,960,455.30718999999999,0]
["1999-03-07",972,986,922,976,462.895691,0]
["1999-03-14",986,988,948,957,453.88439899999997,0]
["1999-03-21",960,970,898,906,429.69619799999998,0]
["1999-03-28",911,963,903,958,454.35873400000003,3230]
["1999-04-04",970,999,963,980,464.79287699999998,0]
["1999-04-11",977,1003,959,959,454.83300800000001,0]
["1999-04-18",965,970,924,929,440.60467499999999,0]
["1999-04-25",940,1007,937,1005,476.64978000000002,0]
["1999-05-02",989,1017,918,927,439.65606700000001,0]
["1999-05-09",929,944,903,905,429.222015,2860]
["1999-05-16",907,938,875,929,440.60467499999999,0]
["1999-05-23",914,928,871,889,421.63354500000003,0]
["1999-05-30",905,933,887,931,441.55316199999999,0]
["1999-06-06",928,939,898,903,428.27337599999998,0]
["1999-06-13",907,918,888,912,432.54187000000002,0]
["1999-06-20",929,933,885,889,428.01123000000001,0]
["1999-06-27",889,931,876,931,448.232147,0]
["1999-07-04",943,948,925,932,448.71362299999998,0]
["1999-07-11",940,941,906,907,436.677277,0]
["1999-07-18",914,918,836,845,406.827271,0]
["1999-07-25",850,869,816,851,409.715912,0]
["1999-08-01",854,880,816,825,397.19821200000001,0]
["1999-08-08",822,857,805,851,409.715912,0]
["1999-08-15",857,873,848,869,418.38217200000003,0]
["1999-08-22",871,929,869,921,443.41763300000002,0]
["1999-08-29",920,926,876,899,432.82568400000002,5015]
["1999-09-05",912,913,862,871,419.34491000000003,7261]
["1999-09-12",875,878,844,856,412.12326000000002,6482]
["1999-09-19",861,874,843,849,408.75308200000001,5034]
["1999-09-26",853,859,828,837,402.975708,8454]
["1999-10-03",836,874,835,866,416.93771400000003,9060]
["1999-10-10",868,871,806,812,390.93933099999998,15885]
["1999-10-17",810,822,797,814,391.90222199999999,3546]
["1999-10-24",820,867,805,863,415.49340799999999,7701]
["1999-10-31",861,927,858,922,443.89917000000003,9639]
["1999-11-07",922,935,915,934,449.676514,3246]
["1999-11-14",940,943,921,928,446.78781099999998,11165]
["1999-11-21",927,931,913,921,443.41763300000002,14358]
["1999-11-28",916,932,905,927,446.30639600000001,9795]
["1999-12-05",928,930,886,891,428.97399899999999,11132]
["1999-12-12",894,900,880,890,428.492615,6566]
["1999-12-19",891,901,882,897,431.86273199999999,8573]
["1999-12-26",905,914,902,908,437.15872200000001,6200]
["2000-01-02",895,898,850,855,411.64175399999999,12559]
["2000-01-09",863,865,822,844,406.34582499999999,13471]
["2000-01-16",844,853,796,796,383.23605300000003,14857]
["2000-01-23",800,804,768,785,377.94012500000002,8879]
["2000-01-30",780,809,764,775,373.125519,14801]
["2000-02-06",775,792,727,735,353.86749300000002,9389]
["2000-02-13",732,749,711,735,353.86749300000002,20505]
["2000-02-20",731,733,697,701,337.498108,418278]
["2000-02-27",698,736,685,725,349.05297899999999,738794]
["2000-03-05",725,729,680,680,327.38757299999997,747641]
["2000-03-12",678,801,670,775,373.125519,1698182]
["2000-03-19",778,815,757,810,389.97634900000003,1116448]
["2000-03-26",806,846,780,838,403.45700099999999,1160417]
["2000-04-02",842,877,780,799,384.68045000000001,1862019]
["2000-04-09",807,845,794,827,398.16107199999999,964101]
["2000-04-16",791,801,740,745,358.68197600000002,1789132]
["2000-04-23",754,758,720,733,352.90463299999999,763779]
["2000-04-30",740,752,716,724,348.57150300000001,939901]
["2000-05-07",721,785,720,784,377.45871,1740291]
["2000-05-14",786,826,780,804,387.087738,1313296]
["2000-05-21",800,852,788,842,405.38284299999998,1723164]
["2000-05-28",845,856,822,825,397.19821200000001,1044598]
["2000-06-04",830,830,785,793,389.625336,1041829]
["2000-06-11",801,852,798,841,413.209137,1401855]
["2000-06-18",835,862,795,809,397.486603,1647166]
["2000-06-25",813,822,803,806,396.01266500000003,541907]
["2000-07-02",811,850,804,849,417.13986199999999,1307546]
["2000-07-09",851,907,851,888,436.30178799999999,2382293]
["2000-07-16",894,903,874,875,429.91445900000002,1355689]
["2000-07-23",876,897,873,892,438.26711999999998,1180294]
["2000-07-30",891,930,889,922,453.006958,1194226]
["2000-08-06",925,957,924,946,464.79892000000001,2922093]
["2000-08-13",950,968,948,951,467.25555400000002,1689061]
["2000-08-20",954,977,911,917,450.55035400000003,2117171]
["2000-08-27",922,931,881,884,434.33648699999998,1863749]
["2000-09-03",887,891,825,851,418.12255900000002,3433032]
["2000-09-10",852,853,795,800,393.06466699999999,2360156]
["2000-09-17",798,846,768,839,412.22659299999998,2198302]
["2000-09-24",844,845,795,799,392.57336400000003,1023678]
["2000-10-01",808,830,796,798,392.08197000000001,1600086]
["2000-10-08",798,837,758,820,402.89126599999997,3841194]
["2000-10-15",823,894,796,876,430.40579200000002,3749061]
["2000-10-22",882,887,846,846,415.665863,1589775]
["2000-10-29",852,908,849,900,442.19766199999998,2267819]
["2000-11-05",900,922,889,919,451.53302000000002,1809399]
["2000-11-12",911,931,900,921,452.515717,1557684]
["2000-11-19",921,948,919,942,462.83355699999998,1415557]
["2000-11-26",943,948,924,926,454.972351,1418099]
["2000-12-03",927,948,913,940,461.85095200000001,1315029]
["2000-12-10",945,946,923,939,461.35961900000001,1294711]
["2000-12-17",937,982,936,972,477.573486,1932305]
["2000-12-24",973,992,966,977,480.03024299999998,496051]
["2000-12-31",971,1004,966,972,477.573486,1379469]
["2001-01-07",969,974,922,927,455.46371499999998,1774321]
["2001-01-14",932,940,906,919,451.53302000000002,1394690]
["2001-01-21",918,952,915,949,466.272919,941694]
["2001-01-28",948,951,938,938,460.868225,772222]
["2001-02-04",936,941,825,825,405.34789999999998,3787513]
["2001-02-11",823,848,809,814,399.94329800000003,2118910]
["2001-02-18",812,829,787,800,393.06466699999999,1355538]
["2001-02-25",806,811,774,781,383.729309,1294999]
["2001-03-04",785,793,736,750,368.49813799999998,1517896]
["2001-03-11",747,748,677,685,336.56161500000002,1876847]
["2001-03-18",692,709,508,525,257.94863900000001,5093614]
["2001-03-25",542,572,522,570,280.05862400000001,3657724]
["2001-04-01",572,588,514,561,275.63659699999999,2751883]
["2001-04-08",560,615,560,600,294.79849200000001,1591280]
["2001-04-15",601,623,581,581,285.463165,1291799]
["2001-04-22",580,606,575,600,294.79849200000001,1464919]
["2001-04-29",606,642,605,632,310.521027,1480966]
["2001-05-06",639,650,614,623,306.09909099999999,1709210]
["2001-05-13",621,642,617,637,312.97772200000003,1790618]
["2001-05-20",637,649,629,634,311.503693,1001646]
["2001-05-27",630,634,589,596,300.78140300000001,1346048]
["2001-06-03",601,628,595,626,315.92141700000002,1179202]
["2001-06-10",626,633,609,625,315.41674799999998,1715098]
["2001-06-17",624,625,597,604,304.81872600000003,1080330]
["2001-06-24",607,617,592,614,309.865387,1272989]
["2001-07-01",610,633,561,561,283.118042,2038692]
["2001-07-08",566,584,531,548,276.55737299999998,1727106]
["2001-07-15",551,572,534,564,284.63204999999999,1943373]
["2001-07-22",564,576,546,556,280.59475700000002,1208894]
["2001-07-29",554,579,553,557,281.09936499999998,1188673]
["2001-08-05",558,571,549,552,278.57601899999997,1152662]
["2001-08-12",557,576,546,553,279.08071899999999,1223496]
["2001-08-19",552,557,471,531,267.978027,3271891]
["2001-08-26",529,538,467,471.5,237.95036300000001,2717032]
["2001-09-02",466.5,489,412,425,214.48336800000001,3075585]
["2001-09-09",421,437.5,321,338,170.57737700000001,4206241]
["2001-09-16",335,357,245,258,130.204025,4417381]
["2001-09-23",277,357.5,268,330.5,166.792374,3779745]
["2001-09-30",253.41499300000001,272.17300399999999,243.462006,267.96200599999997,135.231506,3113347]
["2001-10-07",244.99400299999999,288.63299599999999,229.29899599999999,279.06298800000002,140.83381700000001,3729493]
["2001-10-14",276.00100700000002,280.59399400000001,262.98498499999999,264.89898699999998,133.685699,1887486]
["2001-10-21",266.04800399999999,307.39001500000001,263.36801100000002,301.26599099999999,152.03892500000001,3250722]
["2001-10-28",300.88299599999999,303.17999300000002,269.10998499999999,292.46099900000002,147.59532200000001,2391691]
["2001-11-04",297.05499300000002,322.32000699999998,295.52398699999998,318.49200400000001,160.73232999999999,2931984]
["2001-11-11",318.49200400000001,342.22500600000001,292.46099900000002,342.22500600000001,172.709564,3849594]
["2001-11-18",342.99099699999999,352.56100500000002,323.46798699999999,325.38198899999998,164.20948799999999,2456500]
["2001-11-25",331.12399299999998,338.01501500000001,309.30398600000001,321.17099000000002,162.08431999999999,2262838]
["2001-12-02",320.78799400000003,359.83401500000002,315.04599000000002,349.11599699999999,176.187241,2856939]
["2001-12-09",349.49899299999998,353.32699600000001,313.13198899999998,315.42898600000001,159.18652299999999,2887618]
["2001-12-16",315.42898600000001,329.209991,284.03900099999998,301.64801,152.23172,2849927]
["2001-12-23",304.71099900000002,307.77301,298.20300300000002,298.20300300000002,150.49314899999999,471696]
["2001-12-30",297.05499300000002,324.61700400000001,295.14099099999999,313.51501500000001,158.22062700000001,1090743]
["2002-01-06",316.19500699999998,320.78799400000003,298.20300300000002,303.56201199999998,153.197678,2052267]
["2002-01-13",300.88299599999999,303.56201199999998,284.80499300000002,288.63299599999999,145.663467,2583028]
["2002-01-20",290.16400099999998,306.24200400000001,278.29699699999998,303.94500699999998,153.39093,2934927]
["2002-01-27",300.88299599999999,300.88299599999999,241.93100000000001,256.47799700000002,129.435913,4476303]
["2002-02-03",255.712006,265.28201300000001,246.52499399999999,261.83700599999997,132.140411,3500113]
["2002-02-10",263.36801100000002,277.14898699999998,258.00900300000001,270.25900300000001,136.39073200000001,2213716]
["2002-02-17",273.32101399999999,274.85199,244.22799699999999,248.05600000000001,125.185608,1740735]
["2002-02-24",268.72699,269.49301100000002,237.720001,260.30599999999998,131.367783,3704364]
["2002-03-03",266.04800399999999,288.25,262.22000100000002,287.86700400000001,145.27690100000001,2838423]
["2002-03-10",272.17300399999999,280.59399400000001,262.98498499999999,277.915009,140.254471,2716430]
["2002-03-17",280.21099900000002,288.63299599999999,272.93798800000002,281.74301100000002,142.18634,2682745]
["2002-03-24",283.27398699999998,298.96899400000001,279.82900999999998,298.58599900000002,150.686432,1924320]
["2002-03-31",297.82000699999998,307.39001500000001,293.99200400000001,298.58599900000002,150.686432,1597359]
["2002-04-07",297.43798800000002,306.625,290.16400099999998,302.41400099999998,152.61828600000001,1858450]
["2002-04-14",302.79699699999998,314.28100599999999,297.43798800000002,302.79699699999998,152.81156899999999,2140979]
["2002-04-21",321.55398600000001,328.44500699999998,289.39898699999998,293.22699,147.981888,4381121]
["2002-04-28",292.07800300000002,298.96899400000001,285.95300300000002,295.52398699999998,149.14112900000001,1945176]
["2002-05-05",295.52398699999998,306.24200400000001,292.07800300000002,298.20300300000002,150.49314899999999,1868214]
["2002-05-12",297.82000699999998,312.36700400000001,295.90600599999999,300.5,151.65232800000001,2838447]
["2002-05-19",300.11700400000001,301.26599099999999,277.53201300000001,280.59399400000001,141.606461,2115976]
["2002-05-26",279.06298800000002,289.78100599999999,276.38299599999999,278.29699699999998,144.32916299999999,1859779]
["2002-06-02",277.915009,277.915009,253.41499300000001,255.32899499999999,132.41760300000001,1937171]
["2002-06-09",258.00900300000001,266.04800399999999,235.80600000000001,242.31399500000001,125.667816,2564669]
["2002-06-16",244.61099200000001,251.11799600000001,199.057007,229.29899599999999,118.91803,4136730]
["2002-06-23",223.93899500000001,230.06399500000001,200.205994,230.06399500000001,119.314774,3241221]
["2002-06-30",226.61900299999999,230.83000200000001,200.205994,211.69000199999999,109.78574399999999,3413627]
["2002-07-07",208.24499499999999,218.962997,153.121002,164.03100599999999,85.069046,5182220]
["2002-07-14",162.88200399999999,175.705994,149.29299900000001,152.354996,79.013687000000004,7248655]
["2002-07-21",151.20700099999999,152.354996,84.982201000000003,114.074997,59.161064000000003,7730608]
["2002-07-28",117.71199799999999,132.641006,103.738998,110.24700199999999,57.175823000000001,4853532]
["2002-08-04",105.46199799999999,119.817001,88.427398999999994,113.88400300000001,59.062023000000003,5451368]
["2002-08-11",111.970001,111.970001,100.293999,103.738998,53.800663,2520667]
["2002-08-18",102.208,148.71899400000001,101.443001,131.68400600000001,68.293380999999997,7050317]
["2002-08-25",129.38699299999999,144.699005,113.692001,113.692001,58.962451999999999,5656419]
["2002-09-01",107.18499799999999,114.649002,86.513396999999998,112.16100299999999,58.168438000000002,15323794]
["2002-09-08",112.543999,113.50099899999999,95.891998000000001,98.763000000000005,51.220036,6331972]
["2002-09-15",98.954398999999995,111.01300000000001,91.107001999999994,95.126403999999994,49.334041999999997,9450255]
["2002-09-22",95.317802,112.543999,87.661797000000007,108.906998,56.480873000000003,7743752]
["2002-09-29",104.314003,110.629997,100.677002,104.88800000000001,54.396560999999998,4355224]
["2002-10-06",102.97399900000001,114.266998,92.255402000000004,111.77800000000001,57.969814,6274233]
["2002-10-13",111.77800000000001,144.699005,110.24700199999999,117.25,60.807673999999999,16472010]
["2002-10-20",113.5,139.5,108,134,69.494484,21807011]
["2002-10-27",139.75,144.5,123.25,138.5,71.828261999999995,6946982]
["2002-11-03",142,157.5,132,134.75,69.883460999999997,6390857]
["2002-11-10",134,142,126.5,139.25,72.217224000000002,4284298]
["2002-11-17",144.75,162.5,137.25,162.5,84.275031999999996,5008667]
["2002-11-24",162,168.5,144.5,159.75,82.848845999999995,4796081]
["2002-12-01",162,168.5,145.25,148.75,77.144073000000006,4586249]
["2002-12-08",149.5,155.5,140,143,74.162025,3468671]
["2002-12-15",142.5,151.75,131.75,136,70.531723,4516147]
["2002-12-22",137.25,137.25,123.5,124.25,64.437988000000004,819969]
["2002-12-29",124.5,141.75,124.25,141.5,73.384108999999995,1159823]
["2003-01-05",141.75,149.25,137.25,147.5,76.495804000000007,3735703]
["2003-01-12",149.75,159,149.25,151.25,78.440612999999999,5234114]
["2003-01-19",152.5,154,133,135.75,70.402077000000006,5636422]
["2003-01-26",134.25,135.75,123.5,132.75,68.846230000000006,5620792]
["2003-02-02",137,138.5,114.5,117,60.678032000000002,5721808]
["2003-02-09",116.5,122.25,111,119.75,62.104221000000003,5215093]
["2003-02-16",123.75,128,113.5,117.5,60.937325000000001,4072613]
["2003-02-23",117.5,118.75,98.849997999999999,115,59.640796999999999,7773104]
["2003-03-02",116.5,119.5,100,103.25,53.547069999999998,5002716]
["2003-03-09",103,107.75,87.480002999999996,106.25,55.102913000000001,7615210]
["2003-03-16",101,127.5,99.5,126,65.345573000000002,8438003]
["2003-03-23",121.5,122,110.5,118,61.196643999999999,5106651]
["2003-03-30",114,128,111,127.5,66.123497,5180301]
["2003-04-06",131.5,137.5,125,130.5,67.679337000000004,6894831]
["2003-04-13",131,145.5,128.5,140,72.606185999999994,4916621]
["2003-04-20",140,151.5,134.5,135.5,70.272423000000003,5183539]
["2003-04-27",134.5,145,133,141.25,73.254463000000001,4484839]
["2003-05-04",143.25,151.5,138,141.75,73.513762999999997,5683764]
["2003-05-11",142,154.25,136,150.25,77.921988999999996,5251309]
["2003-05-18",148.5,154.75,136.5,149.25,77.403380999999996,8767432]
["2003-05-25",150.75,159,144,158,81.941269000000005,4726999]
["2003-06-01",160,162,154.25,158.75,82.330237999999994,7825280]
["2003-06-08",157,176.5,156,165.5,85.830887000000004,6747037]
["2003-06-15",165,178.44000199999999,162.5,171.75,89.072226999999998,7014591]
["2003-06-22",171,171.5,161.25,166,86.090194999999994,4652221]
["2003-06-29",165.5,168.25,155.25,167.25,86.738456999999997,4219358]
["2003-07-06",169,175,160.5,166.5,86.349495000000005,4086410]
["2003-07-13",168,171.75,165,167.5,86.868117999999996,4059018]
["2003-07-20",169,169.5,158.5,164.75,85.441924999999998,3484525]
["2003-07-27",168,173.25,163.75,171.75,89.072226999999998,4640427]
["2003-08-03",170.25,174.5,161.25,165.25,85.701224999999994,4460753]
["2003-08-10",167,182,165.25,178.25,92.443236999999996,5151711]
["2003-08-17",179.75,186.5,171.75,181.5,94.128731000000002,7031203]
["2003-08-24",178.25,182.5,174,180,93.350830000000002,3770671]
["2003-08-31",181.5,192,180.75,186.25,96.592162999999999,3662991]
["2003-09-07",186,190,177.75,179,92.832183999999998,3535732]
["2003-09-14",179.75,186,175.25,180.5,93.610129999999998,4147875]
["2003-09-21",179.5,179.5,162.25,165.5,85.830887000000004,3889588]
["2003-09-28",164,174,161.5,174,90.239104999999995,4155724]
["2003-10-05",173,176,167.75,172,89.201881,2420948]
["2003-10-12",172.75,180.5,172,174.25,90.368767000000005,3187109]
["2003-10-19",174.5,176.75,166.5,168,87.127426,2589838]
["2003-10-26",169.75,175,167.25,171,88.683266000000003,3081758]
["2003-11-02",171.5,179.75,170,175.75,91.146698000000001,3514258]
["2003-11-09",174,177.25,171.5,173.25,89.850173999999996,2133945]
["2003-11-16",172,172.75,161.25,165,85.571586999999994,4444613]
["2003-11-23",166.5,172.5,165,166.5,86.349495000000005,3144595]
["2003-11-30",166.5,176.25,166.25,172.5,89.461189000000005,3019233]
["2003-12-07",172,175.25,169,172,89.201881,2735107]
["2003-12-14",175.5,175.5,169.75,172.5,89.461189000000005,3274100]
["2003-12-21",172,174.25,171,172.75,89.590843000000007,618216]
["2003-12-28",174.5,178,172.25,178,92.313575999999998,636992]
["2004-01-04",179.5,179.5,166.75,167,86.608825999999993,5837959]
["2004-01-11",166.75,181.75,165.5,181,93.869438000000002,5380747]
["2004-01-18",182,188.25,181.5,187.75,97.370093999999995,5927350]
["2004-01-25",187.5,188.25,182.5,182.75,94.777000000000001,3801261]
["2004-02-01",184,186.5,182.5,186.25,96.592162999999999,3615922]
["2004-02-08",187,196,186.75,189.75,98.407309999999995,5230428]
["2004-02-15",190.75,214.75,189.5,212.25,110.076149,8370978]
["2004-02-22",214,216.25,204.5,208,107.872055,4988509]
["2004-02-29",209,218.25,206,215.25,111.63200399999999,4052371]
["2004-03-07",215.75,218.75,195.25,200,103.723129,7931601]
["2004-03-14",200,206.25,194.75,197.75,102.55624400000001,6974847]
["2004-03-21",195.75,204,189.5,199.75,103.59345999999999,5527361]
["2004-03-28",201,215,197.5,213.25,110.594765,4423372]
["2004-04-04",214.75,217.5,212,215.5,111.761673,3378840]
["2004-04-11",218,219.5,212,216,112.02098100000001,2874586]
["2004-04-18",215.75,217.25,209.75,212.75,110.335487,2427472]
["2004-04-25",212.25,215.75,203.25,205,106.31619999999999,3363025]
["2004-05-02",204.5,208,199.25,202,104.760361,3242584]
["2004-05-09",198.25,200.5,190.75,193.75,100.481773,4007267]
["2004-05-16",191,201.75,183.25,197.5,102.42659,4612033]
["2004-05-23",199,203.5,195.75,197.25,102.296936,3379604]
["2004-05-30",199.25,199.75,195.5,198.75,103.07486,2547005]
["2004-06-06",200,204.25,196,197,102.16727400000001,2503985]
["2004-06-13",196,202.75,193.75,196,101.64866600000001,4209093]
["2004-06-20",197.25,197.75,192,195.5,101.389343,2650228]
["2004-06-27",195,201.75,193.5,195.25,101.25968899999999,2793892]
["2004-07-04",195,197.25,191,193.5,100.352127,2438641]
["2004-07-11",192.5,194,183,184.5,95.684578000000002,3149857]
["2004-07-18",183.75,184.25,171,171.25,88.812927000000002,5699602]
["2004-07-25",171.75,182.5,171.25,181,93.869438000000002,3535592]
["2004-08-01",179.75,182.25,173.75,175.25,90.887398000000005,2487094]
["2004-08-08",175,176,165.75,168.5,87.386734000000004,3612291]
["2004-08-15",167.75,181.75,166,179.25,92.961853000000005,4143636]
["2004-08-22",180.75,183.25,177.75,179.5,93.091507000000007,3181686]
["2004-08-29",179.25,179.75,171.5,177,91.794944999999998,3078559]
["2004-09-05",177.25,181,177,179.5,93.091507000000007,2863338]
["2004-09-12",179.25,186.75,178.25,183.5,95.165970000000002,4830948]
["2004-09-19",183.5,184.75,175.25,176.25,91.406006000000005,2817785]
["2004-09-26",176.25,181.75,172.5,180.75,93.739777000000004,3985011]
["2004-10-03",182.199997,185.199997,181.300003,181.699997,94.232451999999995,2839419]
["2004-10-10",181.39999399999999,181.800003,165,167.300003,86.764397000000002,5913449]
["2004-10-17",167.89999399999999,170.5,162.300003,168.199997,87.231155000000001,6024463]
["2004-10-24",165,172.699997,164.800003,170.5,88.423964999999995,3849682]
["2004-10-31",170.300003,179.800003,170.300003,177.60000600000001,92.106139999999996,4012282]
["2004-11-07",177.10000600000001,181.5,176,178,92.313575999999998,3413406]
["2004-11-14",179,184.199997,177.800003,181.5,94.128731000000002,5605120]
["2004-11-21",180.60000600000001,181.300003,175.89999399999999,177.199997,91.898681999999994,2703732]
["2004-11-28",177.199997,182.199997,174.800003,181.300003,94.025017000000005,3288025]
["2004-12-05",180.5,182.39999399999999,178.300003,180.10000600000001,93.402671999999995,2759541]
["2004-12-12",179.89999399999999,189.10000600000001,179.89999399999999,187.5,97.240432999999996,5197029]
["2004-12-19",187.699997,195,187.10000600000001,193.39999399999999,100.300247,1427209]
["2004-12-26",192.5,192.5,188.199997,189.60000600000001,98.329536000000004,1164599]
["2005-01-02",190.199997,195.60000600000001,190.199997,193.5,100.352127,2700962]
["2005-01-09",193.10000600000001,194.699997,187.199997,190.300003,98.692550999999995,3330930]
["2005-01-16",190.39999399999999,196.39999399999999,188.699997,195,101.130043,3936592]
["2005-01-23",193,198.89999399999999,193,197.5,102.42659,3037190]
["2005-01-30",198.60000600000001,200,195.39999399999999,198,102.68589,3349075]
["2005-02-06",198.199997,202.5,198.199997,200.800003,104.13801599999999,3368014]
["2005-02-13",201.199997,215.39999399999999,200.10000600000001,213,110.465126,6119211]
["2005-02-20",212.39999399999999,215.89999399999999,204.199997,215.199997,111.60607899999999,3581513]
["2005-02-27",216,219.89999399999999,212.10000600000001,219,113.57680499999999,3614958]
["2005-03-06",219.199997,220,214,215.199997,111.60607899999999,3162361]
["2005-03-13",214.5,217,210.199997,210.89999399999999,109.37602200000001,3261161]
["2005-03-20",211,212.39999399999999,207.10000600000001,210.39999399999999,109.11673,2205378]
["2005-03-27",209.39999399999999,212,208.5,210.5,109.168587,1779035]
["2005-04-03",209.10000600000001,219.199997,206.10000600000001,216,112.02098100000001,4493988]
["2005-04-10",215,219.10000600000001,211.199997,211.800003,109.84277299999999,2674857]
["2005-04-17",207,211.39999399999999,202.5,207.60000600000001,107.66461200000001,3729150]
["2005-04-24",208.39999399999999,209.10000600000001,198.199997,200.5,103.982437,3368122]
["2005-05-01",202.5,211.60000600000001,201.199997,209.89999399999999,108.85742999999999,2406727]
["2005-05-08",210.60000600000001,211.300003,202,206.5,107.094139,3358779]
["2005-05-15",207.800003,210.89999399999999,203.199997,206.5,107.094139,4180131]
["2005-05-22",207.39999399999999,208.300003,203.39999399999999,207.699997,107.716454,2876577]
["2005-05-29",208,209.699997,204.800003,206.300003,106.990379,3672898]
["2005-06-05",206.300003,214.5,204.39999399999999,212.39999399999999,110.153961,3178911]
["2005-06-12",213.199997,219.199997,212.199997,217.199997,112.643311,4452151]
["2005-06-19",217,222.300003,214.89999399999999,216.699997,112.38400300000001,3308086]
["2005-06-26",215.5,223.60000600000001,215.300003,223.300003,115.806862,3532425]
["2005-07-03",219.60000600000001,225,212,223.10000600000001,115.703125,5187970]
["2005-07-10",224.10000600000001,230.199997,224.10000600000001,227.39999399999999,117.933189,3769506]
["2005-07-17",227.89999399999999,232.89999399999999,226.10000600000001,230.39999399999999,119.489029,3404294]
["2005-07-24",231,233.60000600000001,227.5,229,118.762978,2553813]
["2005-07-31",228.60000600000001,232.800003,223,227.10000600000001,117.777603,2460013]
["2005-08-07",227.699997,235,226,232.39999399999999,120.526253,2819902]
["2005-08-14",231.89999399999999,238.10000600000001,228.10000600000001,231.800003,120.215103,3797488]
["2005-08-21",231.199997,232.699997,219.10000600000001,220.60000600000001,114.40662399999999,3919375]
["2005-08-28",217,223.10000600000001,213.60000600000001,215.800003,111.917252,4836577]
["2005-09-04",215,222,215,219,113.57680499999999,2915251]
["2005-09-11",218.5,223.10000600000001,218.10000600000001,223,115.65128300000001,3459133]
["2005-09-18",222.5,225.800003,212.10000600000001,218.5,113.31751300000001,5553104]
["2005-09-25",222.10000600000001,224.5,219.39999399999999,220.5,114.354736,4279865]
["2005-10-02",220.800003,230.699997,219,221.699997,114.977058,5052998]
["2005-10-09",222.199997,226,218.800003,222.39999399999999,115.340096,2302653]
["2005-10-16",222.89999399999999,223.39999399999999,215.300003,216.39999399999999,112.228416,2971169]
["2005-10-23",216.89999399999999,221.5,215.300003,215.60000600000001,111.813545,2741897]
["2005-10-30",218,232.800003,217.60000600000001,230.89999399999999,119.748344,4501706]
["2005-11-06",231,237.89999399999999,230.5,237.800003,123.326813,2935096]
["2005-11-13",236.89999399999999,263.75,231.60000600000001,260.5,135.09938,7843039]
["2005-11-20",262.75,268,255,260.25,134.969696,4569367]
["2005-11-27",263,275.25,259.5,272.5,141.322754,3944754]
["2005-12-04",273.5,277,268,270,140.02621500000001,3272384]
["2005-12-11",271.75,273.5,266.75,269,139.50761399999999,3444472]
["2005-12-18",269.75,282.5,269,278,144.17514,2517143]
["2005-12-25",279,284,277.5,280,145.21237199999999,853869]
["2006-01-01",282.75,295.5,281.5,289,149.879898,3233794]
["2006-01-08",290,291.5,277.25,284,147.286835,4082883]
["2006-01-15",280.75,284.5,272.25,277,143.65652499999999,3490727]
["2006-01-22",271.75,285.75,271.75,284.25,147.41648900000001,3179255]
["2006-01-29",285.75,287.5,277.5,282.25,146.37927199999999,3039547]
["2006-02-05",282.75,299.25,281.5,295.75,153.38056900000001,4081616]
["2006-02-12",298,316.25,293.75,312.75,162.19702100000001,5622286]
["2006-02-19",311.75,322.25,310.25,314.75,163.234283,3173880]
["2006-02-26",315.25,318,301.5,307,159.214966,2772710]
["2006-03-05",309,309.5,292.25,299.75,155.45504800000001,3592960]
["2006-03-12",301.25,337.5,299.5,316.75,164.27148399999999,7322038]
["2006-03-19",315.25,322,310.5,313.25,162.456345,2964371]
["2006-03-26",314,317.5,305,306.25,158.82605000000001,2426398]
["2006-04-02",307.75,313,306,309.5,160.51151999999999,2649500]
["2006-04-09",308,309.25,295.5,300.5,155.84397899999999,2073497]
["2006-04-16",298.75,310.25,295,307.75,159.60395800000001,3055693]
["2006-04-23",306,310.75,301,301.75,156.492279,2658103]
["2006-04-30",300.75,311.5,298.5,309.25,160.38189700000001,3031406]
["2006-05-07",310.5,317.5,303.25,305.5,158.437073,3765859]
["2006-05-14",303.5,305.5,274,281.75,146.119934,7976946]
["2006-05-21",281.25,282.25,267,276.25,143.26754800000001,5603236]
["2006-05-28",277,282,266,274.5,142.360016,4595672]
["2006-06-04",269,271.5,255.75,263,136.395905,4969851]
["2006-06-11",262,268.5,244.699997,260.25,134.969696,5881622]
["2006-06-18",261.75,274.25,261.75,266.25,138.08142100000001,4345033]
["2006-06-25",268,271.25,258.75,268,138.988968,4274532]
["2006-07-02",270.25,273.25,260.75,263.5,136.65522799999999,3809805]
["2006-07-09",265.25,269.25,256.5,258.25,136.24728400000001,3264236]
["2006-07-16",257.5,264,251.75,260,137.17057800000001,5324926]
["2006-07-23",261,276.5,260,276.25,145.743729,3848041]
["2006-07-30",278,280,271,277.5,146.403198,3096459]
["2006-08-06",276.5,280,272.5,277.75,146.53509500000001,2926277]
["2006-08-13",280,291.75,279.5,282.25,148.90919500000001,5104073]
["2006-08-20",280.25,282.75,273,275.25,145.21614099999999,3046749]
["2006-08-27",275,284.5,270.25,281,148.24972500000001,3329524]
["2006-09-03",282,286.5,275,277.25,146.271286,3092659]
["2006-09-10",276,285.5,275,283.75,149.70056199999999,3349042]
["2006-09-17",282.25,300.25,281.5,292.25,154.18498199999999,6313148]
["2006-09-24",293.5,311.5,292.75,307.25,162.09869399999999,6172310]
["2006-10-01",307.75,314,298.5,310.75,163.945221,4153258]
["2006-10-08",311,317.75,309.75,316,166.71499600000001,3245904]
["2006-10-15",315.75,316,307.25,310.75,163.945221,3021160]
["2006-10-22",312,314,308.25,310.5,163.813309,2604285]
["2006-10-29",309.75,318.25,304.75,315.75,166.58308400000001,4068449]
["2006-11-05",316.5,325,316.5,321.75,169.748581,3995224]
["2006-11-12",323.25,329,321.75,325,171.46319600000001,5352614]
["2006-11-19",323.75,330.5,314.75,318,167.77015700000001,5102807]
["2006-11-26",318.5,319,308.25,312,164.60470599999999,4833733]
["2006-12-03",313.5,322,312,318.75,168.16584800000001,4296322]
["2006-12-10",320.75,323.25,319.25,320.75,169.220978,5265108]
["2006-12-17",322,331.5,322,326.25,172.122681,3646238]
["2006-12-24",328.5,330.75,327,328,173.04594399999999,757461]
["2006-12-31",333,340.75,330.25,337.25,177.92605599999999,2609621]
["2007-01-07",339,341.75,333.75,340,179.376892,3809774]
["2007-01-14",341.5,345.25,337,343,180.95961,3695243]
["2007-01-21",343.75,344,332,332.75,175.55195599999999,3831460]
["2007-01-28",333.25,342,332,338.5,178.58552599999999,3384745]
["2007-02-04",338,350.75,336.25,349.25,184.25701900000001,4407093]
["2007-02-11",349,357.75,344.75,354.75,187.15872200000001,5000105]
["2007-02-18",356.25,368,356.25,366.5,193.35772700000001,5118826]
["2007-02-25",366.25,370.5,332,340.75,179.77256800000001,9199472]
["2007-03-04",331.25,349.5,331,347,183.06994599999999,4636592]
["2007-03-11",348,349.75,329.25,335.5,177.00277700000001,5775610]
["2007-03-18",338.5,354,338,352,185.70787000000001,3377769]
["2007-03-25",352.75,355.5,342,350.75,185.04838599999999,3604266]
["2007-04-01",349.75,357,348.25,354.5,187.026794,2954070]
["2007-04-08",345.5,354,341.75,349,184.125122,3857290]
["2007-04-15",351.25,358,349.5,356.5,194.10493500000001,3627009]
["2007-04-22",357,359,351.75,354,192.743774,3273470]
["2007-04-29",353.5,365.5,352.5,365,198.733002,3526958]
["2007-05-06",365.5,381.5,357.25,377.75,205.675049,6808273]
["2007-05-13",377.75,386.25,372.75,383,208.53353899999999,4755125]
["2007-05-20",386,394.5,373.75,377.5,205.53894,5262427]
["2007-05-27",379.5,379.5,371.25,377.25,205.40280200000001,3784480]
["2007-06-03",376.25,384.5,360.25,365,198.733002,5790890]
["2007-06-10",369.25,391.5,366.25,389.5,212.07260099999999,5999175]
["2007-06-17",388.5,396.5,382.75,386.75,210.575287,4930061]
["2007-06-24",383.5,385,370.25,379.25,206.49179100000001,5441820]
["2007-07-01",378.75,382.75,374.75,378.75,206.219482,3532352]
["2007-07-08",382.5,383,369.5,376.25,204.858307,3832631]
["2007-07-15",378.5,383,369.75,370.5,201.7276,3199820]
["2007-07-22",370.75,374.25,337.75,345.75,188.251892,6419920]
["2007-07-29",348.5,355,338,340.75,185.529526,4793808]
["2007-08-05",336.25,351.75,326.5,332.75,181.17369099999999,6949161]
["2007-08-12",336.25,340.25,315.5,331,180.22084000000001,8609475]
["2007-08-19",337,351,331.75,344.5,187.571259,5488543]
["2007-08-26",347,348.5,333.75,345.75,188.251892,4081007]
["2007-09-02",348.25,357,338.5,340,185.12114,5760092]
["2007-09-09",339.75,349.25,339.5,345.5,188.11575300000001,2531229]
["2007-09-16",346.5,357.25,337,350.75,190.974243,5812231]
["2007-09-23",350.5,350.75,341,349.25,190.157501,4026794]
["2007-09-30",348.25,362,347.75,356.25,193.968842,4018873]
["2007-10-07",357,366,353.5,366,199.27742000000001,3776860]
["2007-10-14",365,366.75,352.5,354,192.743774,4111974]
["2007-10-21",348.25,353.75,343,347.5,189.20472699999999,4263225]
["2007-10-28",351,352.25,334.75,335,182.39877300000001,4207937]
["2007-11-04",333,334.25,314.75,317.75,173.00659200000001,6270074]
["2007-11-11",315.25,334,313,315.25,171.64540099999999,7400421]
["2007-11-18",313.5,314.5,293,307.75,167.56187399999999,8666279]
["2007-11-25",312,331.5,309,329.25,179.268036,5112959]
["2007-12-02",329.25,342.25,320.75,338.75,184.440552,5644762]
["2007-12-09",338.75,355.25,335.25,337.75,183.89604199999999,5727677]
["2007-12-16",332.5,334,326.25,333,181.30983000000001,4271931]
["2007-12-23",334,336.5,330.75,332.5,181.037567,824211]
["2007-12-30",330,331,317.75,319,173.687195,2169289]
["2008-01-06",317,327.25,312,323,175.86506700000001,6347946]
["2008-01-13",322,330.25,292,296.25,161.30041499999999,8305734]
["2008-01-20",289,312.25,270.5,305.375,166.26870700000001,9897404]
["2008-01-27",299.75,316.5,293,313,170.420334,6401283]
["2008-02-03",316,316.75,295.125,296.625,161.504593,3198784]
["2008-02-10",295,326.75,281,307.375,167.357697,7976785]
["2008-02-17",310,323,307.25,317.25,172.73436000000001,3695390]
["2008-02-24",322.75,337.5,322.25,328.25,178.72357199999999,7492586]
["2008-03-02",320.5,323.75,299.75,303,164.975616,6333561]
["2008-03-09",299.875,312.75,299.5,308.75,168.106323,3259122]
["2008-03-16",298.5,310,288,306.25,166.74516299999999,7642884]
["2008-03-23",315,319.75,308.25,311.875,169.807785,4440502]
["2008-03-30",311.375,337.75,309.875,334.25,181.990387,5434528]
["2008-04-06",335.25,337,307.5,310,168.786911,4828411]
["2008-04-13",306.5,316.375,303.5,316.375,180.35150100000001,3600160]
["2008-04-20",318.5,320.75,302.5,312,177.85749799999999,7852198]
["2008-04-27",311.75,328.875,310.5,325.25,185.41073600000001,2753557]
["2008-05-04",324.25,325.5,309,312,177.85749799999999,4199244]
["2008-05-11",316,326.25,309.25,322.375,183.77183500000001,4194961]
["2008-05-18",319.75,323.5,305,306,174.437164,4644769]
["2008-05-25",304,309,297,305.75,174.294647,4676798]
["2008-06-01",302.75,304.75,293.5,295.75,168.594086,3062860]
["2008-06-08",293.5,295.75,277.5,284,161.89591999999999,5184440]
["2008-06-15",285.5,289.75,270,273,155.62531999999999,5671042]
["2008-06-22",268.75,272.5,252.75,257.75,146.931961,5686171]
["2008-06-29",256.75,262.75,250,253.375,144.43795800000001,4749508]
["2008-07-06",253.5,272,244.5,263,149.92475899999999,13796731]
["2008-07-13",264.875,272,249.509995,271,154.48519899999999,0]
["2008-07-20",272.875,287.75,266,271.75,154.912735,0]
["2008-07-27",269.25,279,263.5,277.25,158.04804999999999,2573248]
["2008-08-03",274,285.25,272.5,283.75,161.75341800000001,4026779]
["2008-08-10",284.5,290.25,278,285,162.46598800000001,5422459]
["2008-08-17",283.5,284.25,271.5,281.25,160.328262,0]
["2008-08-24",282.75,290.5,275.5,288.75,164.60369900000001,0]
["2008-08-31",285.5,294.25,276.75,277.75,158.33308400000001,0]
["2008-09-07",290,296.75,279,285.5,162.75100699999999,0]
["2008-09-14",271.5,298.5,256.75,295.25,168.30908199999999,0]
["2008-09-21",297,315.5,287.625,311.625,177.64373800000001,0]
["2008-09-28",303.25,309.25,283.75,293.25,167.16894500000001,0]
["2008-10-05",280,288.5,203.5,204.5,116.576469,0]
["2008-10-12",225.89999399999999,250.75,200.10000600000001,208.949997,119.113213,0]
["2008-10-19",208.60000600000001,223.5,179.89999399999999,179.89999399999999,102.553101,0]
["2008-10-26",181.300003,236.39999399999999,174.300003,230,131.11293000000001,0]
["2008-11-02",235,256.25,224,231.199997,131.796967,0]
["2008-11-09",240.699997,247.60000600000001,200.070007,227,129.40273999999999,0]
["2008-11-16",217.199997,228,185.03999300000001,196.39999399999999,111.95901499999999,0]
["2008-11-23",205.89999399999999,231.60000600000001,197.89999399999999,231.60000600000001,132.024979,0]
["2008-11-30",219,239.300003,212,234.5,133.67816199999999,0]
["2008-12-07",246,249.5,224.5,235,133.963165,2083651]
["2008-12-14",238.89999399999999,241.800003,226.699997,227.300003,129.573746,2545356]
["2008-12-21",221.699997,223.39999399999999,218.699997,222.199997,126.666473,0]
["2008-12-28",221,229.5,219.89999399999999,229.5,130.827866,0]
["2009-01-04",239.89999399999999,247.300003,232.5,238.10000600000001,135.73036200000001,0]
["2009-01-11",235.21000699999999,239,219.89999399999999,226.800003,129.28872699999999,126465]
["2009-01-18",229.009995,229.60000600000001,179.300003,194.10000600000001,110.647903,208228]
["2009-01-25",201.10000600000001,221.300003,197.89999399999999,208,118.571648,141766]
["2009-02-01",208.699997,215.10000600000001,191.39999399999999,193.5,110.305862,149954]
["2009-02-08",195.300003,205,192.5,197.10000600000001,112.35805499999999,199059]
["2009-02-15",196.39999399999999,196.60000600000001,153.800003,161.60000600000001,92.121071000000001,146970]
["2009-02-22",164,176.300003,150.300003,165.300003,94.230270000000004,221407]
["2009-03-01",157.89999399999999,162.69000199999999,128.5,128.5,73.252212999999998,234072]
["2009-03-08",131.60000600000001,153.300003,124.400002,147.009995,83.803939999999997,269007]
["2009-03-15",155.39999399999999,179.69000199999999,149.21000699999999,175.800003,100.215874,396497]
["2009-03-22",180.5,192.89999399999999,175,185.10000600000001,105.517387,263854]
["2009-03-29",175.300003,202.39999399999999,167.800003,194.990005,111.155243,298534]
["2009-04-05",201.39999399999999,206.800003,175.60000600000001,190.800003,108.76670799999999,187141]
["2009-04-12",190.5,200.39999399999999,188.60000600000001,196.300003,118.576927,324007]
["2009-04-19",196.199997,197.699997,176,189.60000600000001,114.52973900000001,421824]
["2009-04-26",184.39999399999999,213.5,184,212.800003,128.543915,273545]
["2009-05-03",214,219,206,214.5,129.57081600000001,299251]
["2009-05-10",211.89999399999999,212.89999399999999,186.699997,195.300003,117.97287799999999,381254]
["2009-05-17",191.509995,207.39999399999999,189.39999399999999,195,117.791656,325339]
["2009-05-24",195,200,189.800003,199.199997,120.32868999999999,339078]
["2009-05-31",200.88999899999999,208,198,203.89999399999999,123.167755,242624]
["2009-06-07",201.10000600000001,204.89999399999999,195.60000600000001,200.699997,121.23479500000001,236805]
["2009-06-14",200.21000699999999,200.300003,189.699997,197,118.999771,187156]
["2009-06-21",195.21000699999999,195.66999799999999,186,189.699997,114.59013400000001,230848]
["2009-06-28",190.10000600000001,197.39999399999999,188.199997,188.5,113.86526499999999,269008]
["2009-07-05",187.78999300000001,187.89999399999999,178.10000600000001,180.5,109.03278400000001,281550]
["2009-07-12",179.509995,195.39999399999999,178.5,192.89999399999999,116.523132,361805]
["2009-07-19",194.699997,205,191.80999800000001,202.699997,122.44291699999999,322342]
["2009-07-26",205.300003,212.800003,196.300003,209.10000600000001,126.308891,431374]
["2009-08-02",209.41000399999999,223.39999399999999,209.11000100000001,222.89999399999999,134.64492799999999,372363]
["2009-08-09",221.89999399999999,226.300003,216.89999399999999,221.800003,133.98045300000001,1073531]
["2009-08-16",219.80999800000001,227.199997,216.10000600000001,225.800003,136.396683,2811332]
["2009-08-23",228,239.60000600000001,227.71000699999999,234.699997,141.77281199999999,322492]
["2009-08-30",233.009995,235.11000100000001,223.800003,228.699997,138.14846800000001,336741]
["2009-09-06",231.11000100000001,235.78999300000001,230.08999600000001,235.60000600000001,142.31648300000001,411179]
["2009-09-13",232.679993,246.10000600000001,229.800003,244.5,147.69259600000001,494466]
["2009-09-20",244.78999300000001,245.38000500000001,236.300003,237.5,143.46418800000001,414609]
["2009-09-27",236.44000199999999,250,234.699997,242.300003,146.36369300000001,451296]
["2009-10-04",241.71000699999999,254.75,241.10000600000001,254.22500600000001,153.567093,387932]
["2009-10-11",254.52499399999999,264.75,250,251.97500600000001,152.207977,451239]
["2009-10-18",251.72500600000001,259.75,245.699997,253,152.82711800000001,550216]
["2009-10-25",253.77499399999999,254,232.5,236.60000600000001,142.920547,563488]
["2009-11-01",237,240.58000200000001,215.88999899999999,224.199997,135.43019100000001,796410]
["2009-11-08",226.10000600000001,232.60000600000001,220.5,230.199997,139.054565,463262]
["2009-11-15",231.699997,239.199997,222.39999399999999,222.800003,134.584518,621340]
["2009-11-22",225.5,230.699997,215.199997,221.39999399999999,133.738831,388265]
["2009-11-29",222.300003,225.89999399999999,215.300003,224.5,135.61140399999999,360662]
["2009-12-06",223.10000600000001,224.199997,215.199997,221,133.49722299999999,333874]
["2009-12-13",221.5,223.10000600000001,217.5,218.699997,132.10787999999999,404534]
["2009-12-20",220.10000600000001,228.300003,217.199997,226.199997,136.638306,98262]
["2009-12-27",227.5,229.699997,226.39999399999999,227.89999399999999,137.665222,41119]
["2010-01-03",228.89999399999999,236.39999399999999,226.39999399999999,232,140.14184599999999,318244]
["2010-01-10",233.699997,237.300003,227.89999399999999,233.60000600000001,141.10836800000001,423251]
["2010-01-17",234.800003,235.60000600000001,223.699997,226.89999399999999,137.06115700000001,3166074]
["2010-01-24",225,232.300003,221.60000600000001,227.199997,137.24238600000001,1134758]
["2010-01-31",226.199997,244.699997,226.10000600000001,237.89999399999999,143.705826,969061]
["2010-02-07",238.60000600000001,244.699997,222,240.199997,145.09513899999999,3999492]
["2010-02-14",233.199997,252,222,251.699997,152.04184000000001,2622944]
["2010-02-21",247.800003,258.89999399999999,246.89999399999999,257.10000600000001,155.30375699999999,2525924]
["2010-02-28",247.800003,265.10000600000001,246.89999399999999,265,160.075851,4513444]
["2010-03-07",265.60000600000001,268.10000600000001,263.29998799999998,267.39999399999999,161.525589,533388]
["2010-03-14",267.79998799999998,270.10000600000001,264.70001200000002,269.39999399999999,162.73370399999999,442327]
["2010-03-21",268.5,268.89999399999999,263.70001200000002,268,161.88801599999999,749986]
["2010-03-28",268.70001200000002,273,255,258,155.84742700000001,556283]
["2010-04-04",259.20001200000002,263,255.300003,256.5,164.712952,584256]
["2010-04-11",258.5,261.70001200000002,257.5,257.5,165.35510300000001,616388]
["2010-04-18",256.89999399999999,257.10000600000001,248.10000600000001,248.5,159.57569899999999,554110]
["2010-04-25",250.10000600000001,251.60000600000001,236.89999399999999,240.89999399999999,154.69532799999999,578675]
["2010-05-02",238.89999399999999,242.39999399999999,226.300003,232.199997,149.108566,2538920]
["2010-05-09",240.699997,245.89999399999999,226.300003,239,153.47522000000001,2485582]
["2010-05-16",235.39999399999999,245.89999399999999,225.199997,228.300003,146.60417200000001,2300327]
["2010-05-23",234.89999399999999,238.199997,222.699997,236.300003,151.741409,1081692]
["2010-05-30",236.5,243.39999399999999,234.5,236,151.54875200000001,1239355]
["2010-06-06",235,243,231.800003,241.800003,155.27327,473780]
["2010-06-13",243.300003,253.5,243.10000600000001,253.199997,162.59382600000001,608773]
["2010-06-20",255.10000600000001,255.60000600000001,243,244.39999399999999,156.942871,842748]
["2010-06-27",245.10000600000001,246.699997,233.39999399999999,237.199997,152.31933599999999,539441]
["2010-07-04",236.60000600000001,246.199997,234.300003,245.199997,157.45658900000001,1663624]
["2010-07-11",236.60000600000001,247.5,234.300003,239.39999399999999,153.73208600000001,1103184]
["2010-07-18",239.10000600000001,243.5,236.10000600000001,240.10000600000001,154.18159499999999,475719]
["2010-07-25",241,249.60000600000001,237.699997,239.800003,153.98895300000001,732453]
["2010-08-01",244.199997,249.89999399999999,237.60000600000001,239.199997,153.60365300000001,764938]
["2010-08-08",240.60000600000001,242.10000600000001,230.60000600000001,233,149.622299,711925]
["2010-08-15",232.60000600000001,236,224.199997,226.10000600000001,145.191406,899547]
["2010-08-22",226,228.800003,211.300003,226.39999399999999,145.38403299999999,851338]
["2010-08-29",227.300003,238.699997,223.10000600000001,237.300003,152.38357500000001,1124508]
["2010-09-05",237.89999399999999,238.39999399999999,230.5,237.300003,152.38357500000001,2238792]
["2010-09-12",239,242.199997,236.60000600000001,237.39999399999999,152.44778400000001,1072457]
["2010-09-19",236.39999399999999,238.89999399999999,228.39999399999999,232.800003,149.49388099999999,723660]
["2010-09-26",233.5,236.199997,229,230.5,148.01689099999999,925931]
["2010-10-03",230.89999399999999,233.89999399999999,228.60000600000001,230.89999399999999,148.273743,638435]
["2010-10-10",232,236.800003,227.199997,236.800003,152.06248500000001,685794]
["2010-10-17",233.10000600000001,239.5,233.10000600000001,237,152.190933,720324]
["2010-10-24",238,242,236.39999399999999,240.699997,154.566879,1161323]
["2010-10-31",241.89999399999999,245.300003,234.89999399999999,235.39999399999999,151.16345200000001,2428865]
["2010-11-07",235.699997,236.699997,228.89999399999999,231.699997,148.787476,1318334]
["2010-11-14",230.800003,238.5,229.199997,238,152.833054,930705]
["2010-11-21",238.800003,238.800003,228.199997,230,147.695831,990554]
["2010-11-28",231.199997,237.10000600000001,223.699997,233.89999399999999,150.20024100000001,1507913]
["2010-12-05",233.199997,245.39999399999999,229.39999399999999,244.199997,156.814438,2645005]
["2010-12-12",243.5,246.199997,235,241.89999399999999,155.337479,791348]
["2010-12-19",242.60000600000001,246,242.39999399999999,244.5,157.00708,413358]
["2010-12-26",245.800003,247,241.800003,242.300003,155.59433000000001,478264]
["2011-01-02",244.199997,251.800003,243.60000600000001,248.699997,159.70414700000001,1799692]
["2011-01-09",248.60000600000001,253.5,244.800003,251.39999399999999,161.43795800000001,655881]
["2011-01-16",252.300003,258.5,249.89999399999999,257.29998799999998,165.22666899999999,1036265]
["2011-01-23",258,262.39999399999999,254.300003,259.39999399999999,166.57519500000001,683845]
["2011-01-30",258.5,268.5,256.39999399999999,261.79998799999998,168.11634799999999,985188]
["2011-02-06",262,268.39999399999999,261.79998799999998,267.5,171.776657,924178]
["2011-02-13",263.89999399999999,275,262.29998799999998,273.39999399999999,175.565369,1105113]
["2011-02-20",274,274.5,261.20001200000002,268,172.09773300000001,620454]
["2011-02-27",267.10000600000001,271,264.60000600000001,266.89999399999999,171.391357,774790]
["2011-03-06",266.79998799999998,268.89999399999999,254.199997,255.300003,163.94238300000001,771169]
["2011-03-13",250.5,253.89999399999999,238.5,246.5,158.29141200000001,1700942]
["2011-03-20",250.699997,259.79998799999998,250.10000600000001,258.60000600000001,166.06149300000001,832723]
["2011-03-27",259.60000600000001,262.29998799999998,257.20001200000002,261.89999399999999,168.18060299999999,773377]
["2011-04-03",247.300003,249.300003,241.800003,246.10000600000001,158.03453099999999,737279]
["2011-04-10",246.5,247.199997,237.5,238.300003,163.64816300000001,714095]
["2011-04-17",238.89999399999999,240.60000600000001,231.5,238.5,163.785507,1641902]
["2011-04-24",239.300003,244.199997,238.60000600000001,243.10000600000001,166.94447299999999,459311]
["2011-05-01",244.39999399999999,246.300003,232.39999399999999,234.199997,160.83255,1223968]
["2011-05-08",235,236.699997,229.89999399999999,230.300003,158.15429700000001,888278]
["2011-05-15",233.60000600000001,234,226.39999399999999,229,157.26156599999999,2366977]
["2011-05-22",233.699997,233.699997,221.5,226.5,155.544724,1007908]
["2011-05-29",226.800003,229.39999399999999,220.89999399999999,222.89999399999999,153.072495,937025]
["2011-06-05",222.10000600000001,223.699997,216.300003,217.699997,149.50149500000001,1153714]
["2011-06-12",219.800003,223.699997,214.699997,215.60000600000001,148.05935700000001,848034]
["2011-06-19",213.5,216.10000600000001,203.89999399999999,204.89999399999999,140.71130400000001,2111417]
["2011-06-26",204,215.60000600000001,203.10000600000001,214.39999399999999,147.235275,770574]
["2011-07-03",215.300003,215.300003,205.89999399999999,207.39999399999999,142.42816199999999,717241]
["2011-07-10",207.800003,207.800003,192.60000600000001,195.5,134.25607299999999,1420639]
["2011-07-17",194.60000600000001,206.5,189.300003,202,138.719818,1295224]
["2011-07-24",200.10000600000001,200.800003,185.10000600000001,188.39999399999999,129.38024899999999,922118]
["2011-07-31",183.10000600000001,184.800003,163.10000600000001,165.60000600000001,113.72277099999999,1315889]
["2011-08-07",163.89999399999999,164.300003,146.60000600000001,164.300003,112.830017,28599]
["2011-08-14",180.300003,182,160.199997,160.300003,110.083099,2111943]
["2011-08-21",165.300003,177.300003,165.300003,169.39999399999999,116.332329,1401864]
["2011-08-28",174.10000600000001,182.300003,169.800003,170,116.7444,1374757]
["2011-09-04",177.699997,177.89999399999999,159.800003,166.89999399999999,114.615517,1420853]
["2011-09-11",162.199997,177.699997,158.39999399999999,174.5,119.83467899999999,1169473]
["2011-09-18",171.199997,178.5,165.89999399999999,168.5,115.714294,1522431]
["2011-09-25",174.800003,192.699997,174.300003,191.699997,131.646469,840603]
["2011-10-02",188.60000600000001,196.89999399999999,179,195.699997,134.39338699999999,1327120]
["2011-10-09",197.89999399999999,203.800003,192.300003,201.699997,138.51379399999999,817167]
["2011-10-16",202.60000600000001,204.89999399999999,194.10000600000001,200.39999399999999,137.62103300000001,869921]
["2011-10-23",202,212.39999399999999,199.800003,209.10000600000001,143.595596,1439105]
["2011-10-30",211.699997,212.39999399999999,190.800003,200.5,137.689697,2107720]
["2011-11-06",202.89999399999999,203.199997,193.199997,200.800003,137.89572100000001,1754326]
["2011-11-13",202.10000600000001,203.699997,196.60000600000001,199.300003,136.86563100000001,962107]
["2011-11-20",197.800003,198.199997,182.10000600000001,185.199997,127.182716,1556205]
["2011-11-27",187.10000600000001,209.10000600000001,186.89999399999999,206.89999399999999,142.08479299999999,1887978]
["2011-12-04",208.10000600000001,212.39999399999999,202.800003,209.39999399999999,143.801605,2054694]
["2011-12-11",208.699997,209.39999399999999,200.10000600000001,202.89999399999999,139.33784499999999,1990586]
["2011-12-18",200.5,210.39999399999999,200.5,210,144.21365399999999,809893]
["2011-12-25",210,213,207.5,212.5,145.93049600000001,544666]
["2012-01-01",212.5,217.300003,212.5,213.699997,146.75456199999999,1290497]
["2012-01-08",213.89999399999999,223.800003,211.39999399999999,218.5,150.050873,1063619]
["2012-01-15",218.10000600000001,227.199997,216.699997,226,155.20135500000001,1095107]
["2012-01-22",225.89999399999999,230,223.199997,224.39999399999999,154.102585,1713512]
["2012-01-29",228.300003,230,219.89999399999999,227.800003,156.43748500000001,3639693]
["2012-02-05",226.199997,233,224.39999399999999,229.199997,157.398911,947673]
["2012-02-12",230.300003,235.300003,227.10000600000001,231.699997,159.115723,878845]
["2012-02-19",232.800003,233.800003,222.199997,226.39999399999999,155.476044,2176918]
["2012-02-26",225.300003,231,223.300003,230.300003,158.15429700000001,1300473]
["2012-03-04",229.89999399999999,231.699997,225.550003,231.10000600000001,158.70370500000001,1149365]
["2012-03-11",230.300003,246.800003,230,244.89999399999999,168.18060299999999,1235492]
["2012-03-18",242.800003,246.800003,238.300003,240.60000600000001,165.22764599999999,1032912]
["2012-03-25",241.300003,247.60000600000001,237.699997,243.10000600000001,166.94447299999999,920479]
["2012-04-01",226,227.800003,218.5,220.699997,151.561691,1300556]
["2012-04-08",220.699997,220.699997,214.699997,215.10000600000001,158.822464,729850]
["2012-04-15",214.60000600000001,223.89999399999999,214.5,222.39999399999999,164.21249399999999,1066183]
["2012-04-22",222.699997,225.199997,217.800003,223.800003,165.24623099999999,647696]
["2012-04-29",234.89999399999999,235.10000600000001,219.800003,220.39999399999999,162.735794,507409]
["2012-05-06",218.199997,222,205.199997,208.699997,154.096924,849730]
["2012-05-13",206.10000600000001,206.39999399999999,197.60000600000001,200.199997,147.82081600000001,781333]
["2012-05-20",199.5,205.39999399999999,198.699997,202.300003,149.37138400000001,710593]
["2012-05-27",201.60000600000001,203.300003,194.699997,197.10000600000001,145.53187600000001,709170]
["2012-06-03",195.800003,201.89999399999999,192.60000600000001,201.199997,148.55917400000001,797008]
["2012-06-10",205.5,210.10000600000001,201,207.5,153.21087600000001,957595]
["2012-06-17",209.60000600000001,213.199997,206.199997,207.39999399999999,153.13703899999999,731608]
["2012-06-24",207.199997,214,203.10000600000001,213.39999399999999,157.56723,570286]
["2012-07-01",214.199997,220.300003,213.60000600000001,216.39999399999999,159.782318,662500]
["2012-07-08",216.39999399999999,216.89999399999999,212.10000600000001,215,158.74861100000001,561317]
["2012-07-15",214.699997,221.300003,214.39999399999999,218,160.96371500000001,420834]
["2012-07-22",217.199997,217.60000600000001,207.800003,217.300003,160.446854,639000]
["2012-07-29",218.199997,221.699997,215.10000600000001,220.300003,162.661957,461616]
["2012-08-05",220.39999399999999,227.800003,220.300003,226.60000600000001,167.31367499999999,482933]
["2012-08-12",225.60000600000001,230.60000600000001,224.39999399999999,230.39999399999999,170.11944600000001,564275]
["2012-08-19",230.199997,234.5,230,231.800003,171.15315200000001,725899]
["2012-08-26",231.60000600000001,233,227.5,229.39999399999999,169.38108800000001,408238]
["2012-09-02",228.39999399999999,236.60000600000001,226.699997,234.60000600000001,173.22058100000001,476784]
["2012-09-09",234.800003,244,233,242.5,179.05368000000001,643503]
["2012-09-16",241.699997,242.800003,236.699997,240.60000600000001,177.65078700000001,500448]
["2012-09-23",239.89999399999999,240.10000600000001,233.60000600000001,235.10000600000001,173.58978300000001,592862]
["2012-09-30",234.800003,241.199997,234.800003,239.800003,177.060089,562830]
["2012-10-07",238.300003,240,235.10000600000001,239.10000600000001,176.54324299999999,431418]
["2012-10-14",238.60000600000001,244.89999399999999,233.699997,236.39999399999999,174.54963699999999,975380]
["2012-10-21",236.10000600000001,237.60000600000001,230.60000600000001,232.89999399999999,171.965363,560899]
["2012-10-28",230.300003,232.10000600000001,225.800003,230.10000600000001,169.89794900000001,615180]
["2012-11-04",229.300003,234.699997,229.300003,233,172.03921500000001,528638]
["2012-11-11",233.10000600000001,233.89999399999999,220,220.60000600000001,162.88346899999999,822688]
["2012-11-18",222,233,222,232.89999399999999,171.965363,575498]
["2012-11-25",231.89999399999999,238,229.199997,237.10000600000001,175.06651299999999,630097]
["2012-12-02",236.5,240.39999399999999,236.39999399999999,239.800003,177.060089,499053]
["2012-12-09",238.60000600000001,241,237.89999399999999,239.800003,177.060089,820756]
["2012-12-16",240.60000600000001,245,237.89999399999999,244.699997,180.67808500000001,956465]
["2012-12-23",245,245.699997,243,243.39999399999999,179.71820099999999,419880]
["2012-12-30",243.39999399999999,249.300003,243.39999399999999,248.800003,183.70538300000001,291656]
["2013-01-06",246.800003,255.800003,246.10000600000001,253.39999399999999,187.10185200000001,876785]
["2013-01-13",253.5,259.64999399999999,251.199997,256.89999399999999,189.686127,1350137]
["2013-01-20",257.29998799999998,262.5,253.699997,260.39999399999999,192.27041600000001,795149]
["2013-01-27",262.79998799999998,264,259.5,261.60000600000001,193.156464,512105]
["2013-02-03",261,261.89999399999999,253.39999399999999,256,189.02162200000001,467434]
["2013-02-10",256,261.29998799999998,255.89999399999999,259.5,191.60588100000001,545934]
["2013-02-17",259.29998799999998,259.70001200000002,250.60000600000001,254.800003,188.135559,471188]
["2013-02-24",255.199997,258.5,249.300003,258.20001200000002,190.646027,713428]
["2013-03-03",257.54998799999998,266.79998799999998,257.35000600000001,265.89999399999999,196.33142100000001,498299]
["2013-03-10",266.10000600000001,268.14999399999999,264.29998799999998,267.10000600000001,197.217468,469079]
["2013-03-17",264.29998799999998,268,262.79998799999998,264.79998799999998,195.519226,442909]
["2013-03-24",265.20001200000002,267.79998799999998,261.29998799999998,264.20001200000002,195.07621800000001,430183]
["2013-03-31",264.20001200000002,270.5,264.20001200000002,265.39999399999999,195.962234,452450]
["2013-04-07",249.10000600000001,251.199997,243.800003,249.300003,184.07456999999999,503181]
["2013-04-14",249.199997,250.5,236.800003,242.10000600000001,190.99220299999999,556356]
["2013-04-21",243.39999399999999,257.89999399999999,243,256.79998799999998,202.588989,527546]
["2013-04-28",257.29998799999998,261.79998799999998,256.89999399999999,259.60000600000001,204.79789700000001,443282]
["2013-05-05",260.10000600000001,268.29998799999998,259.29998799999998,267.70001200000002,211.18800400000001,438094]
["2013-05-12",268.5,270.79998799999998,256.70001200000002,259.39999399999999,204.64012099999999,732187]
["2013-05-19",259.29998799999998,260.89999399999999,252.39999399999999,254,200.38008099999999,548647]
["2013-05-26",253.800003,257.89999399999999,251.699997,255.199997,201.326752,454533]
["2013-06-02",254,254,241.10000600000001,247.300003,195.09445199999999,663543]
["2013-06-09",244.5,247,236.89999399999999,241,190.124405,523185]
["2013-06-16",242.300003,245.10000600000001,236.199997,237.199997,187.12660199999999,632999]
["2013-06-23",235.800003,247.10000600000001,232.699997,244.10000600000001,192.56999200000001,664939]
["2013-06-30",245.800003,253,244.699997,250.300003,197.46116599999999,580547]
["2013-07-07",251.800003,257.10000600000001,251.60000600000001,251.89999399999999,198.723389,432652]
["2013-07-14",252.5,255.10000600000001,251.10000600000001,251.199997,198.17115799999999,382283]
["2013-07-21",252.10000600000001,256.89999399999999,246.89999399999999,248,195.64669799999999,616063]
["2013-07-28",247.10000600000001,254.39999399999999,246.699997,252.199997,198.96005199999999,368496]
["2013-08-04",253.699997,256,250.5,253.5,199.985626,523328]
["2013-08-11",253.199997,253.699997,240.5,243.39999399999999,192.01776100000001,615274]
["2013-08-18",242.699997,244.5,238.39999399999999,243.39999399999999,192.01776100000001,657926]
["2013-08-25",243.699997,243.699997,225.699997,232.39999399999999,183.33987400000001,1816911]
["2013-09-01",234.39999399999999,237.39999399999999,230.89999399999999,235.89999399999999,186.10101299999999,804947]
["2013-09-08",236.699997,239.800003,234.699997,235.5,185.785461,619701]
["2013-09-15",238.300003,239.800003,235.10000600000001,236.10000600000001,186.25881999999999,578040]
["2013-09-22",235.5,236.10000600000001,232.39999399999999,233.39999399999999,184.128784,593801]
["2013-09-29",232.39999399999999,234.60000600000001,231,233.699997,184.365433,564907]
["2013-10-06",233.10000600000001,239.300003,229.60000600000001,237.5,187.36326600000001,700385]
["2013-10-13",236.89999399999999,242.300003,234.89999399999999,242,190.91329999999999,655893]
["2013-10-20",242.300003,247.39999399999999,241.699997,247.300003,195.09445199999999,523054]
["2013-10-27",249.199997,252.25,249,250.699997,197.77671799999999,621439]
["2013-11-03",251.699997,251.89999399999999,247.60000600000001,249.5,196.83003199999999,447829]
["2013-11-10",251.10000600000001,261.20001200000002,249.60000600000001,260.10000600000001,205.19236799999999,537609]
["2013-11-17",260.10000600000001,261.20001200000002,249.39999399999999,253.89999399999999,200.30119300000001,627070]
["2013-11-24",254.5,255.699997,252.300003,253,199.59118699999999,331049]
["2013-12-01",252.60000600000001,252.60000600000001,243.89999399999999,248.300003,195.88334699999999,563839]
["2013-12-08",249.39999399999999,251,241.10000600000001,241.89999399999999,190.834396,374561]
["2013-12-15",241.10000600000001,255.5,240.10000600000001,255.10000600000001,201.24786399999999,593501]
["2013-12-22",255.10000600000001,258.39999399999999,253.699997,258,203.535675,104458]
["2013-12-29",258.5,258.89999399999999,256.5,258.29998799999998,203.772324,104450]
["2014-01-05",258.5,264.5,256.70001200000002,263.70001200000002,208.03239400000001,548561]
["2014-01-12",264,275.10000600000001,263.29998799999998,272.79998799999998,215.21134900000001,680442]
["2014-01-19",272.70001200000002,272.89999399999999,262.89999399999999,263.29998799999998,207.71682699999999,446332]
["2014-01-26",262.10000600000001,266.70001200000002,259.70001200000002,261.5,206.29679899999999,530338]
["2014-02-02",263.5,266.70001200000002,257.5,266.70001200000002,210.39909399999999,435010]
["2014-02-09",267.5,271.95001200000002,265.5,270.60000600000001,213.475784,415867]
["2014-02-16",270.20001200000002,270.70001200000002,264,265.70001200000002,209.610184,713899]
["2014-02-23",265.79998799999998,270.29998799999998,265,269.39999399999999,212.529099,382139]
["2014-03-02",267.20001200000002,271,264.29998799999998,268.79998799999998,212.055756,339561]
["2014-03-09",268.70001200000002,271.10000600000001,260.39999399999999,261.89999399999999,206.61234999999999,352951]
["2014-03-16",261.29998799999998,265.79998799999998,261.10000600000001,264.5,208.663498,441203]
["2014-03-23",265.39999399999999,272,263.79998799999998,268.70001200000002,211.97688299999999,379685]
["2014-03-30",269.54998799999998,275.70001200000002,255.699997,256.29998799999998,202.194534,610616]
["2014-04-06",257.20001200000002,258.79998799999998,246.60000600000001,248.89999399999999,209.34526099999999,479173]
["2014-04-13",248.199997,249.89999399999999,244.300003,249.5,209.84991500000001,312100]
["2014-04-20",249.5,252.89999399999999,249.5,251.10000600000001,211.195663,215711]
["2014-04-27",252.10000600000001,254.39999399999999,250.5,251.60000600000001,211.616196,218913]
["2014-05-04",251.60000600000001,256.85000600000001,250.050003,256.60000600000001,215.821594,245987]
["2014-05-11",256.60000600000001,262.79998799999998,256.20001200000002,262.79998799999998,221.03630100000001,343504]
["2014-05-18",262.29998799999998,266.29998799999998,262.10000600000001,266,223.727768,323133]
["2014-05-25",265.5,269,264.79998799999998,268.39999399999999,225.74636799999999,222096]
["2014-06-01",269,269,264.5,267.20001200000002,224.737076,229839]
["2014-06-08",267.20001200000002,269.29998799999998,263.89999399999999,265.39999399999999,223.223129,177410]
["2014-06-15",264.70001200000002,268.10000600000001,263.10000600000001,265.60000600000001,223.39132699999999,225951]
["2014-06-22",265.20001200000002,268.70001200000002,262.79998799999998,268.60000600000001,225.91459699999999,272662]
["2014-06-29",268.29998799999998,277,264.60000600000001,275.39999399999999,231.63394199999999,332502]
["2014-07-06",274.70001200000002,274.89999399999999,267.29998799999998,269.5,226.67157,263517]
["2014-07-13",270.10000600000001,275.89999399999999,270.10000600000001,272.39999399999999,229.11067199999999,228715]
["2014-07-20",271.89999399999999,276,270,273.10000600000001,229.69946300000001,236862]
["2014-07-27",272.89999399999999,272.89999399999999,264.20001200000002,264.70001200000002,222.63436899999999,285177]
["2014-08-03",264.20001200000002,270.04998799999998,258.10000600000001,265.5,223.30722,430193]
["2014-08-10",266.5,272.70001200000002,266.10000600000001,270.60000600000001,227.59674100000001,286299]
["2014-08-17",272.29998799999998,274,270,273,229.61532600000001,269528]
["2014-08-24",274.39999399999999,276.89999399999999,273.5,276.39999399999999,232.47499099999999,200217]
["2014-08-31",276.60000600000001,280.70001200000002,275.29998799999998,279.70001200000002,235.250595,274729]
["2014-09-07",280.39999399999999,281.70001200000002,278.10000600000001,279.5,235.082367,203233]
["2014-09-14",279.5,282.39999399999999,278.29998799999998,281.79998799999998,237.01686100000001,262451]
["2014-09-21",281.39999399999999,285.89999399999999,280.60000600000001,285.89999399999999,240.46528599999999,334511]
["2014-09-28",285.79998799999998,287.39999399999999,282.20001200000002,285.5,240.12884500000001,432417]
["2014-10-05",285.89999399999999,287.10000600000001,277.39999399999999,279.29998799999998,234.91416899999999,510424]
["2014-10-12",276,280,262.20001200000002,272,228.77427700000001,713571]
["2014-10-19",272.89999399999999,282.20001200000002,271.20001200000002,282.10000600000001,237.26918000000001,415654]
["2014-10-26",283.70001200000002,291,280.39999399999999,290.60000600000001,244.41836499999999,346007]
["2014-11-02",292.20001200000002,294.39999399999999,281.79998799999998,285.29998799999998,239.96066300000001,555603]
["2014-11-09",285.39999399999999,291.79998799999998,285.39999399999999,291.5,245.17533900000001,359129]
["2014-11-16",289.79998799999998,297.85000600000001,289.45001200000002,297.79998799999998,250.47418200000001,381861]
["2014-11-23",298.10000600000001,303.39999399999999,297.20001200000002,302.89999399999999,254.76367200000001,328032]
["2014-11-30",301.89999399999999,307.70001200000002,301,306.79998799999998,258.04388399999999,448726]
["2014-12-07",306,307.20001200000002,300.89999399999999,300.89999399999999,253.08152799999999,437057]
["2014-12-14",299.20001200000002,309.79998799999998,290.60000600000001,309.60000600000001,260.398956,646768]
["2014-12-21",309.79998799999998,314.89999399999999,309.70001200000002,313.60000600000001,263.76327500000002,131844]
["2014-12-28",314,314.89999399999999,311.39999399999999,311.70001200000002,262.16522200000003,75237]
["2015-01-04",311.39999399999999,316.60000600000001,306.10000600000001,313.10000600000001,263.34274299999998,897079]
["2015-01-11",314.20001200000002,323.39999399999999,275.10000600000001,279.89999399999999,235.41879299999999,1245946]
["2015-01-18",282.29998799999998,297.89999399999999,282.20001200000002,295.89999399999999,248.876114,953833]
["2015-01-25",295.60000600000001,308.70001200000002,295,306.29998799999998,257.62335200000001,726835]
["2015-02-01",306.04998799999998,317.29998799999998,304,311.79998799999998,262.24929800000001,559120]
["2015-02-08",310.5,315,298.10000600000001,304.5,256.10940599999998,667524]
["2015-02-15",305,309.5,301.70001200000002,304.5,256.10940599999998,462870]
["2015-02-22",306.79998799999998,307,302.10000600000001,304.29998799999998,255.94117700000001,601708]
["2015-03-01",305.5,312.10000600000001,302.5,309.60000600000001,260.398956,506669]
["2015-03-08",310,318.79998799999998,306.29998799999998,318.70001200000002,268.052795,549553]
["2015-03-15",319.60000600000001,331.89999399999999,319.29998799999998,331.79998799999998,279.07092299999999,540539]
["2015-03-22",331.5,334.60000600000001,323.60000600000001,325.20001200000002,273.51980600000002,493932]
["2015-03-29",326.70001200000002,331.39999399999999,325.79998799999998,330.5,277.97753899999998,404892]
["2015-04-05",330.5,330.5,311.60000600000001,314.60000600000001,264.60437000000002,420681]
["2015-04-12",314.20001200000002,314.70001200000002,301.60000600000001,302,267.78060900000003,441163]
["2015-04-19",303.60000600000001,307.20001200000002,294,295.20001200000002,261.75112899999999,466485]
["2015-04-26",295.29998799999998,295.29998799999998,285.20001200000002,289.60000600000001,256.78564499999999,630934]
["2015-05-03",291.29998799999998,294.70001200000002,284.39999399999999,293.79998799999998,260.509705,772936]
["2015-05-10",295,301.60000600000001,294.39999399999999,298.39999399999999,264.58850100000001,485507]
["2015-05-17",299.79998799999998,310.60000600000001,297.60000600000001,308.60000600000001,273.63275099999998,437459]
["2015-05-24",308.39999399999999,309,300.10000600000001,300.10000600000001,266.09588600000001,505917]
["2015-05-31",300,301,293.20001200000002,293.39999399999999,260.15505999999999,486046]
["2015-06-07",293.70001200000002,295.5,287.20001200000002,290.39999399999999,257.49499500000002,582760]
["2015-06-14",288.60000600000001,289.89999399999999,282,286.29998799999998,253.859543,341729]
["2015-06-21",289.20001200000002,297.79998799999998,289.10000600000001,293.29998799999998,260.06637599999999,394001]
["2015-06-28",286,292.64999399999999,281.79998799999998,289.5,256.69695999999999,332264]
["2015-07-05",287.39999399999999,294.60000600000001,281.79998799999998,294.29998799999998,260.95306399999998,386107]
["2015-07-12",295.5,305.20001200000002,295.10000600000001,303.70001200000002,269.28799400000003,332671]
["2015-07-19",305,307.10000600000001,299.89999399999999,300.39999399999999,266.36187699999999,271115]
["2015-07-26",300,300.39999399999999,286.20001200000002,293.70001200000002,260.42108200000001,590237]
["2015-08-02",294.70001200000002,299.39999399999999,282,288.20001200000002,255.54426599999999,624779]
["2015-08-09",289.5,293.70001200000002,284.54998799999998,287,254.48024000000001,654860]
["2015-08-16",289.10000600000001,289.29998799999998,274.10000600000001,274.70001200000002,243.573959,412070]
["2015-08-23",263.35000600000001,268.89999399999999,255.300003,266.39999399999999,236.21440100000001,726079]
["2015-08-30",266.10000600000001,266.70001200000002,258.5,259.5,230.096237,661228]
["2015-09-06",261.29998799999998,272.70001200000002,259.89999399999999,263.89999399999999,233.997681,434486]
["2015-09-13",265.20001200000002,268.39999399999999,259.20001200000002,261.79998799999998,232.13561999999999,330260]
["2015-09-20",257.79998799999998,259.60000600000001,235.89999399999999,242.199997,214.756485,745659]
["2015-09-27",241.300003,243.60000600000001,232.699997,239.300003,212.185089,607682]
["2015-10-04",244.10000600000001,261.10000600000001,242.699997,258.79998799999998,229.47555500000001,637909]
["2015-10-11",259.20001200000002,259.70001200000002,249,254.89999399999999,226.01745600000001,442607]
["2015-10-18",253.800003,263.89999399999999,250,259.39999399999999,230.00756799999999,368706]
["2015-10-25",259.5,262.70001200000002,257.20001200000002,261.5,231.869629,347282]
["2015-11-01",260.5,272.39999399999999,259.29998799999998,263.20001200000002,233.377014,481709]
["2015-11-08",265.79998799999998,269.20001200000002,260,261.39999399999999,231.78095999999999,441633]
["2015-11-15",259.79998799999998,272.79998799999998,259.79998799999998,270.5,239.84983800000001,297597]
["2015-11-22",268.89999399999999,272.5,262.39999399999999,271.70001200000002,240.91387900000001,417289]
["2015-11-29",271.20001200000002,272.95001200000002,257.39999399999999,258.39999399999999,229.12088,690610]
["2015-12-06",258.70001200000002,262.20001200000002,248.300003,250.60000600000001,222.20469700000001,521744]
["2015-12-13",250.300003,255,245.60000600000001,252.800003,224.15542600000001,546486]
["2015-12-20",251.60000600000001,256.10000600000001,248.39999399999999,255.699997,226.726822,212783]
["2015-12-27",255.39999399999999,260.39999399999999,253,258.39999399999999,229.12088,179083]
["2016-01-03",255.10000600000001,255.199997,240.199997,242.10000600000001,214.66783100000001,786270]
["2016-01-10",243.199997,257.39999399999999,241.60000600000001,242.800003,215.28851299999999,2154603]
["2016-01-17",243,249.199997,212.800003,223.89999399999999,198.53005999999999,1393199]
["2016-01-24",223.60000600000001,226.39999399999999,216.199997,225.10000600000001,199.594086,1324942]
["2016-01-31",227.5,228.39999399999999,211.60000600000001,213.800003,189.574478,819609]
["2016-02-07",214.5,215.050003,194.60000600000001,204.39999399999999,181.23957799999999,1104364]
["2016-02-14",210,217.89999399999999,207.39999399999999,212.800003,188.68779000000001,2991359]
["2016-02-21",214.699997,217.89999399999999,203.300003,213.89999399999999,189.66314700000001,3068452]
["2016-02-28",211.10000600000001,225.10000600000001,209.199997,224.800003,199.328079,679090]
["2016-03-06",224.800003,228.800003,221.60000600000001,227.60000600000001,201.81080600000001,751767]
["2016-03-13",229,230.10000600000001,222.699997,227.699997,201.899475,1385594]
["2016-03-20",226.199997,229.699997,219.800003,220.10000600000001,195.160629,547687]
["2016-03-27",220.89999399999999,224.800003,200.300003,202.60000600000001,179.64355499999999,2259829]
["2016-04-03",202.14999399999999,203.89999399999999,195.39999399999999,197.89999399999999,189.93606600000001,921093]
["2016-04-10",198,212.199997,195.699997,210.800003,202.316956,2088543]
["2016-04-17",208.89999399999999,218.800003,207.199997,216.800003,208.07550000000001,2497188]
["2016-04-24",217.60000600000001,219.14999399999999,214.199997,214.699997,206.05999800000001,1710515]
["2016-05-01",216.199997,216.60000600000001,206.89999399999999,208.89999399999999,200.493393,837778]
["2016-05-08",211,234.199997,209.699997,231.300003,221.99198899999999,1051056]
["2016-05-15",232.800003,238.89999399999999,232,238.5,228.90223700000001,1330388]
["2016-05-22",238.199997,245.5,234.5,243.39999399999999,233.605042,552717]
["2016-05-29",244.300003,244.89999399999999,233.300003,235,225.543091,1029632]
["2016-06-05",235.199997,235.800003,225.199997,226.60000600000001,217.48112499999999,1049582]
["2016-06-12",223.10000600000001,228.10000600000001,217.10000600000001,225.89999399999999,216.80928,1724989]
["2016-06-19",229.89999399999999,241.699997,220,229.199997,219.97648599999999,744847]
["2016-06-26",226.300003,243.39999399999999,218.699997,241.199997,231.49357599999999,925937]
["2016-07-03",241.5,241.5,225.300003,228.800003,219.59259,508828]
["2016-07-10",230.5,238.39999399999999,229.300003,234.199997,224.77526900000001,437592]
["2016-07-17",234.89999399999999,238.300003,231.300003,233.199997,223.81552099999999,1357096]
["2016-07-24",232.5,237.199997,230.300003,233.5,224.103455,1882531]
["2016-07-31",232.89999399999999,235.39999399999999,227,235,225.543091,814133]
["2016-08-07",236,254.699997,236,253,242.818726,1376873]
["2016-08-14",253,254.10000600000001,243.10000600000001,243.699997,233.89297500000001,1075349]
["2016-08-21",244,249.39999399999999,243.5,245,235.14065600000001,330016]
["2016-08-28",245,254.199997,243.5,254.199997,243.970428,1069720]
["2016-09-04",254.199997,258.89999399999999,253.89999399999999,258,247.61750799999999,2288383]
["2016-09-11",254.39999399999999,258.60000600000001,251.800003,252,241.85896299999999,2694700]
["2016-09-18",253.300003,256.89999399999999,251.39999399999999,256.29998799999998,245.985916,2187692]
["2016-09-25",254.89999399999999,254.89999399999999,243.60000600000001,249.699997,239.65152,1417981]
["2016-10-02",250.60000600000001,257.89999399999999,249.60000600000001,256.29998799999998,245.985916,2471455]
["2016-10-09",256.29998799999998,258.89999399999999,248.300003,255.199997,244.93019100000001,970114]
["2016-10-16",253.39999399999999,258.10000600000001,251.800003,257.39999399999999,247.04165599999999,1909209]
["2016-10-23",257.10000600000001,260.89999399999999,257.10000600000001,259.70001200000002,249.24911499999999,1567352]
["2016-10-30",257.39999399999999,260.70001200000002,248.39999399999999,249.5,239.45957899999999,1611842]
["2016-11-06",252.5,266.10000600000001,249.199997,261.60000600000001,251.07264699999999,1963125]
["2016-11-13",264,270,258.54998799999998,266.60000600000001,255.87142900000001,2098806]
["2016-11-20",268,270.70001200000002,264.5,268.29998799999998,257.50302099999999,1622338]
["2016-11-27",267.70001200000002,267.70001200000002,260,262.5,251.93641700000001,2006150]
["2016-12-04",261.5,278.39999399999999,261.5,277.89999399999999,266.71667500000001,1993414]
["2016-12-11",276.79998799999998,281,275.5,280.10000600000001,268.82815599999998,1212785]
["2016-12-18",279.10000600000001,281.89999399999999,277.79998799999998,281,269.691956,1278350]
["2016-12-25",281.5,282.39999399999999,279.5,281.39999399999999,270.07583599999998,478108]
["2017-01-01",281.39999399999999,288.10000600000001,281.39999399999999,285.60000600000001,274.10684199999997,582381]
["2017-01-08",286.29998799999998,286.29998799999998,279.79998799999998,283,271.61144999999999,279447]
["2017-01-15",283,283,275.75,277.5,266.33279399999998,746571]
["2017-01-22",276.39999399999999,290.79998799999998,273.60000600000001,289.70001200000002,278.04183999999998,2185983]
["2017-01-29",289.29998799999998,289.89999399999999,282.5,286.89999399999999,275.35452299999997,1696902]
["2017-02-05",286.70001200000002,289.29998799999998,277.60000600000001,281.20001200000002,269.88391100000001,1434202]
["2017-02-12",280.20001200000002,283.60000600000001,276.5,278.60000600000001,267.38851899999997,2732363]
["2017-02-19",280.60000600000001,283.10000600000001,273.5,275.5,264.41326900000001,1428322]
["2017-02-26",275,284.39999399999999,274.10000600000001,284.10000600000001,272.66720600000002,1387893]
["2017-03-05",284,284.5,279.10000600000001,282.70001200000002,271.32354700000002,2314088]
["2017-03-12",283.29998799999998,288.29998799999998,281.29998799999998,287,275.45049999999998,2447751]
["2017-03-19",287,288.60000600000001,283.10000600000001,286.70001200000002,275.16256700000002,2455027]
["2017-03-26",283.79998799999998,285.39999399999999,265.10000600000001,267.20001200000002,256.44729599999999,2035867]
["2017-04-02",267.79998799999998,268.39999399999999,262.20001200000002,268,268,3552671]
["2017-04-09",268.89999399999999,270.5,265.5,266.70001200000002,266.70001200000002,1264921]
["2017-04-16",265.5,267.5,262.20001200000002,264.60000600000001,264.60000600000001,1787370]
["2017-04-23",269.10000600000001,275.5,268.10000600000001,275.39999399999999,275.39999399999999,1887162]
["2017-04-30",274.79998799999998,277.35000600000001,271.60000600000001,276.60000600000001,276.60000600000001,1743993]
["2017-05-07",278,282.5,276.20001200000002,281.79998799999998,281.79998799999998,2059529]
["2017-05-14",281.79998799999998,286.5,279.60000600000001,286.5,286.5,1761730]
["2017-05-21",286.5,288.29998799999998,284.45001200000002,286.10000600000001,286.10000600000001,981606]
["2017-05-28",284.29998799999998,286.89999399999999,282.60000600000001,284.29998799999998,284.29998799999998,1933536]
["2017-06-04",284.29998799999998,285.20001200000002,282.20001200000002,284.89999399999999,284.89999399999999,1820626]
["2017-06-11",284.70001200000002,289.39999399999999,282.60000600000001,289.39999399999999,289.39999399999999,1136657]
["2017-06-18",290,294.29998799999998,283.20001200000002,284.60000600000001,284.60000600000001,1257042]
["2017-06-25",284.20001200000002,286.10000600000001,275.10000600000001,279.10000600000001,279.10000600000001,2422826]
["2017-07-02",280.5,288,280.29998799999998,286.85000600000001,286.85000600000001,1174264]
["2017-07-09",287.5,291.89999399999999,286.5,291,291,1108536]
["2017-07-16",291.29998799999998,291.29998799999998,285.70001200000002,286.39999399999999,286.39999399999999,502831]
["2017-07-23",285.39999399999999,294.29998799999998,283.70001200000002,292.70001200000002,292.70001200000002,488456]
["2017-07-30",292.39999399999999,299.70001200000002,292.29998799999998,297.20001200000002,297.20001200000002,1073839]
["2017-08-06",297.10000600000001,298.5,287.79998799999998,288.89999399999999,288.89999399999999,1123836]
["2017-08-13",290.60000600000001,297.10000600000001,289.70001200000002,291,291,1045285]
["2017-08-20",291.5,294.10000600000001,290.20001200000002,292.10000600000001,292.10000600000001,477467]
["2017-08-27",290.70001200000002,290.79998799999998,282.79998799999998,287.39999399999999,287.39999399999999,1011987]
["2017-09-03",285.29998799999998,286.60000600000001,275.95001200000002,280.89999399999999,280.89999399999999,693426]
["2017-09-10",281.5,292.39999399999999,281.45001200000002,287.14999399999999,287.14999399999999,905807]
["2017-09-17",288,290.39999399999999,286.39999399999999,288.29998799999998,288.29998799999998,1536416]
["2017-09-24",287.39999399999999,295.70001200000002,284,295.39999399999999,295.39999399999999,1288977]
["2017-10-01",296,296.79998799999998,291.39999399999999,294,294,1660534]
["2017-10-08",294.39999399999999,296.70001200000002,293.60000600000001,295.10000600000001,295.10000600000001,1573909]
["2017-10-15",295.5,298.39999399999999,291.20001200000002,297.60000600000001,297.60000600000001,1881639]
["2017-10-22",297.5,304.89999399999999,295.5,303.20001200000002,303.20001200000002,2820787]
["2017-10-29",302.89999399999999,306.89999399999999,301.20001200000002,302.89999399999999,302.89999399999999,1744017]
["2017-11-05",302.89999399999999,304.89999399999999,300.39999399999999,301.60000600000001,301.60000600000001,1961760]
["2017-11-12",301.70001200000002,302.89999399999999,296.20001200000002,299.79998799999998,299.79998799999998,2140721]
["2017-11-19",298.29998799999998,301.39999399999999,295.60000600000001,298.10000600000001,298.10000600000001,1687325]
["2017-11-26",296.5,299.10000600000001,290.70001200000002,294.10000600000001,294.10000600000001,3104471]
["2017-12-03",296.89999399999999,299.5,294.5,297.60000600000001,297.60000600000001,2105930]
["2017-12-10",296.89999399999999,303.20001200000002,295.39999399999999,302,302,3428198]
["2017-12-17",304,304.5,296.20001200000002,298,298,2216994]
["2017-12-24",298,299.20001200000002,295.70001200000002,296.60000600000001,296.60000600000001,723803]
["2017-12-31",295.89999399999999,300.20001200000002,293.89999399999999,300.10000600000001,300.10000600000001,1322752]
["2018-01-07",301.20001200000002,316.70001200000002,299.39999399999999,313.70001200000002,313.70001200000002,2954474]
["2018-01-14",314.39999399999999,321.89999399999999,312.5,317.60000600000001,317.60000600000001,1909261]
["2018-01-21",317.20001200000002,318.70001200000002,313.79998799999998,318.20001200000002,318.20001200000002,2351614]

{"sheet":"SLHN.VX Stock Price","index":280,"n_rows":1192,"n_cols":7,"rows_kept":1192,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Adj Close","Volume"]
["1995-04-02",195.358994,211.16000399999999,195.358994,203.97799699999999,137.38009600000001,0]
["1995-04-09",202.541,202.541,199.669006,201.104996,135.44511399999999,0]
["1995-04-16",201.104996,201.104996,197.51400799999999,201.104996,135.44511399999999,0]
["1995-04-23",201.104996,209.00599700000001,197.51400799999999,206.13299599999999,138.831512,0]
["1995-04-30",205.41400100000001,208.287003,202.541,208.287003,140.282242,0]
["1995-05-07",208.287003,208.287003,203.97799699999999,204.695999,137.86372399999999,0]
["1995-05-14",204.695999,218.34300200000001,204.695999,216.90600599999999,146.08720400000001,0]
["1995-05-21",216.18800400000001,219.06100499999999,215.470001,215.470001,145.12001000000001,0]
["1995-05-28",215.470001,215.470001,204.695999,209.72399899999999,141.25006099999999,0]
["1995-06-04",205.41400100000001,207.56899999999999,203.259995,203.259995,136.89656099999999,0]
["1995-06-11",207.56899999999999,207.56899999999999,191.050003,193.20399499999999,130.12377900000001,0]
["1995-06-18",193.92300399999999,197.51400799999999,191.050003,195.358994,131.57517999999999,0]
["1995-06-25",195.358994,201.104996,193.92300399999999,200.38699299999999,134.96154799999999,0]
["1995-07-02",201.104996,201.104996,194.641006,196.43600499999999,132.30055200000001,0]
["1995-07-09",194.641006,197.51400799999999,193.92300399999999,196.79600500000001,132.543015,0]
["1995-07-16",196.79600500000001,197.51400799999999,194.641006,196.07699600000001,132.05874600000001,0]
["1995-07-23",197.51400799999999,202.541,194.641006,202.541,136.41229200000001,0]
["1995-07-30",194.641006,209.72399899999999,194.641006,208.287003,140.282242,1114]
["1995-08-06",208.287003,215.470001,208.287003,214.75100699999999,144.635773,8354]
["1995-08-13",211.878006,214.75100699999999,211.878006,211.878006,142.70079000000001,118620160]
["1995-08-20",211.878006,214.75100699999999,205.41400100000001,214.75100699999999,144.635773,118620160]
["1995-08-27",211.16000399999999,211.878006,204.695999,211.16000399999999,142.21723900000001,0]
["1995-09-03",211.878006,222.651993,209.72399899999999,218.34300200000001,147.05500799999999,9746]
["1995-09-10",219.77900700000001,283.70199600000001,219.06100499999999,272.92800899999997,183.818253,11138]
["1995-09-17",270.05499300000002,337.56900000000002,269.33700599999997,305.24899299999998,205.58656300000001,0]
["1995-09-24",316.02200299999998,316.02200299999998,293.75698899999998,298.06601000000001,200.74880999999999,0]
["1995-10-01",298.06601000000001,299.50299100000001,285.85598800000002,286.57501200000002,193.00958299999999,11555]
["1995-10-08",287.29299900000001,300.22100799999998,285.85598800000002,296.63000499999998,199.781677,0]
["1995-10-15",297.34799199999998,317.45901500000002,297.34799199999998,315.30398600000001,212.35867300000001,0]
["1995-10-22",312.43099999999998,315.30398600000001,303.09399400000001,312.43099999999998,210.42369099999999,0]
["1995-10-29",315.30398600000001,344.75100700000002,310.27600100000001,337.56900000000002,227.35424800000001,0]
["1995-11-05",337.56900000000002,359.11599699999999,337.56900000000002,351.21499599999999,236.54489100000001,0]
["1995-11-12",348.34298699999999,354.08801299999999,344.75100700000002,348.34298699999999,234.61058,11200]
["1995-11-19",349.77899200000002,350.49700899999999,331.82299799999998,335.41400099999998,225.90287799999999,11740]
["1995-11-26",333.26001000000002,337.56900000000002,327.51400799999999,337.56900000000002,227.35424800000001,8209]
["1995-12-03",334.69601399999999,350.49700899999999,334.69601399999999,344.75100700000002,232.19137599999999,0]
["1995-12-10",344.75100700000002,346.18798800000002,337.56900000000002,341.87799100000001,230.25636299999999,0]
["1995-12-17",343.31500199999999,343.31500199999999,331.10501099999999,326.79599000000002,220.098557,0]
["1995-12-24",330.38699300000002,333.97799700000002,329.66900600000002,331.82299799999998,223.48426799999999,0]
["1995-12-31",331.82299799999998,341.16000400000001,331.82299799999998,333.97799700000002,224.935699,3723]
["1996-01-07",336.13299599999999,337.56900000000002,325.35900900000001,326.07699600000001,219.61436499999999,0]
["1996-01-14",324.64099099999999,327.51400799999999,312.43099999999998,319.61300699999998,215.26083399999999,7006]
["1996-01-21",316.02200299999998,324.64099099999999,312.43099999999998,313.14898699999998,210.907242,0]
["1996-01-28",316.02200299999998,320.33099399999998,312.43099999999998,318.17700200000002,214.293655,0]
["1996-02-04",314.58599900000002,318.17700200000002,310.27600100000001,318.17700200000002,214.293655,0]
["1996-02-11",314.58599900000002,315.30398600000001,305.24899299999998,310.27600100000001,208.97228999999999,0]
["1996-02-18",305.24899299999998,308.83999599999999,305.24899299999998,308.83999599999999,208.00517300000001,0]
["1996-02-25",308.83999599999999,319.61300699999998,308.12200899999999,317.45901500000002,213.810089,0]
["1996-03-03",325.35900900000001,351.93398999999999,320.33099399999998,333.97799700000002,224.935699,0]
["1996-03-10",325.35900900000001,355.52499399999999,325.35900900000001,333.97799700000002,224.935699,0]
["1996-03-17",341.87799100000001,344.75100700000002,331.82299799999998,336.85101300000002,226.870667,0]
["1996-03-24",336.85101300000002,338.28698700000001,328.23199499999998,330.38699300000002,222.51712000000001,0]
["1996-03-31",332.54098499999998,337.56900000000002,332.54098499999998,334.69601399999999,225.41926599999999,14417]
["1996-04-07",337.56900000000002,337.56900000000002,324.64099099999999,325.35900900000001,219.13076799999999,17090]
["1996-04-14",323.92300399999999,329.66900600000002,323.20400999999998,328.23199499999998,221.06575000000001,6716]
["1996-04-21",329.66900600000002,344.75100700000002,326.79599000000002,344.75100700000002,232.19137599999999,22221]
["1996-04-28",344.75100700000002,344.75100700000002,330.38699300000002,334.69601399999999,225.41926599999999,12681]
["1996-05-05",335.41400099999998,336.13299599999999,326.79599000000002,334.69601399999999,225.41926599999999,689]
["1996-05-12",334.69601399999999,336.13299599999999,329.66900600000002,330.38699300000002,222.51712000000001,18485]
["1996-05-19",330.38699300000002,337.56900000000002,328.95001200000002,334.69601399999999,225.41926599999999,6617]
["1996-05-26",333.97799700000002,337.56900000000002,330.38699300000002,333.26001000000002,224.452133,1413]
["1996-06-02",336.13299599999999,339.006012,323.20400999999998,324.64099099999999,218.64720199999999,12050]
["1996-06-09",323.92300399999999,324.64099099999999,316.02200299999998,316.73998999999998,213.325851,17288]
["1996-06-16",319.61300699999998,321.04998799999998,313.14898699999998,314.58599900000002,211.875092,8181]
["1996-06-23",316.02200299999998,318.89498900000001,312.43099999999998,312.43099999999998,210.42369099999999,7777]
["1996-06-30",310.993988,313.14898699999998,299.50299100000001,306.68499800000001,206.55371099999999,12872]
["1996-07-07",305.24899299999998,308.83999599999999,301.65701300000001,308.83999599999999,208.00517300000001,4997]
["1996-07-14",309.55801400000001,310.27600100000001,298.06601000000001,298.06601000000001,200.74880999999999,2367]
["1996-07-21",300.93899499999998,301.65701300000001,294.47500600000001,300.93899499999998,202.68374600000001,0]
["1996-07-28",298.06601000000001,307.40301499999998,298.06601000000001,305.96701000000002,206.07020600000001,2165]
["1996-08-04",305.24899299999998,316.02200299999998,303.09399400000001,312.43099999999998,210.42369099999999,11641]
["1996-08-11",312.43099999999998,312.43099999999998,303.09399400000001,303.81201199999998,204.61878999999999,3732]
["1996-08-18",305.24899299999998,307.40301499999998,301.65701300000001,303.09399400000001,204.13520800000001,14028]
["1996-08-25",300.22100799999998,312.43099999999998,299.50299100000001,299.50299100000001,201.716644,30965]
["1996-09-01",302.37600700000002,302.37600700000002,296.63000499999998,298.78500400000001,201.23307800000001,6140]
["1996-09-08",301.65701300000001,304.52999899999998,295.91198700000001,300.22100799999998,202.20022599999999,10153]
["1996-09-15",301.65701300000001,303.81201199999998,295.192993,298.06601000000001,200.74880999999999,8081]
["1996-09-22",300.93899499999998,300.93899499999998,292.32000699999998,298.06601000000001,200.74880999999999,12399]
["1996-09-29",299.50299100000001,305.24899299999998,295.91198700000001,301.65701300000001,203.16735800000001,12470]
["1996-10-06",304.52999899999998,323.20400999999998,302.37600700000002,315.30398600000001,212.35867300000001,30585]
["1996-10-13",315.30398600000001,315.30398600000001,305.96701000000002,311.71301299999999,209.94014000000001,11710]
["1996-10-20",313.86700400000001,313.86700400000001,305.24899299999998,308.83999599999999,208.00517300000001,17872]
["1996-10-27",308.83999599999999,319.61300699999998,308.83999599999999,315.30398600000001,212.35867300000001,22205]
["1996-11-03",318.89498900000001,328.23199499999998,315.30398600000001,321.04998799999998,216.22860700000001,61228]
["1996-11-10",324.64099099999999,324.64099099999999,314.58599900000002,317.45901500000002,213.810089,18204]
["1996-11-17",316.73998999999998,323.20400999999998,313.86700400000001,323.20400999999998,217.679382,16937]
["1996-11-24",321.76800500000002,323.20400999999998,316.73998999999998,318.17700200000002,214.293655,9920]
["1996-12-01",318.17700200000002,321.76800500000002,316.02200299999998,318.17700200000002,214.293655,13033]
["1996-12-08",318.17700200000002,330.38699300000002,317.45901500000002,321.76800500000002,216.712189,24950]
["1996-12-15",321.76800500000002,322.48599200000001,309.55801400000001,312.43099999999998,210.42369099999999,15228]
["1996-12-22",310.993988,312.43099999999998,303.81201199999998,306.68499800000001,206.55371099999999,8145]
["1996-12-29",303.81201199999998,307.40301499999998,303.09399400000001,307.40301499999998,207.03733800000001,9699]
["1997-01-05",310.27600100000001,323.20400999999998,308.83999599999999,313.86700400000001,211.39086900000001,48363]
["1997-01-12",314.58599900000002,320.33099399999998,309.55801400000001,312.790009,210.665482,49899]
["1997-01-19",309.55801400000001,313.14898699999998,306.68499800000001,312.07199100000003,210.18193099999999,18349]
["1997-01-26",312.790009,316.73998999999998,309.55801400000001,314.22699,211.633331,23782]
["1997-02-02",315.66299400000003,334.69601399999999,310.993988,331.82299799999998,223.48426799999999,97602]
["1997-02-09",333.26001000000002,335.77301,326.79599000000002,330.74600199999998,222.75895700000001,42593]
["1997-02-16",333.26001000000002,333.97799700000002,328.23199499999998,331.82299799999998,223.48426799999999,25808]
["1997-02-23",328.23199499999998,333.618988,327.15499899999998,327.51400799999999,220.58221399999999,17301]
["1997-03-02",330.38699300000002,336.13299599999999,325.71798699999999,336.13299599999999,226.38711499999999,16736]
["1997-03-09",336.13299599999999,336.13299599999999,324.28201300000001,330.38699300000002,222.51712000000001,18057]
["1997-03-16",331.10501099999999,331.10501099999999,317.817993,324.28201300000001,218.40541099999999,9974]
["1997-03-23",322.84500100000002,331.82299799999998,322.12701399999997,331.82299799999998,223.48426799999999,8299]
["1997-03-30",326.79599000000002,326.79599000000002,318.53601099999997,320.33099399999998,215.74438499999999,4198]
["1997-04-06",326.79599000000002,330.38699300000002,323.20400999999998,326.79599000000002,220.098557,7260]
["1997-04-13",327.87298600000003,327.87298600000003,319.61300699999998,319.61300699999998,215.26083399999999,13401]
["1997-04-20",325.71798699999999,326.79599000000002,321.04998799999998,326.79599000000002,220.098557,19174]
["1997-04-27",323.56399499999998,332.54098499999998,323.20400999999998,332.54098499999998,223.967896,17954]
["1997-05-04",335.05499300000002,351.21499599999999,333.26001000000002,348.70199600000001,234.852386,41575]
["1997-05-11",350.85598800000002,368.45300300000002,341.87799100000001,368.45300300000002,248.15479999999999,95278]
["1997-05-18",386.408997,409.391998,379.22699,400.05499300000002,269.438873,119996]
["1997-05-25",406.51901199999998,407.95599399999998,362.70700099999999,364.14401199999998,245.25262499999999,106810]
["1997-06-01",369.17099000000002,389.28201300000001,369.17099000000002,383.53601099999997,258.31323200000003,44327]
["1997-06-08",379.94500699999998,395.02801499999998,377.07199100000003,390.71798699999999,263.15035999999998,44906]
["1997-06-15",392.15499899999998,393.591003,382.817993,384.25399800000002,258.79675300000002,8937]
["1997-06-22","null","null","null","null","null","null"]
["1997-06-29",377.07199100000003,391.43600500000002,374.91699199999999,387.12701399999997,260.73181199999999,46548]
["1997-07-06",423.75698899999998,438.12200899999999,418.010986,431.65701300000001,290.72302200000001,91856]
["1997-07-13",433.09399400000001,456.07699600000001,425.91198700000001,443.14898699999998,298.46285999999998,181880]
["1997-07-20",440.993988,628.45300299999997,435.96701000000002,585.35900900000001,394.24200400000001,461242]
["1997-07-27",583.92297399999995,617.67999299999997,529.33697500000005,614.08801300000005,413.59106400000002,296585]
["1997-08-03",596.13299600000005,606.90600600000005,572.43102999999996,588.95001200000002,396.66055299999999,106176]
["1997-08-10",583.203979,707.45898399999999,581.76800500000002,675.13800000000003,454.70849600000003,307735]
["1997-08-17",614.08801300000005,664.36499000000003,610.49700900000005,628.45300299999997,423.26599099999999,163155]
["1997-08-24",635.63500999999997,635.63500999999997,530.05499299999997,537.237976,361.832245,175198]
["1997-08-31",534.36499000000003,588.23199499999998,509.94500699999998,577.45898399999999,388.92120399999999,119680]
["1997-09-07",581.76800500000002,588.95001200000002,550.88397199999997,581.04998799999998,391.33978300000001,91119]
["1997-09-14",577.45898399999999,639.22699,576.021973,638.50799600000005,430.03808600000002,137525]
["1997-09-21",638.50799600000005,656.46398899999997,617.67999299999997,644.25402799999995,433.908051,110225]
["1997-09-28",642.817993,646.408997,605.46997099999999,640.66302499999995,431.489441,140775]
["1997-10-05",639.22699,678.72900400000003,632.04400599999997,643.53601100000003,433.42437699999999,220989]
["1997-10-12",650,710.33196999999996,637.07202099999995,707.45898399999999,476.47692899999998,261224]
["1997-10-19",689.50299099999995,718.23199499999998,670.11102300000005,703.14898700000003,473.57406600000002,300336]
["1997-10-26",693.81201199999998,696.68499799999995,619.11602800000003,680.88397199999997,458.57843000000003,189232]
["1997-11-02",687.34802200000001,693.09399399999995,664.36499000000003,679.44702099999995,457.61062600000002,65662]
["1997-11-09",674.419983,678.72900400000003,662.92797900000005,674.419983,454.22494499999999,45859]
["1997-11-16",674.419983,681.60199,664.36499000000003,675.13800000000003,454.70849600000003,63325]
["1997-11-23",671.54699700000003,682.32000700000003,664.36499000000003,680.88397199999997,458.57843000000003,66199]
["1997-11-30",680.88397199999997,741.93402100000003,679.44702099999995,739.77899200000002,498.24453699999998,292215]
["1997-12-07",774.97198500000002,861.15997300000004,768.50799600000005,804.419983,541.78045699999996,238078]
["1997-12-14",813.75701900000001,840.33196999999996,757.73498500000005,800.828979,539.36193800000001,162570]
["1997-12-21",815.192993,827.40301499999998,808.010986,810.16601600000001,545.65051300000005,48055]
["1997-12-28",818.783997,839.612976,818.783997,823.81201199999998,554.84118699999999,22850]
["1998-01-04",839.612976,887.73498500000005,839.612976,859.00500499999998,578.54382299999997,157822]
["1998-01-11",825.96698000000004,871.93402100000003,806.57501200000002,856.85101299999997,577.09301800000003,126626]
["1998-01-18",869.06097399999999,884.86199999999997,845.35900900000001,860.44201699999996,579.51165800000001,139767]
["1998-01-25",857.56897000000004,873.36999500000002,841.76800500000002,846.07702600000005,569.83679199999995,123417]
["1998-02-01",856.13299600000005,929.39202899999998,848.95001200000002,912.15502900000001,614.34063700000002,190748]
["1998-02-08",918.61901899999998,919.33697500000005,869.06097399999999,881.27099599999997,593.53997800000002,132120]
["1998-02-15",876.24298099999999,906.408997,861.87902799999995,892.762024,601.27929700000004,154129]
["1998-02-22",897.78997800000002,925.08300799999995,887.01702899999998,920.77398700000003,620.14550799999995,182263]
["1998-03-01",920.77398700000003,920.77398700000003,873.36999500000002,894.91699200000005,602.73065199999996,174133]
["1998-03-08",894.19897500000002,902.817993,881.27099599999997,902.817993,608.05206299999998,139075]
["1998-03-15",922.21002199999998,922.92797900000005,886.29797399999995,892.762024,601.27929700000004,82133]
["1998-03-22",892.762024,943.75701900000001,892.762024,932.26501499999995,627.88482699999997,173759]
["1998-03-29",930.11102300000005,931.54699700000003,917.90100099999995,929.39202899999998,625.94982900000002,132043]
["1998-04-05",932.26501499999995,1001.929993,920.77398700000003,1001.929993,674.80444299999999,199216]
["1998-04-12",1019.169983,1023.47998,951.65801999999996,959.55798300000004,646.26672399999995,60086]
["1998-04-19",968.89502000000005,993.31500200000005,952.37597700000003,953.09399399999995,641.91320800000005,156781]
["1998-04-26",955.24902299999997,956.68499799999995,891.32598900000005,911.43701199999998,613.85705600000006,122731]
["1998-05-03",919.33697500000005,958.12097200000005,900.66302499999995,905.69097899999997,609.98706100000004,115816]
["1998-05-10",917.90100099999995,958.12097200000005,883.42498799999998,892.762024,601.27929700000004,170847]
["1998-05-17",876.96099900000002,887.01702899999998,854.69598399999995,874.08801300000005,588.70233199999996,117613]
["1998-05-24",856.85101299999997,887.01702899999998,841.04998799999998,859.00500499999998,578.54382299999997,172518]
["1998-05-31",868.34198000000004,879.11602800000003,834.58599900000002,870.49700900000005,586.28375200000005,155307]
["1998-06-07","null","null","null","null","null","null"]
["1998-06-14","null","null","null","null","null","null"]
["1998-06-21",666.51898200000005,689.50299099999995,666.51898200000005,683.03900099999998,460.02990699999998,3409]
["1998-06-28",688.06597899999997,742.65197799999999,688.06597899999997,737.62402299999997,496.793182,42500]
["1998-07-05",749.11602800000003,772.09899900000005,736.90600600000005,772.09899900000005,520.01214600000003,64081]
["1998-07-12",775.69097899999997,897.78997800000002,769.22601299999997,893.48101799999995,601.76355000000001,79988]
["1998-07-19",893.48101799999995,893.48101799999995,847.51397699999995,865.46997099999999,582.89801,183731]
["1998-07-26",859.00500499999998,867.62402299999997,811.60199,839.612976,565.48309300000005,147627]
["1998-08-02",825.24902299999997,854.69598399999995,772.09899900000005,790.05499299999997,532.105591,126949]
["1998-08-09",786.46398899999997,789.33697500000005,642.817993,746.24298099999999,502.59805299999999,221372]
["1998-08-16",718.23199499999998,768.50799600000005,675.13800000000003,682.32000700000003,459.54565400000001,151120]
["1998-08-23",700.27600099999995,715.35900900000001,635.63500999999997,667.95599400000003,449.871399,242478]
["1998-08-30",675.13800000000003,754.14398200000005,639.22699,716.796021,482.76547199999999,184692]
["1998-09-06",729.00500499999998,735.46997099999999,659.33697500000005,685.91198699999995,461.96481299999999,145905]
["1998-09-13",713.203979,723.978027,671.54699700000003,690.22100799999998,464.86697400000003,116734]
["1998-09-20",666.51898200000005,693.09399399999995,549.44799799999998,574.58599900000002,386.986267,130873]
["1998-09-27",586.07702600000005,588.23199499999998,373.48098800000002,402.209991,270.89022799999998,274345]
["1998-10-04",392.87298600000003,499.17099000000002,391.43600500000002,456.07699600000001,307.16995200000002,432575]
["1998-10-11",479.77899200000002,552.32000700000003,457.51400799999999,524.30902100000003,353.124481,339733]
["1998-10-18",530.05499299999997,611.93402100000003,524.30902100000003,573.14898700000003,386.01843300000002,215507]
["1998-10-25",580.33099400000003,596.13299600000005,560.93902600000001,585.35900900000001,394.24200400000001,165065]
["1998-11-01",592.54101600000001,657.182007,578.17700200000002,642.09899900000005,432.45660400000003,382094]
["1998-11-08",650,721.82299799999998,632.762024,689.50299099999995,464.38345299999997,313482]
["1998-11-15",695.96698000000004,718.23199499999998,665.80102499999998,697.40301499999998,469.70410199999998,199344]
["1998-11-22",710.33196999999996,754.14398200000005,700.27600099999995,716.796021,482.76547199999999,174677]
["1998-11-29",713.92297399999995,717.51397699999995,639.22699,667.95599400000003,449.871399,211532]
["1998-12-06",681.60199,703.86700399999995,660.77301,672.98297100000002,453.25711100000001,94605]
["1998-12-13",662.92797900000005,721.82299799999998,656.46398899999997,710.33196999999996,478.41180400000002,276502]
["1998-12-20",710.33196999999996,760.60797100000002,703.86700399999995,738.34198000000004,497.27676400000001,132556]
["1998-12-27",726.13299600000005,739.77899200000002,707.45898399999999,732.59698500000002,493.40750100000002,44286]
["1999-01-03",724.69598399999995,767.07202099999995,703.86700399999995,703.86700399999995,474.05761699999999,208760]
["1999-01-10",716.07702600000005,716.07702600000005,635.63500999999997,688.06597899999997,463.415527,179107]
["1999-01-17",707.45898399999999,746.96099900000002,682.32000700000003,746.24298099999999,502.59805299999999,262615]
["1999-01-24",743.36999500000002,782.87298599999997,725.41400099999998,746.96099900000002,503.08163500000001,304817]
["1999-01-31",766.35400400000003,766.35400400000003,714.64099099999999,723.26000999999997,487.11889600000001,179967]
["1999-02-07",734.75097700000003,734.75097700000003,696.68499799999995,728.28698699999995,490.504639,127739]
["1999-02-14",725.41400099999998,739.77899200000002,648.56402600000001,675.13800000000003,454.70849600000003,293202]
["1999-02-21",682.32000700000003,713.203979,639.22699,650,437.77795400000002,253124]
["1999-02-28",657.182007,684.47497599999997,610.49700900000005,670.828979,451.80636600000003,208278]
["1999-03-07",678.010986,695.24902299999997,668.67401099999995,682.32000700000003,459.54565400000001,235882]
["1999-03-14",681.60199,736.18798800000002,661.49200399999995,717.51397699999995,483.24893200000002,527010]
["1999-03-21",714.64099099999999,718.23199499999998,649.28198199999997,681.60199,459.062073,244108]
["1999-03-28",682.32000700000003,689.50299099999995,662.21002199999998,683.75701900000001,460.51348899999999,123947]
["1999-04-04",688.783997,708.89502000000005,670.828979,698.84002699999996,470.671967,139546]
["1999-04-11",701.71301300000005,706.021973,688.06597899999997,693.09399399999995,466.80191000000002,157114]
["1999-04-18",697.40301499999998,723.978027,684.47497599999997,711.04998799999998,478.89541600000001,252762]
["1999-04-25",715.35900900000001,736.18798800000002,713.203979,725.41400099999998,488.56964099999999,302515]
["1999-05-02",720.387024,749.83398399999999,716.07702600000005,745.52502400000003,502.11450200000002,302314]
["1999-05-09",750.55297900000005,750.55297900000005,703.86700399999995,707.45898399999999,476.47692899999998,149145]
["1999-05-16",707.45898399999999,712.48602300000005,683.75701900000001,699.55798300000004,471.15551799999997,165725]
["1999-05-23",695.24902299999997,696.68499799999995,657.182007,683.03900099999998,460.02990699999998,199501]
["1999-05-30",687.34802200000001,709.612976,675.13800000000003,699.55798300000004,471.15551799999997,142443]
["1999-06-06",707.45898399999999,707.45898399999999,684.47497599999997,694.53002900000001,467.76913500000001,98265]
["1999-06-13",692.37597700000003,711.04998799999998,683.75701900000001,705.30401600000005,475.02542099999999,194772]
["1999-06-20",706.021973,708.89502000000005,676.57501200000002,688.06597899999997,463.415527,165561]
["1999-06-27",688.06597899999997,694.53002900000001,671.54699700000003,694.53002900000001,467.76913500000001,144604]
["1999-07-04",694.53002900000001,709.612976,689.50299099999995,695.24902299999997,468.25335699999999,108991]
["1999-07-11",696.68499799999995,696.68499799999995,660.77301,662.21002199999998,446.00149499999998,112133]
["1999-07-18",660.77301,665.80102499999998,603.31500200000005,603.31500200000005,406.33535799999999,178712]
["1999-07-25",609.06097399999999,611.93402100000003,574.58599900000002,581.76800500000002,391.823395,227647]
["1999-08-01",577.45898399999999,592.54101600000001,562.37597700000003,567.40301499999998,382.14855999999997,231851]
["1999-08-08",567.40301499999998,599.00598100000002,560.93902600000001,596.13299600000005,401.49832199999997,160568]
["1999-08-15",599.00598100000002,616.24298099999999,589.66900599999997,611.93402100000003,412.14041099999997,149495]
["1999-08-22",614.08801300000005,656.46398899999997,607.62402299999997,655.74597200000005,441.64788800000002,199285]
["1999-08-29",654.30902100000003,662.21002199999998,642.09899900000005,653.591003,440.19650300000001,166645]
["1999-09-05",653.591003,665.80102499999998,649.28198199999997,661.49200399999995,445.51791400000002,119848]
["1999-09-12",659.33697500000005,664.36499000000003,639.22699,655.74597200000005,441.64788800000002,148640]
["1999-09-19",652.87298599999997,671.54699700000003,652.15502900000001,663.64599599999997,446.96853599999997,206072]
["1999-09-26",662.92797900000005,671.54699700000003,658.61901899999998,670.828979,451.80636600000003,210703]
["1999-10-03",665.80102499999998,671.54699700000003,651.43597399999999,658.61901899999998,443.58291600000001,153507]
["1999-10-10",659.33697500000005,659.33697500000005,640.66302499999995,642.09899900000005,432.45660400000003,96950]
["1999-10-17",639.94500700000003,649.28198199999997,636.35400400000003,643.53601100000003,433.42437699999999,99195]
["1999-10-24",646.408997,650.71801800000003,630.60797100000002,646.408997,435.35934400000002,102027]
["1999-10-31",645.69097899999997,667.237976,641.38098100000002,662.92797900000005,446.48501599999997,194552]
["1999-11-07",662.21002199999998,667.237976,656.46398899999997,660.77301,445.033661,92729]
["1999-11-14",664.36499000000003,672.26501499999995,657.90100099999995,661.49200399999995,445.51791400000002,176829]
["1999-11-21",661.49200399999995,664.36499000000003,649.28198199999997,654.30902100000003,440.680115,98088]
["1999-11-28",652.87298599999997,655.02801499999998,642.817993,651.43597399999999,438.74511699999999,163859]
["1999-12-05",656.46398899999997,667.237976,646.408997,665.80102499999998,448.42004400000002,169674]
["1999-12-12",665.80102499999998,667.237976,649.28198199999997,658.61901899999998,443.58291600000001,204044]
["1999-12-19",658.61901899999998,658.61901899999998,635.63500999999997,656.46398899999997,442.13150000000002,83181]
["1999-12-26",656.46398899999997,664.36499000000003,637.07202099999995,664.36499000000003,447.452789,62231]
["2000-01-02",652.15502900000001,652.87298599999997,613.36999500000002,650,437.77795400000002,178719]
["2000-01-09",654.30902100000003,658.61901899999998,610.49700900000005,644.97198500000002,434.391571,203567]
["2000-01-16",642.817993,655.02801499999998,633.48101799999995,648.56402600000001,436.81082199999997,238570]
["2000-01-23",650.71801800000003,653.591003,610.49700900000005,629.89001499999995,424.23379499999999,163201]
["2000-01-30",626.29797399999995,632.04400599999997,602.59698500000002,609.06097399999999,410.20529199999999,187788]
["2000-02-06",611.21502699999996,615.52502400000003,575.30401600000005,586.796021,395.20974699999999,145575]
["2000-02-13",585.35900900000001,596.13299600000005,567.40301499999998,588.95001200000002,396.66055299999999,190363]
["2000-02-20",586.07702600000005,606.18798800000002,582.48602300000005,600.44201699999996,404.40045199999997,141957]
["2000-02-27",599.72399900000005,607.62402299999997,589.66900599999997,604.75097700000003,407.30255099999999,107284]
["2000-03-05",602.59698500000002,622.70696999999996,599.00598100000002,619.11602800000003,416.97747800000002,185239]
["2000-03-12",617.67999299999997,642.817993,611.93402100000003,632.04400599999997,425.68447900000001,191717]
["2000-03-19",632.04400599999997,648.56402600000001,630.60797100000002,647.12701400000003,435.84292599999998,224244]
["2000-03-26",645.69097899999997,663.64599599999997,642.817993,657.182007,442.61508199999997,180743]
["2000-04-02",664.36499000000003,671.54699700000003,653.591003,671.54699700000003,452.290009,319396]
["2000-04-09",669.39202899999998,676.57501200000002,666.51898200000005,671.54699700000003,452.290009,269736]
["2000-04-16",657.90100099999995,667.95599400000003,655.02801499999998,663.64599599999997,446.96853599999997,364007]
["2000-04-23",663.64599599999997,666.51898200000005,635.63500999999997,655.74597200000005,441.64788800000002,127590]
["2000-04-30",654.30902100000003,662.21002199999998,650.71801800000003,660.77301,445.033661,130024]
["2000-05-07",658.61901899999998,670.828979,657.182007,669.39202899999998,450.83853099999999,127973]
["2000-05-14",670.11102300000005,701.71301300000005,665.80102499999998,696.68499799999995,469.22048999999998,371419]
["2000-05-21",696.68499799999995,701.71301300000005,693.09399399999995,697.40301499999998,469.70410199999998,223116]
["2000-05-28",698.84002699999996,703.14898700000003,693.09399399999995,696.68499799999995,469.22048999999998,98152]
["2000-06-04",699.55798300000004,728.28698699999995,692.37597700000003,700.27600099999995,471.63900799999999,405239]
["2000-06-11",700.99499500000002,703.14898700000003,690.22100799999998,699.55798300000004,471.15551799999997,176393]
["2000-06-18",699.55798300000004,703.86700399999995,690.93902600000001,700.99499500000002,472.12332199999997,137927]
["2000-06-25",698.84002699999996,701.71301300000005,695.96698000000004,700.27600099999995,471.63900799999999,116544]
["2000-07-02",700.27600099999995,775.69097899999997,699.55798300000004,758.45300299999997,510.821594,659880]
["2000-07-09",768.50799600000005,1019.169983,734.03301999999996,929.39202899999998,625.94982900000002,2485784]
["2000-07-16",945.91198699999995,978.23199499999998,936.57501200000002,972.48602300000005,654.97381600000006,926402]
["2000-07-23",968.89502000000005,968.89502000000005,905.69097899999997,911.43701199999998,613.85705600000006,454754]
["2000-07-30",911.43701199999998,962.43102999999996,890.60797100000002,932.26501499999995,627.88482699999997,224067]
["2000-08-06",937.29303000000004,948.06597899999997,913.591003,922.92797900000005,621.59631300000001,154445]
["2000-08-13",919.33697500000005,943.75701900000001,912.15502900000001,931.54699700000003,627.40124500000002,166610]
["2000-08-20",927.95599400000003,948.06597899999997,915.74597200000005,935.85601799999995,630.30328399999996,186903]
["2000-08-27",938.72900400000003,973.92297399999995,926.51898200000005,964.58599900000002,649.65313700000002,479051]
["2000-09-03",968.89502000000005,1090.98999,962.43102999999996,1037.130005,698.51171899999997,858200]
["2000-09-10",1034.25,1068.7299800000001,1002.650024,1010.549988,680.61004600000001,456470]
["2000-09-17",1004.809998,1017.02002,973.92297399999995,1006.23999,677.70715299999995,501235]
["2000-09-24",1006.960022,1010.549988,958.84002699999996,983.978027,662.71368399999994,367299]
["2000-10-01",982.54101600000001,1001.929993,973.92297399999995,980.387024,660.29510500000004,245131]
["2000-10-08",980.387024,990.44201699999996,944.47497599999997,962.43102999999996,648.20165999999995,201277]
["2000-10-15",973.92297399999995,1005.52002,953.81201199999998,991.15997300000004,667.55078100000003,333651]
["2000-10-22",991.87902799999995,1027.0699460000001,987.56897000000004,994.75097700000003,669.96929899999998,500387]
["2000-10-29",997.62402299999997,1018.450012,996.90600600000005,1000.5,673.84130900000002,232903]
["2000-11-05",1004.809998,1005.52002,966.73999000000003,973.92297399999995,655.94152799999995,207372]
["2000-11-12",973.92297399999995,1004.809998,966.021973,999.06097399999999,672.87219200000004,221706]
["2000-11-19",998.34198000000004,1001.929993,987.56897000000004,995.46997099999999,670.45343000000003,111927]
["2000-11-26",996.18798800000002,1000.5,978.95001200000002,997.62402299999997,671.904358,125733]
["2000-12-03",994.75097700000003,996.90600600000005,981.10497999999995,985.41400099999998,663.68084699999997,100552]
["2000-12-10",986.85101299999997,994.75097700000003,955.24902299999997,958.84002699999996,645.783142,242156]
["2000-12-17",959.55798300000004,975.35900900000001,956.68499799999995,962.43102999999996,648.20165999999995,168377]
["2000-12-24",963.14898700000003,976.796021,962.43102999999996,971.04998799999998,654.00659199999996,24155]
["2000-12-31",969.612976,976.07702600000005,963.14898700000003,966.73999000000003,651.10375999999997,101787]
["2001-01-07",969.612976,976.796021,946.63000499999998,958.12097200000005,645.29888900000003,221475]
["2001-01-14",955.24902299999997,972.48602300000005,944.47497599999997,961.71301300000005,647.71813999999995,195921]
["2001-01-21",958.84002699999996,983.26000999999997,955.24902299999997,982.54101600000001,661.74591099999998,130743]
["2001-01-28",978.95001200000002,982.54101600000001,968.89502000000005,976.07702600000005,657.39239499999996,91686]
["2001-02-04",974.64099099999999,994.03301999999996,973.203979,987.56897000000004,665.13220200000001,120918]
["2001-02-11",987.56897000000004,1008.400024,978.95001200000002,994.75097700000003,669.96929899999998,330171]
["2001-02-18",996.18798800000002,1001.929993,975.35900900000001,976.796021,657.87658699999997,238951]
["2001-02-25",976.796021,996.18798800000002,976.796021,989.72399900000005,666.583618,230670]
["2001-03-04",989.72399900000005,994.75097700000003,968.17700200000002,973.203979,655.45739700000001,85206]
["2001-03-11",971.76800500000002,971.76800500000002,890.60797100000002,925.80102499999998,623.53118900000004,302079]
["2001-03-18",930.828979,935.13800000000003,841.76800500000002,864.75097700000003,582.41369599999996,179912]
["2001-03-25",881.989014,904.97198500000002,821.65801999999996,861.87902799999995,580.47943099999998,261102]
["2001-04-01",864.03301999999996,870.49700900000005,813.75701900000001,822.37597700000003,553.87390100000005,107048]
["2001-04-08",818.783997,864.03301999999996,817.34802200000001,842.48602300000005,567.41821300000004,107390]
["2001-04-15",836.73999000000003,869.06097399999999,830.27600099999995,854.69598399999995,575.64166299999999,74639]
["2001-04-22",853.26000999999997,868.34198000000004,833.86700399999995,853.978027,575.15808100000004,124505]
["2001-04-29",856.13299600000005,856.13299600000005,830.27600099999995,834.58599900000002,562.09747300000004,118560]
["2001-05-06",839.612976,884.14398200000005,833.86700399999995,874.807007,589.18658400000004,208729]
["2001-05-13",877.67999299999997,892.762024,869.77899200000002,885.580017,596.442139,177538]
["2001-05-20",879.83398399999999,883.42498799999998,874.08801300000005,879.11602800000003,592.08862299999998,68586]
["2001-05-27",879.83398399999999,884.14398200000005,869.06097399999999,876.24298099999999,590.15362500000003,56535]
["2001-06-03",871.216003,879.11602800000003,861.15997300000004,865.46997099999999,582.89801,109703]
["2001-06-10",866.90600600000005,871.216003,851.10497999999995,861.15997300000004,579.99517800000001,146570]
["2001-06-17",864.03301999999996,867.62402299999997,807.29303000000004,818.783997,551.45489499999996,159787]
["2001-06-24",813.75701900000001,837.45898399999999,811.60199,833.14898700000003,561.12976100000003,104338]
["2001-07-01",830.99499500000002,838.89502000000005,813.75701900000001,813.75701900000001,548.06915300000003,93561]
["2001-07-08",817.34802200000001,820.22100799999998,780.71801800000003,788.61901899999998,531.13848900000005,115563]
["2001-07-15",790.77398700000003,790.77398700000003,770.66302499999995,779.28198199999997,524.84997599999997,96707]
["2001-07-22",774.97198500000002,785.02801499999998,762.04400599999997,775.69097899999997,522.43133499999999,88479]
["2001-07-29",774.25402799999995,787.182007,771.38098100000002,776.408997,522.91503899999998,65989]
["2001-08-05",775.69097899999997,781.43701199999998,747.67999299999997,750.55297900000005,505.500854,92316]
["2001-08-12",750.55297900000005,755.580017,712.48602300000005,722.54101600000001,486.63467400000002,99651]
["2001-08-19",714.64099099999999,739.06097399999999,714.64099099999999,718.95001200000002,484.21615600000001,123915]
["2001-08-26",720.387024,724.69598399999995,665.80102499999998,688.06597899999997,463.415527,199566]
["2001-09-02",677.29303000000004,682.32000700000003,592.54101600000001,601.15997300000004,404.88403299999999,165449]
["2001-09-09",592.54101600000001,597.56897000000004,530.05499299999997,574.58599900000002,386.986267,332206]
["2001-09-16",556.63000499999998,581.76800500000002,367.016998,402.209991,270.89022799999998,520001]
["2001-09-23",410.11099200000001,513.53601100000003,404.36498999999998,492.70700099999999,331.84042399999998,537261]
["2001-09-30",488.39801,506.35400399999997,466.85101300000002,492.70700099999999,331.84042399999998,203184]
["2001-10-07",488.39801,515.69097899999997,474.03298999999998,515.69097899999997,347.320221,150056]
["2001-10-14",520.71801800000003,520.71801800000003,466.85101300000002,474.03298999999998,319.263397,126315]
["2001-10-21",474.03298999999998,520,470.44198599999999,491.989014,331.35684199999997,234199]
["2001-10-28",497.016998,504.199005,458.23199499999998,497.016998,334.743225,136208]
["2001-11-04",503.48098800000002,529.33697500000005,494.86200000000002,517.84497099999999,348.77096599999999,241306]
["2001-11-11",517.84497099999999,576.73999000000003,496.29800399999999,550.88397199999997,371.02285799999999,512055]
["2001-11-18",567.40301499999998,606.90600600000005,558.06597899999997,585.35900900000001,394.24200400000001,439324]
["2001-11-25",588.23199499999998,590.387024,542.26501499999995,550.16601600000001,370.53930700000001,329851]
["2001-12-02",545.85601799999995,582.48602300000005,539.39202899999998,576.021973,387.953461,271814]
["2001-12-09",583.203979,583.203979,520.71801800000003,526.46398899999997,354.57592799999998,339699]
["2001-12-16",526.46398899999997,537.95599400000003,506.35400399999997,520.71801800000003,350.70593300000002,198742]
["2001-12-23",520.71801800000003,527.182007,511.381012,513.53601100000003,345.86886600000003,35604]
["2001-12-30",510.66299400000003,526.46398899999997,509.94500699999998,522.15502900000001,351.67382800000001,101515]
["2002-01-06",525.74597200000005,537.95599400000003,506.35400399999997,523.591003,352.64093000000003,260867]
["2002-01-13",516.408997,517.12701400000003,486.24301100000002,494.86200000000002,333.291809,313914]
["2002-01-20",495.57998700000002,497.016998,459.66900600000002,484.807007,326.51971400000002,279813]
["2002-01-27",488.39801,499.17099000000002,391.43600500000002,403.64599600000003,271.85745200000002,412938]
["2002-02-03",407.23800699999998,407.23800699999998,374.199005,391.43600500000002,263.63394199999999,320136]
["2002-02-10",387.84500100000002,388.56399499999998,359.11599699999999,365.57998700000002,246.21975699999999,242012]
["2002-02-17",361.27099600000003,364.14401199999998,328.95001200000002,344.391998,231.94956999999999,279439]
["2002-02-24",350.85598800000002,376.35400399999997,336.13299599999999,368.45300300000002,248.15479999999999,379029]
["2002-03-03",382.09899899999999,401.49200400000001,372.76199300000002,397.90100100000001,267.98812900000001,358380]
["2002-03-10",395.02801499999998,403.64599600000003,384.97198500000002,395.74600199999998,266.53671300000002,221842]
["2002-03-17",395.02801499999998,417.29299900000001,393.591003,400.77301,269.92242399999998,259616]
["2002-03-24",402.209991,410.11099200000001,392.15499899999998,396.46398900000003,267.02029399999998,173156]
["2002-03-31",399.33700599999997,410.11099200000001,393.591003,398.618988,268.47167999999999,242109]
["2002-04-07",395.02801499999998,398.618988,372.76199300000002,385.69101000000001,259.76464800000002,647153]
["2002-04-14",386.408997,427.34799199999998,384.25399800000002,410.82900999999998,276.695221,501592]
["2002-04-21",407.95599399999998,410.11099200000001,391.43600500000002,395.02801499999998,266.05316199999999,211117]
["2002-04-28",392.15499899999998,396.46398900000003,372.04400600000002,379.22699,255.41108700000001,288570]
["2002-05-05",380.66299400000003,382.09899899999999,361.27099600000003,374.199005,252.024719,192863]
["2002-05-12",372.76199300000002,389.28201300000001,369.89001500000001,383.53601099999997,258.31323200000003,153573]
["2002-05-19",386.408997,390.71798699999999,371.32598899999999,385.69101000000001,259.76464800000002,180219]
["2002-05-26",382.817993,392.87298600000003,373.48098800000002,377.07199100000003,253.959686,133007]
["2002-06-02",377.07199100000003,377.07199100000003,333.26001000000002,341.87799100000001,230.25636299999999,263398]
["2002-06-09",348.34298699999999,354.44799799999998,311.35400399999997,315.30398600000001,212.35867300000001,215213]
["2002-06-16",317.45901500000002,327.15499899999998,263.591003,272.92800899999997,183.818253,488247]
["2002-06-23",270.05499300000002,276.51901199999998,227.679993,250.662994,168.822678,474553]
["2002-06-30",244.557999,300.57998700000002,232.348007,274.36498999999998,184.78607199999999,802741]
["2002-07-07",272.56900000000002,275.800995,212.59700000000001,221.574997,149.23178100000001,486221]
["2002-07-14",222.651993,223.36999499999999,181.712997,186.740005,125.770248,361224]
["2002-07-21",186.02200300000001,186.02200300000001,102.70700100000001,156.03599500000001,105.090965,592401]
["2002-07-28",161.60200499999999,202.182007,159.44799800000001,160.52499399999999,108.114304,660639]
["2002-08-04",158.01100199999999,178.83999600000001,136.46400499999999,169.32299800000001,114.03981,487903]
["2002-08-11",169.86199999999999,190.330994,163.03900100000001,184.58599899999999,124.319496,560259]
["2002-08-18",184.58599899999999,201.82299800000001,180.634995,193.20399499999999,130.12377900000001,369785]
["2002-08-25",193.92300399999999,200.02799999999999,153.162994,163.21800200000001,109.928055,311027]
["2002-09-01",161.42300399999999,162.141006,129.46099899999999,150.11099200000001,101.100433,473575]
["2002-09-08",148.49400299999999,153.70199600000001,130,130.358994,87.797379000000006,308155]
["2002-09-15",115.635002,132.154999,86.187798000000001,93.190597999999994,62.764290000000003,1250067]
["2002-09-22",93.370200999999994,101.988998,83.314903000000001,96.961303999999998,65.303871000000001,691519]
["2002-09-29",94.806601999999998,101.271004,87.265197999999998,89.060799000000003,59.982857000000003,400782]
["2002-10-06",86.726500999999999,93.729301000000007,73.618797000000001,91.933700999999999,61.917777999999998,539111]
["2002-10-13",93.011002000000005,128.56399500000001,90.497200000000007,121.739998,81.992439000000005,763810]
["2002-10-20",114.19899700000001,114.19899700000001,90.317702999999995,99.834198000000001,67.238776999999999,518577]
["2002-10-27",99.115996999999993,104.143997,93.370200999999994,94.806601999999998,63.852684000000004,253391]
["2002-11-03",97.140900000000002,128.56399500000001,94.806601999999998,115.635002,77.880699000000007,412933]
["2002-11-10",117.790001,122.09899900000001,111.325996,114.917,77.397118000000006,196395]
["2002-11-17",114.19899700000001,182,114.19899700000001,181,121.904312,859641]
["2002-11-24",128,128.75,110.75,125,84.188064999999995,3879064]
["2002-12-01",130,138.25,122.5,131.25,88.397461000000007,6001250]
["2002-12-08",131,132.25,114,114.75,77.284637000000004,1161487]
["2002-12-15",116,120.5,111.25,116,78.126541000000003,968605]
["2002-12-22",122.25,123,107,107,72.064987000000002,233842]
["2002-12-29",108,117.75,105,117.75,79.305167999999995,244575]
["2003-01-05",118.5,119,105.75,109.75,73.917113999999998,641650]
["2003-01-12",111.25,118,110.75,110.75,74.590630000000004,866305]
["2003-01-19",111.75,113.5,92.25,92.5,62.299182999999999,1131198]
["2003-01-26",92,92,80,84.400002000000001,56.843783999999999,892861]
["2003-02-02",86.099997999999999,92.949996999999996,85.900002000000001,86.25,58.089770999999999,726069]
["2003-02-09",85.599997999999999,90.150002000000001,82.199996999999996,88.900002000000001,59.874564999999997,611799]
["2003-02-16",90,91.900002000000001,84.099997999999999,84.599997999999999,56.978484999999999,625008]
["2003-02-23",85,85.900002000000001,77.099997999999999,78,52.533355999999998,497915]
["2003-03-02",80.949996999999996,80.949996999999996,52,55.049999,37.076427000000002,1843686]
["2003-03-09",55.799999,55.799999,41.75,47.5,31.991461000000001,1750888]
["2003-03-16",45,49.849997999999999,43.5,49.450001,33.304802000000002,1441426]
["2003-03-23",49.5,55,46.200001,52.25,35.190612999999999,1223569]
["2003-03-30",49.200001,58,48.200001,57,38.389763000000002,872270]
["2003-04-06",60,74.5,59.400002000000001,72.5,48.829085999999997,2769626]
["2003-04-13",72.5,92.5,71.5,91.550003000000004,61.659336000000003,2456542]
["2003-04-20",92,93.800003000000004,82,84.650002000000001,57.012165000000003,1283790]
["2003-04-27",84.650002000000001,87.599997999999999,82.099997999999999,85,57.247886999999999,887776]
["2003-05-04",86,102.25,85.199996999999996,101.5,68.360718000000006,3607768]
["2003-05-11",102.5,115,96.599997999999999,112,75.432509999999994,2746119]
["2003-05-18",110.25,128.25,98.75,124.5,83.851318000000006,3364673]
["2003-05-25",123.25,137.5,122,135.75,91.428246000000001,1724060]
["2003-06-01",138.75,150,134.25,140.75,94.795769000000007,2693390]
["2003-06-08",138,145.75,135.5,137,92.270111,1233054]
["2003-06-15",135,139,132.5,135.75,91.428246000000001,1331887]
["2003-06-22",135,143.5,133.25,139.5,93.953888000000006,1002809]
["2003-06-29",139,140.75,127.25,137.25,92.438498999999993,825666]
["2003-07-06",139.5,151.75,138.75,150,101.02568100000001,1058308]
["2003-07-13",151,165.5,148.25,157,105.740219,1133271]
["2003-07-20",157,158,144,154,103.719711,735072]
["2003-07-27",157.25,166,157.25,161,108.43422700000001,813189]
["2003-08-03",160.25,160.75,144.75,147.5,99.341926999999998,627227]
["2003-08-10",149.75,161,147.5,159,107.087219,412791]
["2003-08-17",158.75,163.5,154.5,161.25,108.602615,522482]
["2003-08-24",159.75,161,149,157.25,105.90857699999999,691326]
["2003-08-31",157.25,183.5,157.25,173.5,116.853043,1629696]
["2003-09-07",174.5,202.5,168.5,196.25,132.17527799999999,2673726]
["2003-09-14",198.25,201,190.25,191,128.63938899999999,674610]
["2003-09-21",190.75,190.75,173.25,176.75,119.041946,1232083]
["2003-09-28",175.75,196,175.5,195,131.333405,1324968]
["2003-10-05",194.25,216.75,188.5,206,138.74194299999999,1110382]
["2003-10-12",209.5,218.5,203,204.75,137.90005500000001,705706]
["2003-10-19",206,219.75,201.5,209,140.762451,879780]
["2003-10-26",211,231,211,226.5,152.54879800000001,792401]
["2003-11-02",228.75,240.25,222,229,154.232529,1099877]
["2003-11-09",229.5,230.5,222.5,226.25,152.380402,450755]
["2003-11-16",222.5,224.25,210.5,217.25,146.31887800000001,847026]
["2003-11-23",215,236,214,235,158.27359000000001,1194845]
["2003-11-30",235.75,237.75,226.5,228,153.55905200000001,716838]
["2003-12-07",227.5,237.5,225.25,227.5,153.22232099999999,808948]
["2003-12-14",231.75,233,216.5,220,148.17098999999999,2451579]
["2003-12-21",218.75,220.5,216.25,219,147.497513,118128]
["2003-12-28",219,227,219,227,152.88554400000001,137083]
["2004-01-04",228.75,240,226.5,234.75,158.105209,1059283]
["2004-01-11",235,258,226.5,253,170.39666700000001,1613932]
["2004-01-18",254,258.5,244,246,165.682129,1082567]
["2004-01-25",246.5,247.75,236.25,241,162.31459000000001,764414]
["2004-02-01",241.75,248.75,236,239.25,161.13595599999999,741398]
["2004-02-08",238.25,245.5,238,243.75,164.16674800000001,796913]
["2004-02-15",243,243.75,233.75,239.75,161.47271699999999,850310]
["2004-02-22",239.75,240.5,223.25,230.5,155.242783,745745]
["2004-02-29",231,238.25,223.75,236.5,159.28384399999999,788124]
["2004-03-07",238,238,197.75,209.25,140.93083200000001,2105886]
["2004-03-14",210,214.5,192.5,200.75,135.20602400000001,1944578]
["2004-03-21",200.25,210.5,190,204.75,137.90005500000001,1176004]
["2004-03-28",206.25,211.25,185.5,193,129.98637400000001,3772626]
["2004-04-04",193.5,194.5,185,189,127.292351,950158]
["2004-04-11",191.5,192.5,170.25,174.5,117.52655799999999,1131216]
["2004-04-18",174.5,182,172.25,180.75,121.735939,582506]
["2004-04-25",181,182,173.75,177,119.210297,582104]
["2004-05-02",175.75,183.5,175.5,179.5,120.894066,463900]
["2004-05-09",176,176.75,166,169.5,114.159019,661275]
["2004-05-16",166.5,176.5,158,173.5,116.853043,1428579]
["2004-05-23",154.75,161,149.5,158,106.413742,3801283]
["2004-05-30",159,163.75,155.5,162.5,109.444489,2830079]
["2004-06-06",163.5,165.5,158.25,160.75,108.26583100000001,1399854]
["2004-06-13",160.25,170.5,156,168,113.14877300000001,2822617]
["2004-06-20",169.5,174,167.75,173,116.516289,1393130]
["2004-06-27",173.5,177,168.75,169.75,114.32738500000001,1192616]
["2004-07-04",169,171.25,161,164.25,110.623108,858576]
["2004-07-11",164.75,165.25,154.75,159.75,107.592361,1109433]
["2004-07-18",159.75,160.5,152.25,154,103.719711,680497]
["2004-07-25",154.75,157.75,148.5,149.25,100.520561,1061874]
["2004-08-01",149,149,130.25,132,88.902618000000004,2440677]
["2004-08-08",132.5,136.5,126.75,129.75,87.387214999999998,1796443]
["2004-08-15",129.5,136.5,128.75,134.75,90.754729999999995,1214904]
["2004-08-22",135.5,140.25,135.5,139,93.617119000000002,626257]
["2004-08-29",138.25,148.25,134.5,147.25,99.173552999999998,1077756]
["2004-09-05",148.25,154.25,143.75,148.75,100.18380000000001,1829879]
["2004-09-12",149.5,153,148.25,152.25,102.541077,881684]
["2004-09-19",153,154.25,147.5,148,99.678673000000003,750001]
["2004-09-26",148,150.75,144,148.25,99.847046000000006,695506]
["2004-10-03",149,156.5,148.89999399999999,153.199997,103.18090100000001,1162389]
["2004-10-10",153.699997,153.699997,148.60000600000001,149.300003,100.55423,743426]
["2004-10-17",149.199997,151.5,147.39999399999999,151.10000600000001,101.766533,745204]
["2004-10-24",148.800003,154.800003,147,153.10000600000001,103.113541,642103]
["2004-10-31",152.800003,158,152.800003,156.10000600000001,105.134064,746561]
["2004-11-07",155.300003,161.60000600000001,154.39999399999999,160.699997,108.232178,777603]
["2004-11-14",160.89999399999999,161.60000600000001,155.199997,155.60000600000001,104.797325,671657]
["2004-11-21",155,155.10000600000001,151.800003,152.10000600000001,102.440056,421195]
["2004-11-28",152,166.300003,149.5,164.199997,110.58944700000001,1562363]
["2004-12-05",164.89999399999999,175.60000600000001,163.60000600000001,175,117.86331199999999,2006070]
["2004-12-12",175.800003,175.800003,169.5,170.10000600000001,114.56313299999999,1543990]
["2004-12-19",170.10000600000001,171,168.199997,169.10000600000001,113.88962600000001,614654]
["2004-12-26",168.39999399999999,169.300003,165.10000600000001,165.5,111.464996,359430]
["2005-01-02",166.89999399999999,177,166,174.60000600000001,117.593903,1337689]
["2005-01-09",174.39999399999999,176.300003,167.199997,168.5,113.48550400000001,1126646]
["2005-01-16",169,172.39999399999999,167.10000600000001,167.300003,112.67733,871839]
["2005-01-23",169.10000600000001,177,168.89999399999999,176,118.536804,512538]
["2005-01-30",176.800003,181.699997,176.199997,180,121.230797,1149220]
["2005-02-06",180.89999399999999,181.5,175.199997,176,118.536804,1091367]
["2005-02-13",175.800003,181,175.800003,178.300003,120.085869,820992]
["2005-02-20",179.39999399999999,180.5,172,179.10000600000001,120.624664,1103594]
["2005-02-27",178.5,183.39999399999999,176.199997,180.300003,121.43285400000001,985775]
["2005-03-06",180.300003,184.199997,180.199997,183.39999399999999,123.520737,821634]
["2005-03-13",183,187.60000600000001,179.800003,180.5,121.56755800000001,854156]
["2005-03-20",180.89999399999999,182.60000600000001,177.10000600000001,178.5,120.22056600000001,509779]
["2005-03-27",178,183.699997,176.10000600000001,182.60000600000001,122.981934,839154]
["2005-04-03",182.60000600000001,187.699997,180.89999399999999,181.60000600000001,122.308426,1825061]
["2005-04-10",179.5,180.800003,173.300003,173.5,116.853043,1421398]
["2005-04-17",171,171.300003,167,170.5,114.832527,988472]
["2005-04-24",170.800003,172.300003,162,163.699997,110.25269299999999,1309734]
["2005-05-01",165,168.699997,163.5,167.5,112.81201900000001,710607]
["2005-05-08",167.5,169.89999399999999,163.39999399999999,165.39999399999999,111.39765199999999,775423]
["2005-05-15",165.60000600000001,167.199997,163.199997,164.39999399999999,113.45639,682691]
["2005-05-22",165,166.699997,161.199997,165.5,114.215508,772442]
["2005-05-29",164.89999399999999,165.89999399999999,161.800003,163,112.490211,857975]
["2005-06-05",163.5,166,161.89999399999999,164.800003,113.732422,849848]
["2005-06-12",165.199997,175.39999399999999,164.800003,174.199997,120.21959699999999,1699692]
["2005-06-19",174.800003,174.800003,169.39999399999999,169.800003,117.18306,729994]
["2005-06-26",169,171.5,168,170,117.321091,861121]
["2005-07-03",170,175,165,174.5,120.426636,1455049]
["2005-07-10",175.300003,180.800003,174.10000600000001,179.199997,123.67023500000001,1075578]
["2005-07-17",178.39999399999999,183.300003,178.39999399999999,183,126.292686,939957]
["2005-07-24",183,184.300003,180,181.699997,125.395554,1090296]
["2005-07-31",182,184.300003,175.699997,177.300003,122.359009,1064730]
["2005-08-07",176.800003,180.800003,176.699997,179.199997,123.67023500000001,794203]
["2005-08-14",178.300003,180.5,174.10000600000001,177.10000600000001,122.220963,717482]
["2005-08-21",177.89999399999999,178.199997,168.300003,174.300003,120.288628,962038]
["2005-08-28",172.39999399999999,178.60000600000001,171.60000600000001,177.89999399999999,122.773048,1760472]
["2005-09-04",179.39999399999999,179.60000600000001,174.10000600000001,177.39999399999999,122.427986,1289841]
["2005-09-11",177,179.800003,173.699997,179.60000600000001,123.94628899999999,1187828]
["2005-09-18",179.300003,180,175.5,177.5,122.49702499999999,1094183]
["2005-09-25",178.5,186.39999399999999,178,183.199997,126.430725,1308591]
["2005-10-02",184,202.10000600000001,182.800003,189.10000600000001,130.50247200000001,3646325]
["2005-10-09",189.10000600000001,202.5,189.10000600000001,201,138.71495100000001,2125958]
["2005-10-16",201.10000600000001,202.300003,195.5,197.699997,136.43753100000001,1812793]
["2005-10-23",198.5,200.800003,195,196.5,135.60938999999999,1089834]
["2005-10-30",198.89999399999999,210,197.39999399999999,208.89999399999999,144.16688500000001,1515369]
["2005-11-06",209.39999399999999,212,207.60000600000001,211.800003,146.16825900000001,1442222]
["2005-11-13",212.5,213,203,212,146.30630500000001,1218342]
["2005-11-20",212.5,215,209,210.699997,145.40913399999999,966638]
["2005-11-27",211,231.5,210.39999399999999,231.5,159.763733,1957429]
["2005-12-04",235.10000600000001,241,229.699997,231,159.418655,1770120]
["2005-12-11",233,234.199997,222.39999399999999,227.5,157.00325000000001,1157420]
["2005-12-18",228.800003,237.89999399999999,227.300003,234.800003,162.041122,783669]
["2005-12-25",235,244.10000600000001,233.89999399999999,237.699997,164.04246499999999,767193]
["2006-01-01",238.300003,244,238.300003,243,167.70015000000001,1066876]
["2006-01-08",243.60000600000001,244.5,231.39999399999999,235.10000600000001,162.24816899999999,2186696]
["2006-01-15",235.699997,236,225,225.5,155.622986,1457367]
["2006-01-22",222,237.60000600000001,220.199997,233,160.798889,1697537]
["2006-01-29",233.5,240.300003,231.5,238.699997,164.73260500000001,1771097]
["2006-02-05",238.699997,244.5,237,242.39999399999999,167.28607199999999,1228930]
["2006-02-12",241.800003,248.39999399999999,241.800003,248,171.15072599999999,1274091]
["2006-02-19",247.199997,250.75,244,249,171.840912,980829]
["2006-02-26",250,252,240.10000600000001,241.5,166.664963,1201009]
["2006-03-05",243,247.699997,235.300003,242.39999399999999,167.28607199999999,1391679]
["2006-03-12",244.10000600000001,273.25,244.10000600000001,268.75,185.47082499999999,2684903]
["2006-03-19",271.5,275,264.25,272.25,187.88627600000001,1263395]
["2006-03-26",274.5,280,264,273,188.40387000000001,2001631]
["2006-04-02",275,286,274,279.5,192.889679,1166755]
["2006-04-09",280,284.75,271,280.25,193.40727200000001,825897]
["2006-04-16",280.75,293.5,275,287,198.06561300000001,769045]
["2006-04-23",287,289,284.5,285.75,197.20294200000001,676975]
["2006-04-30",287.5,296,282.25,294.5,203.24151599999999,1105939]
["2006-05-07",296,307.25,294,298.75,206.17459099999999,1497352]
["2006-05-14",296.25,298,265,269,188.753006,1743857]
["2006-05-21",268.25,280.75,256,279.75,196.29608200000001,1554922]
["2006-05-28",280.5,284,260,279,195.769791,1115264]
["2006-06-04",270.25,277.5,251,261,183.139511,1382336]
["2006-06-11",259,273.25,242.5,259,181.73613,1836400]
["2006-06-18",263.75,276,263.25,268.5,188.40213,1067924]
["2006-06-25",270,286.75,267,286.5,201.03242499999999,893057]
["2006-07-02",286.75,292.5,283,284.25,199.45365899999999,815503]
["2006-07-09",283.5,287,266.5,272,190.85803200000001,999982]
["2006-07-16",270.5,280.25,261.75,273.5,191.91055299999999,966142]
["2006-07-23",274.25,290,273.75,289.5,203.13748200000001,792528]
["2006-07-30",290,292,282.75,286.75,201.20787000000001,881717]
["2006-08-06",286,287.75,279.75,283,198.576538,602894]
["2006-08-13",285.75,299,284.25,296,207.69847100000001,742225]
["2006-08-20",297,297,288,290.25,203.66377299999999,576079]
["2006-08-27",289.5,300.25,283,298,209.101822,973313]
["2006-09-03",298.25,309.75,282.5,285.25,200.15536499999999,1916870]
["2006-09-10",284.25,291.75,283,289,202.78666699999999,1011814]
["2006-09-17",290.25,292.75,283.25,285,199.979904,1065205]
["2006-09-24",284.25,298.5,284,292.5,205.24255400000001,1206427]
["2006-10-01",292.75,294.5,289.75,292.75,205.41799900000001,872417]
["2006-10-08",292.75,304.25,291,301.5,211.55770899999999,979785]
["2006-10-15",302,302.75,293.75,296.5,208.04930100000001,799194]
["2006-10-22",297.25,298.75,291.25,293.5,205.94422900000001,745763]
["2006-10-29",292.25,297.25,287.25,291.5,204.54084800000001,962132]
["2006-11-05",293.5,301.5,292.75,297.5,208.75096099999999,921018]
["2006-11-12",297.5,303.75,295.75,297.75,208.926376,1061432]
["2006-11-19",295.25,311.75,295.25,301.5,211.55770899999999,1224054]
["2006-11-26",299.75,302.75,288.5,294,206.29508999999999,1161279]
["2006-12-03",295.75,311.25,294.25,306.75,215.24153100000001,1595957]
["2006-12-10",307.25,309.25,302.75,304,213.311905,1411951]
["2006-12-17",304.25,307.5,302.25,306.5,215.06611599999999,1017616]
["2006-12-24",308,309,303.25,305.25,214.189041,292820]
["2006-12-31",307.5,312,304.5,309.5,217.17117300000001,751908]
["2007-01-07",310,315.75,306.25,313.5,219.97792100000001,1071846]
["2007-01-14",314.75,323.5,313,317.25,222.60922199999999,1196850]
["2007-01-21",317.25,322,313,315.75,221.556702,1087492]
["2007-01-28",316,324,308.75,322.5,226.29306,1227497]
["2007-02-04",322,335.75,319.25,332.75,233.48530600000001,1384463]
["2007-02-11",332.75,333,326,327.75,229.976913,854004]
["2007-02-18",329.5,333,325.75,326.25,228.92439300000001,1004625]
["2007-02-25",328.25,332.5,301.5,307.5,215.767807,1777273]
["2007-03-04",302,311,290.75,308,216.118683,1217158]
["2007-03-11",309.75,315.5,292.75,295,206.99674999999999,1566114]
["2007-03-18",297,313,296.75,311,218.223724,1566101]
["2007-03-25",314.5,316,298,305,214.013611,2081307]
["2007-04-01",304.25,312.5,300.5,310.5,217.872849,1349334]
["2007-04-08",313.25,315,309.75,312.25,219.100784,1003862]
["2007-04-15",315.5,320.25,308.5,317.75,222.96005199999999,1361343]
["2007-04-22",320.25,320.25,311,313,219.62706,1109113]
["2007-04-29",313.5,321.5,312.75,318,223.135468,997873]
["2007-05-06",319.75,321.25,312.5,320,224.53883400000001,1268575]
["2007-05-13",325,327,317,324,232.491623,1443524]
["2007-05-20",323.75,333.25,323.75,327.75,235.18254099999999,2982288]
["2007-05-27",329.5,331.75,323.25,331,237.51461800000001,3008720]
["2007-06-03",332,334.5,316.75,320.75,230.159592,2053219]
["2007-06-10",323,330,316.5,328.5,235.72070299999999,1955481]
["2007-06-17",328.25,330.75,322.25,323,231.77409399999999,1495937]
["2007-06-24",321.75,324,316.25,324,232.491623,1148260]
["2007-07-01",323.5,326,318.25,321,230.33892800000001,1199882]
["2007-07-08",323.75,324,310,316.25,226.93052700000001,1372174]
["2007-07-15",317.75,319.75,310.5,310.75,222.98388700000001,1081236]
["2007-07-22",311.75,312.25,293,295.5,212.04098500000001,1612956]
["2007-07-29",296,301.5,280.75,283.75,203.60957300000001,1482056]
["2007-08-05",280,289.5,268.5,272.5,195.53694200000001,2644691]
["2007-08-12",274.5,279.75,262,269.75,193.56367499999999,1951250]
["2007-08-19",271.75,281.75,268.75,276.25,198.22782900000001,1509298]
["2007-08-26",278,288,275.5,286.75,205.762283,2092420]
["2007-09-02",287.75,295,284.75,285.5,204.86532600000001,2192104]
["2007-09-09",286.75,290.75,285.5,288,206.65924100000001,612944]
["2007-09-16",288,296.5,282.25,296.5,212.758545,1925635]
["2007-09-23",296,303.25,294.5,302,216.705185,1502763]
["2007-09-30",300.5,314.75,300.5,312.75,224.41902200000001,1130143]
["2007-10-07",313.25,320,311.5,316.5,227.10993999999999,837787]
["2007-10-14",315.5,322,311.5,320.25,229.800781,1099891]
["2007-10-21",315,316.75,310.5,314.5,225.674789,1126287]
["2007-10-28",317.5,321.5,308.75,313,224.598434,1181962]
["2007-11-04",311.5,328,288,293.5,210.60585,2835316]
["2007-11-11",292.75,298.5,284,286.75,205.762283,1378252]
["2007-11-18",295.5,307.5,288.75,297,213.117355,3260787]
["2007-11-25",295.75,320,295,318,228.18623400000001,1370011]
["2007-12-02",310,311.75,290.75,309.5,222.08694499999999,3231023]
["2007-12-09",308,312,293,295.75,212.22039799999999,1662434]
["2007-12-16",291,292.25,276.75,283.25,203.250778,1488370]
["2007-12-23",282.25,284.75,280.5,283,203.07141100000001,262304]
["2007-12-30",284.5,284.5,270.75,273.25,196.07513399999999,805758]
["2008-01-06",272.5,273.25,261.75,266.75,191.41095000000001,2070572]
["2008-01-13",266.75,271.5,255.75,261.25,187.46433999999999,2769532]
["2008-01-20",257.5,268.75,229.5,259.75,186.38798499999999,4289157]
["2008-01-27",255.5,269,254,265.5,190.51400799999999,1580464]
["2008-02-03",267,268,250.25,253.75,182.082581,1474406]
["2008-02-10",252.5,261.75,237.199997,250.5,179.75048799999999,2069697]
["2008-02-17",254.25,266.5,252,257,184.41467299999999,1559677]
["2008-02-24",259,269.75,259,262.75,188.54068000000001,1191012]
["2008-03-02",259,260,239.10000600000001,241.5,173.292374,2167889]
["2008-03-09",240.300003,249.300003,235.300003,239.199997,171.64196799999999,2197059]
["2008-03-16",231.89999399999999,240,225.89999399999999,237.10000600000001,170.13510099999999,1879109]
["2008-03-23",244.199997,272.625,242,271,194.46060199999999,1130565]
["2008-03-30",268,294.75,268,294.25,211.14402799999999,2014861]
["2008-04-06",295,301.5,286,293.75,210.78526299999999,1786591]
["2008-04-13",290.5,306.25,286.75,305.5,219.21667500000001,1769865]
["2008-04-20",304.5,306.25,288.75,302.5,217.06395000000001,1128802]
["2008-04-27",302.5,323.25,302.5,317.75,228.00683599999999,1271758]
["2008-05-04",317,319.25,307,307,220.29304500000001,1131144]
["2008-05-11",314,314,302.75,308.75,234.283615,1171775]
["2008-05-18",305.5,306.5,289,290,220.05586199999999,1279737]
["2008-05-25",290,297,287,293.25,222.52200300000001,1216984]
["2008-06-01",292.5,294.5,284,286.25,217.21032700000001,1314656]
["2008-06-08",284,285.5,276,283.25,214.93383800000001,1438935]
["2008-06-15",284.5,287.25,278.75,281,213.22653199999999,1534888]
["2008-06-22",278.25,281.25,262,267.75,203.17224100000001,1720245]
["2008-06-29",269.75,275,260.75,268.375,203.64651499999999,1192259]
["2008-07-06",270,274,263,263,199.56788599999999,13796731]
["2008-07-13",264.5,272.5,254,270.75,205.44868500000001,0]
["2008-07-20",275.75,289,269,282.25,214.175049,284847]
["2008-07-27",282.125,285.625,259.25,271,205.638397,880231]
["2008-08-03",266.5,285.75,266.5,283.75,215.313278,1345937]
["2008-08-10",284,287.75,238.199997,238.199997,180.749313,3767441]
["2008-08-17",241.5,242.300003,223.10000600000001,228.5,173.38883999999999,445377]
["2008-08-24",228.199997,231.39999399999999,192.990005,201,152.52145400000001,1054580]
["2008-08-31",198,207.10000600000001,183.5,189.5,143.79512,1057717]
["2008-09-07",192.490005,200,182.10000600000001,187.300003,142.12571700000001,368115]
["2008-09-14",182.89999399999999,185.60000600000001,158.10000600000001,176.5,133.930542,0]
["2008-09-21",170,174.699997,167.699997,172,130.515884,530988]
["2008-09-28",168.199997,168.60000600000001,158.199997,163.300003,123.914207,610590]
["2008-10-05",159.300003,162.699997,121.300003,122.199997,92.726973999999998,0]
["2008-10-12",134.199997,145.89999399999999,121.400002,124.699997,94.624008000000003,0]
["2008-10-19",125.900002,134.5,106.949997,108.199997,82.1036,352643]
["2008-10-26",97.099997999999999,109.699997,97.099997999999999,100.699997,76.412491000000003,341145]
["2008-11-02",107.900002,143.39999399999999,105.099998,119.199997,90.450530999999998,0]
["2008-11-09",122.300003,122.300003,80.599997999999999,82.5,62.602093000000004,363565]
["2008-11-16",83.349997999999999,84.5,62.549999,63.900002000000001,48.488166999999997,920833]
["2008-11-23",67.300003000000004,76,65.900002000000001,74.349997999999999,56.417766999999998,266027]
["2008-11-30",71.650002000000001,76.849997999999999,70.5,70.599997999999999,53.572220000000002,232183]
["2008-12-07",76,82.900002000000001,74.150002000000001,77.599997999999999,58.883910999999998,905658]
["2008-12-14",78.900002000000001,78.900002000000001,65.099997999999999,70,53.116928000000001,1464003]
["2008-12-21",68,72.349997999999999,65,71.699996999999996,54.406910000000003,485332]
["2008-12-28",72,73.5,71.25,71.25,54.065449000000001,100753]
["2009-01-04",73.949996999999996,79.949996999999996,73,76.900002000000001,58.352730000000001,472167]
["2009-01-11",76.849997999999999,77.199996999999996,69.099997999999999,70,53.116928000000001,272598]
["2009-01-18",70.355002999999996,70.355002999999996,56.305,57.75,43.821468000000003,410167]
["2009-01-25",58.599997999999999,66.800003000000004,58.599997999999999,62.555,47.467559999999999,68354]
["2009-02-01",62.695,64.400002000000001,59.950001,60.900002000000001,46.211727000000003,211410]
["2009-02-08",61.150002000000001,61.599997999999999,50.66,51.650002000000001,39.192711000000003,412324]
["2009-02-15",49.560001,51.75,42.400002000000001,49,37.181846999999998,2756901]
["2009-02-22",52.299999,60.25,50.900002000000001,56.950001,43.214419999999997,1209560]
["2009-03-01",53.945,56,51.205002,51.75,39.268585000000002,51987]
["2009-03-08",51.650002000000001,63.400002000000001,48.099997999999999,60.595001000000003,45.980288999999999,378797]
["2009-03-15",62.900002000000001,70.449996999999996,61.5,68.855002999999996,52.248089,891061]
["2009-03-22",71.194999999999993,80.25,69.900002000000001,80.25,60.894767999999999,547413]
["2009-03-29",75.449996999999996,91.699996999999996,72.949996999999996,87.995002999999997,66.771773999999994,462723]
["2009-04-05",90.599997999999999,91.150002000000001,77.599997999999999,86.900002000000001,65.940871999999999,462191]
["2009-04-12",87.900002000000001,94.75,85.650002000000001,92.190002000000007,69.955001999999993,459732]
["2009-04-19",93.349997999999999,94.949996999999996,85.199996999999996,89.949996999999996,68.255249000000006,285220]
["2009-04-26",88,89.949996999999996,83.449996999999996,89.099997999999999,67.610268000000005,44658]
["2009-05-03",89.800003000000004,95,84.699996999999996,94,71.328452999999996,482043]
["2009-05-10",94.989998,97.93,87.5,89.25,71.823616000000001,449013]
["2009-05-17",89.589995999999999,95.139999000000003,87.5,90.050003000000004,72.467406999999994,277181]
["2009-05-24",90.010002,92.889999000000003,87.099997999999999,89.5,72.024788000000001,353340]
["2009-05-31",91.459998999999996,101.599998,89.800003000000004,101.5,81.681747000000001,453106]
["2009-06-07",101.300003,104.800003,99.059997999999993,103.5,83.291245000000004,422078]
["2009-06-14",101.599998,102.800003,95.010002,99.150002000000001,79.790581000000003,106774]
["2009-06-21",98.209998999999996,98.300003000000004,87.360000999999997,91.050003000000004,73.272155999999995,191764]
["2009-06-28",91.290001000000004,94.889999000000003,89.800003000000004,91,73.231910999999997,686770]
["2009-07-05",90.209998999999996,92.150002000000001,86.900002000000001,90.400002000000001,72.749069000000006,411082]
["2009-07-12",88.260002,100.889999,88.260002,98.900002000000001,79.589409000000003,108995]
["2009-07-19",99.400002000000001,110.199997,98.699996999999996,109.900002,88.441612000000006,691882]
["2009-07-26",107.599998,108.300003,102.800003,106.400002,85.625007999999994,355347]
["2009-08-02",107.599998,110.800003,105.099998,110.790001,89.157829000000007,327637]
["2009-08-09",110.5,119.599998,109.300003,117.5,94.557693,730130]
["2009-08-16",116.510002,119.199997,112.599998,117.199997,94.316269000000005,759071]
["2009-08-23",120,128.300003,117.099998,121.099998,97.454780999999997,363117]
["2009-08-30",120.300003,121,109.5,114.599998,92.223915000000005,721624]
["2009-09-06",116.389999,120.599998,114.959999,119,95.764809,355065]
["2009-09-13",117.010002,121.300003,113.989998,120.400002,96.891448999999994,788109]
["2009-09-20",119.30999799999999,119.900002,114.5,115.199997,92.706756999999996,842188]
["2009-09-27",114.790001,124.900002,113.199997,115.900002,93.270095999999995,402691]
["2009-10-04",116.400002,129.990005,115.099998,129.39999399999999,104.13415500000001,1074828]
["2009-10-11",129.11000100000001,143.30999800000001,129.10000600000001,139.800003,112.50353200000001,506182]
["2009-10-18",141.38999899999999,142.28999300000001,134.60000600000001,135.89999399999999,109.365021,250801]
["2009-10-25",135.300003,136,120.30999799999999,123.800003,99.627601999999996,858331]
["2009-11-01",122.699997,130.89999399999999,118.599998,127.800003,102.846581,382840]
["2009-11-08",129,135,125.099998,131,105.421753,119764]
["2009-11-15",132.89999399999999,135,127.599998,127.800003,102.846581,213179]
["2009-11-22",130.60000600000001,133,119.400002,127,102.202782,308794]
["2009-11-29",126.800003,129.89999399999999,123,128,103.00752300000001,583992]
["2009-12-06",127.099998,132.60000600000001,125.599998,131.699997,105.985085,478711]
["2009-12-13",132.39999399999999,137.800003,128.10000600000001,128.10000600000001,103.088005,634828]
["2009-12-20",129.5,131.800003,128.39999399999999,130.10000600000001,104.69750999999999,188056]
["2009-12-27",130.60000600000001,133.300003,130.60000600000001,131.89999399999999,106.146034,10226]
["2010-01-03",133.10000600000001,150.800003,132.300003,144.699997,116.446777,1456644]
["2010-01-10",150,159.300003,139.300003,139.89999399999999,112.58399199999999,2227998]
["2010-01-17",140.300003,143,130.89999399999999,133.300003,107.27269699999999,1167467]
["2010-01-24",131.300003,139.10000600000001,131,135.10000600000001,108.72123000000001,1143383]
["2010-01-31",133.699997,141.699997,130.800003,132.300003,106.467934,572540]
["2010-02-07",134,143.800003,125.400002,127.5,102.605148,1240048]
["2010-02-14",142.300003,143.800003,125.400002,135.60000600000001,109.12359600000001,950583]
["2010-02-21",132.89999399999999,139.300003,131.199997,133.199997,107.192207,614506]
["2010-02-28",132.89999399999999,142.800003,131.199997,142.300003,114.515381,1023712]
["2010-03-07",142.199997,143.39999399999999,138,141.800003,114.113022,536276]
["2010-03-14",142,142.39999399999999,137.39999399999999,138.300003,111.29641700000001,1040222]
["2010-03-21",138.5,138.699997,134.39999399999999,137,110.250229,662146]
["2010-03-28",136.800003,141.39999399999999,136.39999399999999,140.199997,112.825439,341843]
["2010-04-04",141.300003,144.89999399999999,139.39999399999999,144.300003,116.124893,568829]
["2010-04-11",145.199997,146.199997,140.89999399999999,141.39999399999999,113.791122,392032]
["2010-04-18",140.5,141.300003,133.60000600000001,137.10000600000001,110.330719,438842]
["2010-04-25",138.699997,138.699997,130.10000600000001,132,106.226517,138099]
["2010-05-02",131.5,136.5,117.400002,120.900002,97.293830999999997,1444565]
["2010-05-09",136.199997,136.199997,117.400002,124.300003,101.98494700000001,605187]
["2010-05-16",123,127,118,119.900002,98.374854999999997,891394]
["2010-05-23",123.599998,126,115,123.599998,101.410606,754819]
["2010-05-30",123.400002,124.800003,118.5,118.5,97.226196000000002,599085]
["2010-06-06",117.199997,118.599998,110.199997,112.800003,92.549492000000001,299443]
["2010-06-13",114.699997,116.550003,111.5,113.699997,93.287918000000005,651005]
["2010-06-20",116,117.25,106,107.099998,87.872780000000006,558921]
["2010-06-27",107.5,108.900002,101.209999,102.599998,84.180655999999999,646174]
["2010-07-04",102.75,107.900002,100.300003,107.400002,88.118942000000004,589682]
["2010-07-11",107.900002,111.5,105.5,106,86.970268000000004,376021]
["2010-07-18",105.300003,107.400002,103.199997,106.5,87.380508000000006,497579]
["2010-07-25",104.599998,114.199997,102.900002,109.800003,90.088081000000003,185909]
["2010-08-01",109.699997,113.5,109.099998,109.900002,90.170113000000001,401494]
["2010-08-08",110.75,110.75,100.800003,102.699997,84.262694999999994,526271]
["2010-08-15",101.800003,112.400002,98.300003000000004,108.400002,88.939407000000003,154763]
["2010-08-22",109.900002,110.400002,105.80999799999999,108.400002,88.939407000000003,284023]
["2010-08-29",109.400002,111.300003,103.900002,110.699997,90.826499999999996,474620]
["2010-09-05",111.199997,111.199997,107,110.800003,90.908546000000001,744218]
["2010-09-12",111.5,112.599998,110,111,91.072638999999995,608732]
["2010-09-19",112,114,109.599998,112.400002,92.221305999999998,202080]
["2010-09-26",113.199997,113.5,110.900002,111,91.072638999999995,375596]
["2010-10-03",111,119.199997,110,117.400002,96.323677000000004,586907]
["2010-10-10",117.199997,122,115.599998,120.400002,98.785103000000007,507157]
["2010-10-17",119.5,123.599998,119.5,120.800003,99.113297000000003,385750]
["2010-10-24",121.300003,122.699997,117.389999,120.5,98.867148999999998,367061]
["2010-10-31",121.300003,130.699997,121.300003,127.5,104.610466,1003364]
["2010-11-07",127.099998,130.10000600000001,121.5,124,101.73880800000001,596637]
["2010-11-14",123.889999,127.300003,121.209999,125.5,102.96951300000001,245801]
["2010-11-21",126.300003,126.5,115.300003,115.699997,94.928864000000004,314620]
["2010-11-28",117.599998,118.900002,111.599998,118.300003,97.062111000000002,639459]
["2010-12-05",118.099998,132.39999399999999,116,130.5,107.07189200000001,786864]
["2010-12-12",130.5,136.10000600000001,128.89999399999999,131.800003,108.138504,455093]
["2010-12-19",131.5,138.199997,131.5,136.5,111.994736,307775]
["2010-12-26",135.300003,136.39999399999999,134.699997,135.199997,110.92810799999999,127305]
["2011-01-02",135.5,144,135.10000600000001,142.89999399999999,117.24575,672152]
["2011-01-09",141.300003,142.60000600000001,136.89999399999999,141.39999399999999,116.01505299999999,432882]
["2011-01-16",141.39999399999999,142.699997,138.5,141.10000600000001,115.768929,280098]
["2011-01-23",142,152,141,150.5,123.48137699999999,739689]
["2011-01-30",149.5,159.89999399999999,148.60000600000001,156.60000600000001,128.48628199999999,252657]
["2011-02-06",157.5,166.10000600000001,155.75,158,129.63493299999999,397563]
["2011-02-13",158.89999399999999,161.10000600000001,156.39999399999999,159.800003,131.111786,175316]
["2011-02-20",160,160.300003,148,151.5,124.301834,354751]
["2011-02-27",150.800003,158.10000600000001,142.5,157.800003,129.47082499999999,288983]
["2011-03-06",156.509995,158.39999399999999,149.800003,150.300003,123.31727600000001,205997]
["2011-03-13",148.5,149.800003,138.5,145.300003,119.21489699999999,372298]
["2011-03-20",147.5,153.800003,146.60000600000001,153.800003,126.188934,262356]
["2011-03-27",153.300003,155.300003,149.800003,154,126.353043,221166]
["2011-04-03",153.5,164.800003,150.60000600000001,164.199997,134.721878,583475]
["2011-04-10",163.5,165,154.699997,155.300003,127.419662,343686]
["2011-04-17",156,157.800003,150.199997,156.699997,128.56832900000001,306004]
["2011-04-24",155.800003,159.89999399999999,155.39999399999999,157.800003,129.47082499999999,86140]
["2011-05-01",158.5,158.5,147.10000600000001,150.10000600000001,123.153183,858020]
["2011-05-08",150.300003,152.199997,146.199997,146.800003,124.165627,221813]
["2011-05-15",149,149,141,144.800003,122.47399900000001,730688]
["2011-05-22",143,144,137,140.69000199999999,118.997704,523578]
["2011-05-29",140.800003,143.199997,137.5,139.89999399999999,118.329491,316361]
["2011-06-05",139.800003,139.800003,134.699997,135.16000399999999,114.320351,370137]
["2011-06-12",135.89999399999999,138.89999399999999,132.60000600000001,138.89999399999999,117.483673,411796]
["2011-06-19",135.5,136.89999399999999,128.800003,129.5,109.53301999999999,329156]
["2011-06-26",128,141.39999399999999,127.599998,140.800003,119.090744,298862]
["2011-07-03",142.5,143.300003,137,137.39999399999999,116.214951,60605]
["2011-07-10",136.60000600000001,136.60000600000001,123.699997,124.199997,105.050201,243827]
["2011-07-17",122.5,132,118.300003,129.39999399999999,109.448441,579103]
["2011-07-24",124.400002,125.199997,115,117.300003,99.214088000000004,271529]
["2011-07-31",112.900002,116,96.099997999999999,98.199996999999996,83.059005999999997,252960]
["2011-08-07",97.900002000000001,101.599998,86.849997999999999,98.900002000000001,83.651093000000003,299140]
["2011-08-14",100.400002,104.699997,90.400002000000001,95.050003000000004,80.394713999999993,517384]
["2011-08-21",96.099997999999999,104.900002,95.650002000000001,100.699997,85.173552999999998,354267]
["2011-08-28",103.800003,111.300003,102.699997,103.300003,87.372681,438351]
["2011-09-04",107.199997,107.400002,93.199996999999996,98.099997999999999,82.974441999999996,248261]
["2011-09-11",93.5,104,91.699996999999996,102.199997,86.442284000000001,451909]
["2011-09-18",100.300003,100.5,89.949996999999996,90.199996999999996,76.292502999999996,362504]
["2011-09-25",91.800003000000004,103.199997,91.699996999999996,100,84.581490000000002,79238]
["2011-10-02",98.150002000000001,106.900002,93.199996999999996,104.900002,88.725975000000005,485003]
["2011-10-09",105.300003,108.800003,102.199997,106.900002,90.417609999999996,449010]
["2011-10-16",108,109.699997,101.400002,104.199997,88.133904000000001,309349]
["2011-10-23",105.5,114.400002,104.800003,112.300003,94.985016000000002,259998]
["2011-10-30",110.800003,111.099998,101.800003,106,89.656386999999995,573433]
["2011-11-06",104.5,106.099998,95.25,100.5,85.004401999999999,440602]
["2011-11-13",101.400002,101.900002,94.400002000000001,94.699996999999996,80.098670999999996,314463]
["2011-11-20",94.25,94.300003000000004,84.75,86.599997999999999,73.247566000000006,229306]
["2011-11-27",88.699996999999996,95.550003000000004,88.050003000000004,93.650002000000001,79.210564000000005,527841]
["2011-12-04",94.25,94.75,88.349997999999999,93.699996999999996,79.252853000000002,913974]
["2011-12-11",93.050003000000004,93.449996999999996,84.900002000000001,85,71.894264000000007,618564]
["2011-12-18",84.400002000000001,86.800003000000004,83.150002000000001,86.199996999999996,72.909233,208837]
["2011-12-25",87.050003000000004,87.699996999999996,84.400002000000001,85.099997999999999,71.978843999999995,119930]
["2012-01-01",86.400002000000001,89.25,84.5,85.300003000000004,72.148003000000003,446379]
["2012-01-08",85.550003000000004,90.099997999999999,82.599997999999999,87.900002000000001,74.347130000000007,401648]
["2012-01-15",87.099997999999999,94,87.099997999999999,93.099997999999999,78.745377000000005,578743]
["2012-01-22",93.150002000000001,95,91.599997999999999,93.449996999999996,79.041388999999995,360510]
["2012-01-29",92.449996999999996,97,90.449996999999996,96.25,81.409676000000005,441396]
["2012-02-05",96,102.599998,95.050003000000004,99.150002000000001,83.862540999999993,514936]
["2012-02-12",100.599998,102.800003,98.400002000000001,102.099998,86.357697000000002,133684]
["2012-02-19",103.199997,104.099998,99.050003000000004,101.800003,86.103958000000006,227316]
["2012-02-26",101.400002,107.5,98.75,105.900002,89.571793,426007]
["2012-03-04",106.300003,106.699997,101.5,105,88.810554999999994,371577]
["2012-03-11",105,116.400002,103.900002,114.900002,97.184119999999993,1087053]
["2012-03-18",112.099998,114.300003,109.400002,111.599998,94.392928999999995,439354]
["2012-03-25",112.5,114.050003,105.5,107.199997,90.671356000000003,314681]
["2012-04-01",108.5,112.099998,106,110.5,93.462547000000001,188028]
["2012-04-08",110.5,110.5,98.650002000000001,99.650002000000001,84.285445999999993,248363]
["2012-04-15",98.650002000000001,101.400002,96.099997999999999,97.75,82.678405999999995,216500]
["2012-04-22",97.400002000000001,97.699996999999996,90.849997999999999,94.199996999999996,79.675751000000005,453735]
["2012-04-29",94.199996999999996,94.199996999999996,89.449996999999996,89.949996999999996,79.821708999999998,488603]
["2012-05-06",88.699996999999996,92.449996999999996,84.800003000000004,86.949996999999996,77.159508000000002,745333]
["2012-05-13",86.150002000000001,86.300003000000004,80.900002000000001,81.050003000000004,71.923843000000005,430388]
["2012-05-20",81,84,80.25,81.050003000000004,71.923843000000005,749489]
["2012-05-27",81.050003000000004,81.550003000000004,74.449996999999996,75.550003000000004,67.043143999999998,457586]
["2012-06-03",75.199996999999996,80.25,75,77.5,68.773574999999994,412955]
["2012-06-10",80,80.5,76.150002000000001,80.400002000000001,71.347037999999998,813684]
["2012-06-17",80.949996999999996,92.400002000000001,79.849997999999999,87.25,77.425735000000003,977141]
["2012-06-24",87.150002000000001,89.550003000000004,84,89.050003000000004,79.023055999999997,679433]
["2012-07-01",89.550003000000004,94.300003000000004,88.599997999999999,90.349997999999999,80.176665999999997,425602]
["2012-07-08",90.300003000000004,92.050003000000004,88.75,89.900002000000001,79.777343999999999,186008]
["2012-07-15",89.449996999999996,93.900002000000001,89.300003000000004,91.400002000000001,81.108452,176174]
["2012-07-22",90.800003000000004,91.900002000000001,86.25,91.550003000000004,81.241553999999994,582409]
["2012-07-29",92,95.400002000000001,90.199996999999996,95.25,84.524940000000001,281825]
["2012-08-05",95.449996999999996,99,95.300003000000004,98.800003000000004,87.675224,371566]
["2012-08-12",98.449996999999996,106,98.349997999999999,104.900002,93.088363999999999,584821]
["2012-08-19",105.599998,108.5,104.599998,107.199997,95.129379,694462]
["2012-08-26",106.900002,109,106.099998,108.400002,96.194266999999996,343251]
["2012-09-02",108.300003,114.699997,107.5,113.699997,100.89748400000001,282539]
["2012-09-09",113.5,119.099998,113.099998,117.400002,104.18087,548249]
["2012-09-16",117.099998,118.300003,113.5,116.800003,103.64843,446415]
["2012-09-23",115.900002,116.599998,111.800003,112.5,99.832603000000006,176027]
["2012-09-30",111.5,118.900002,111.5,118.699997,105.33448,338101]
["2012-10-07",118.300003,119.099998,115.900002,118,104.71331000000001,452573]
["2012-10-14",117.699997,124.400002,117.699997,121.599998,107.90795900000001,298199]
["2012-10-21",121.599998,123,117,118,104.71331000000001,304815]
["2012-10-28",116.800003,118.300003,114.5,117.400002,104.18087,216003]
["2012-11-04",116.5,120.400002,114.5,116.699997,103.559692,166979]
["2012-11-11",116.599998,118.400002,113.099998,113.599998,100.808746,142791]
["2012-11-18",114.5,131,114.400002,130.699997,115.983299,707005]
["2012-11-25",130.10000600000001,130.39999399999999,118.699997,123.900002,109.948982,445467]
["2012-12-02",123.199997,123.5,119.699997,122.699997,108.884102,319486]
["2012-12-09",122.599998,124.400002,121.5,123.300003,109.41655,353993]
["2012-12-16",123.300003,124.699997,121.800003,122.199997,108.440392,415881]
["2012-12-23",122.199997,124.199997,121,121.400002,107.730476,142197]
["2012-12-30",121.400002,126.400002,121.400002,125.800003,111.63504,105943]
["2013-01-06",125.699997,134.800003,125.300003,133.800003,118.734261,676498]
["2013-01-13",134.39999399999999,137,133,136,120.686539,369832]
["2013-01-20",135.89999399999999,139.39999399999999,134.800003,138.5,122.905029,582256]
["2013-01-27",139.199997,140.10000600000001,135.800003,137,121.573936,182195]
["2013-02-03",136.699997,141,133.5,139.89999399999999,124.147385,232866]
["2013-02-10",139.699997,147.699997,139.199997,145.60000600000001,129.20558199999999,541681]
["2013-02-17",145.800003,147.89999399999999,143,144.300003,128.05197100000001,284002]
["2013-02-24",144.800003,154.199997,138.5,152,134.88493299999999,540058]
["2013-03-03",151.10000600000001,156.60000600000001,150.60000600000001,155,137.54714999999999,368710]
["2013-03-10",154,155.199997,147.89999399999999,150,133.11013800000001,370769]
["2013-03-17",147.5,150,143.699997,144.300003,128.05197100000001,382473]
["2013-03-24",145.39999399999999,146.60000600000001,139.60000600000001,140.949997,125.07916299999999,318005]
["2013-03-31",140.949997,144.699997,135.800003,137.89999399999999,122.372589,278941]
["2013-04-07",138.10000600000001,143.5,135.199997,141.300003,125.38975499999999,326875]
["2013-04-14",141.699997,143.39999399999999,134.89999399999999,137.699997,122.19510699999999,400047]
["2013-04-21",138.800003,146,137.10000600000001,145.5,129.116837,407458]
["2013-04-28",146.89999399999999,151,144.89999399999999,150.10000600000001,137.443893,276758]
["2013-05-05",149.89999399999999,155,148.5,153.89999399999999,140.92349200000001,226852]
["2013-05-12",153.5,155.89999399999999,150.699997,155.60000600000001,142.48014800000001,319805]
["2013-05-19",155.800003,162.14999399999999,155.300003,157.699997,144.403076,419386]
["2013-05-26",157.699997,164.5,157.699997,160.60000600000001,147.058548,305402]
["2013-06-02",159.199997,161.89999399999999,154.10000600000001,160,146.50915499999999,321236]
["2013-06-09",159.89999399999999,160.800003,150.89999399999999,154.89999399999999,141.839157,129996]
["2013-06-16",155.60000600000001,159,151.300003,151.89999399999999,139.092117,239800]
["2013-06-23",151.10000600000001,155.800003,146.800003,153.60000600000001,140.64877300000001,612448]
["2013-06-30",154.5,160.300003,153.5,158.10000600000001,144.76934800000001,313196]
["2013-07-07",159.5,167.89999399999999,159.199997,165.39999399999999,151.45382699999999,271999]
["2013-07-14",166.89999399999999,167.800003,163.10000600000001,166.800003,152.735794,315738]
["2013-07-21",167,167.89999399999999,163.5,164.800003,150.90441899999999,250980]
["2013-07-28",165,170.5,164.10000600000001,169.800003,155.482834,270281]
["2013-08-04",170.699997,177.89999399999999,170.699997,176.89999399999999,161.98417699999999,412880]
["2013-08-11",177.699997,182.39999399999999,171.89999399999999,179.800003,164.63964799999999,512155]
["2013-08-18",179.60000600000001,185.60000600000001,174.60000600000001,185.39999399999999,169.76745600000001,525772]
["2013-08-25",185.199997,185.199997,173.89999399999999,174.5,159.78654499999999,411600]
["2013-09-01",176.60000600000001,179.699997,174,177.60000600000001,162.62515300000001,256855]
["2013-09-08",177.39999399999999,185.699997,177.39999399999999,183,167.569839,367222]
["2013-09-15",184.199997,186.199997,173.89999399999999,176.39999399999999,161.526321,599833]
["2013-09-22",176.699997,178.300003,172.10000600000001,174.10000600000001,159.42027300000001,339627]
["2013-09-29",172.5,175.64999399999999,170.699997,174.60000600000001,159.878128,151261]
["2013-10-06",173.39999399999999,176.10000600000001,169.39999399999999,174.60000600000001,159.878128,252680]
["2013-10-13",173.800003,180.60000600000001,171.89999399999999,180.5,165.28062399999999,244105]
["2013-10-20",181,185,180,183.5,168.02769499999999,320999]
["2013-10-27",183.5,183.60000600000001,178.5,180.39999399999999,165.18905599999999,86916]
["2013-11-03",181,182,173.39999399999999,179.89999399999999,164.73121599999999,342416]
["2013-11-10",180.199997,192.5,178.39999399999999,189.300003,173.338638,334222]
["2013-11-17",189.300003,192.699997,189.10000600000001,189.5,173.52177399999999,144193]
["2013-11-24",190.300003,190.5,186.5,187.60000600000001,171.781982,290281]
["2013-12-01",186.5,187.5,178.39999399999999,180.39999399999999,165.18905599999999,189061]
["2013-12-08",181.800003,182.39999399999999,175.699997,176.5,161.61788899999999,272832]
["2013-12-15",176,183.699997,174.60000600000001,183.60000600000001,168.119247,317002]
["2013-12-22",183.5,185.39999399999999,182.699997,185.199997,169.58433500000001,64070]
["2013-12-29",185.10000600000001,186.39999399999999,182.89999399999999,185.5,169.859039,30175]
["2014-01-05",185.300003,197.10000600000001,184.199997,195.60000600000001,179.107437,393603]
["2014-01-12",196.39999399999999,202,194.5,198.699997,181.946045,200509]
["2014-01-19",198.60000600000001,199.60000600000001,187.800003,188.39999399999999,172.51452599999999,385295]
["2014-01-26",187.60000600000001,197.10000600000001,183.800003,195.60000600000001,179.107437,349422]
["2014-02-02",195.60000600000001,196.800003,188.199997,195.800003,179.290558,216166]
["2014-02-09",196.300003,201.300003,194.39999399999999,200.39999399999999,183.50268600000001,67604]
["2014-02-16",200.800003,201.199997,197.10000600000001,201.199997,184.23524499999999,184908]
["2014-02-23",201,219.60000600000001,200.199997,219.5,200.992233,133555]
["2014-03-02",216.300003,228,214.800003,222.199997,203.46456900000001,216730]
["2014-03-09",222,227,214.5,216.39999399999999,198.15362500000001,334732]
["2014-03-16",216.300003,222.60000600000001,216.199997,217.800003,199.43557699999999,212299]
["2014-03-23",217,218.60000600000001,211.10000600000001,214.800003,196.68853799999999,291148]
["2014-03-30",215.300003,224.800003,215.300003,223.699997,204.83810399999999,370733]
["2014-04-06",222.699997,226.199997,217.199997,219.800003,201.266953,263054]
["2014-04-13",219.39999399999999,219.39999399999999,213.199997,218.199997,199.80183400000001,249226]
["2014-04-20",218.199997,221.300003,213.10000600000001,214.60000600000001,196.505402,373362]
["2014-04-27",214.800003,217.199997,213.199997,215.800003,202.65216100000001,174156]
["2014-05-04",215.89999399999999,218,213.60000600000001,217.300003,204.060776,386024]
["2014-05-11",217.699997,218.39999399999999,201.39999399999999,201.60000600000001,189.31732199999999,609432]
["2014-05-18",201.300003,210.199997,199.300003,209.300003,196.54818700000001,279137]
["2014-05-25",209.300003,215.800003,209.300003,215.300003,202.18261699999999,241887]
["2014-06-01",215.89999399999999,216.699997,211.60000600000001,212.39999399999999,199.459305,398352]
["2014-06-08",212.39999399999999,215.39999399999999,210.699997,214.800003,201.713089,330697]
["2014-06-15",214.5,216.300003,212.800003,213,200.02276599999999,475074]
["2014-06-22",213.60000600000001,214,208.699997,211.89999399999999,198.989777,394058]
["2014-06-29",211.800003,218.60000600000001,208.10000600000001,218,204.71812399999999,645672]
["2014-07-06",218,219.199997,210.39999399999999,214.199997,201.14962800000001,440714]
["2014-07-13",214.800003,217.5,214.300003,215.39999399999999,202.27652,193577]
["2014-07-20",215.10000600000001,218.39999399999999,212.800003,215.60000600000001,202.46435500000001,494051]
["2014-07-27",215.800003,216.199997,210.10000600000001,210.89999399999999,198.05069,349711]
["2014-08-03",210.300003,211.10000600000001,203,207.60000600000001,194.95176699999999,445596]
["2014-08-10",208.699997,230.89999399999999,208.699997,229.199997,215.235748,719552]
["2014-08-17",229.5,231.89999399999999,225.300003,230.800003,216.738281,243409]
["2014-08-24",232,232.300003,228.300003,231.10000600000001,217.020004,247714]
["2014-08-31",231.89999399999999,234.60000600000001,229.39999399999999,231.199997,217.11390700000001,434570]
["2014-09-07",231.10000600000001,232.10000600000001,224.800003,226.5,212.700256,366803]
["2014-09-14",225.699997,228,222.699997,226.699997,212.88806199999999,353138]
["2014-09-21",226.60000600000001,231.699997,223.60000600000001,229.10000600000001,215.14186100000001,395113]
["2014-09-28",228.89999399999999,230.5,223.39999399999999,224.800003,211.10382100000001,428226]
["2014-10-05",225.39999399999999,225.39999399999999,210.699997,214.199997,201.14962800000001,632031]
["2014-10-12",211.800003,214.199997,195.60000600000001,208.800003,196.078644,719508]
["2014-10-19",209,214.89999399999999,207.10000600000001,214.199997,201.14962800000001,426917]
["2014-10-26",215.5,221.39999399999999,211.39999399999999,220.699997,207.25363200000001,197852]
["2014-11-02",220,222.89999399999999,215.39999399999999,220.5,207.065811,414447]
["2014-11-09",220.60000600000001,229.800003,216,217.800003,204.53031899999999,261287]
["2014-11-16",216.60000600000001,219.699997,216.10000600000001,219.699997,206.31454500000001,769342]
["2014-11-23",219.39999399999999,223.10000600000001,218.89999399999999,221.39999399999999,207.91098,581693]
["2014-11-30",220.39999399999999,229.699997,219.699997,229.5,215.517471,816620]
["2014-12-07",228.89999399999999,233.60000600000001,228.10000600000001,228.10000600000001,214.20277400000001,717809]
["2014-12-14",227.5,238.10000600000001,221.300003,237.39999399999999,222.93615700000001,1114628]
["2014-12-21",238,240.199997,236.699997,237.39999399999999,222.93615700000001,38017]
["2014-12-28",236.60000600000001,238.89999399999999,235.800003,236.699997,222.278809,202439]
["2015-01-04",236.60000600000001,239.5,231.699997,236.5,222.09098800000001,520995]
["2015-01-11",237.5,241.60000600000001,202,205,192.51016200000001,519714]
["2015-01-18",207.5,215.699997,201.60000600000001,202.199997,189.880753,780319]
["2015-01-25",201.800003,210,200,205.60000600000001,193.07360800000001,847417]
["2015-02-01",206.60000600000001,215.5,205,214.300003,201.24354600000001,262784]
["2015-02-08",213.800003,225,213.800003,223.5,209.883026,513913]
["2015-02-15",223.199997,228.89999399999999,219.5,227.89999399999999,214.01495399999999,513499]
["2015-02-22",229.300003,238.39999399999999,225.199997,226.5,212.700256,579924]
["2015-03-01",226.5,238.89999399999999,226.5,237.800003,223.31179800000001,609643]
["2015-03-08",237.800003,241.39999399999999,235.800003,241.10000600000001,226.410751,510738]
["2015-03-15",241.39999399999999,250,239.39999399999999,249.60000600000001,234.39286799999999,831275]
["2015-03-22",249.39999399999999,250.699997,239.60000600000001,240.5,225.84728999999999,233255]
["2015-03-29",241.39999399999999,244,239.60000600000001,242.300003,227.53761299999999,332768]
["2015-04-05",242,248.10000600000001,242,247,231.95126300000001,187776]
["2015-04-12",247.39999399999999,249.5,239.60000600000001,240.800003,226.12901299999999,245697]
["2015-04-19",242.10000600000001,243.39999399999999,232,232.5,218.334686,549390]
["2015-04-26",233.699997,235,221.699997,222.199997,208.66223099999999,292475]
["2015-05-03",223.699997,226.39999399999999,218.800003,225.5,217.87872300000001,260363]
["2015-05-10",226,233,225.39999399999999,228.199997,220.48747299999999,894184]
["2015-05-17",229.199997,232.5,225.699997,230.199997,222.41987599999999,465206]
["2015-05-24",230.199997,231.10000600000001,225.5,225.5,217.87872300000001,411882]
["2015-05-31",225.60000600000001,225.89999399999999,218.5,218.89999399999999,211.50178500000001,171034]
["2015-06-07",219.39999399999999,219.5,212.60000600000001,214.39999399999999,207.15387000000001,375675]
["2015-06-14",212.699997,214,207.800003,212.89999399999999,205.70457500000001,449850]
["2015-06-21",215,221.300003,214,218.800003,211.405182,165549]
["2015-06-28",212.10000600000001,219.300003,212,217.60000600000001,210.24572800000001,233242]
["2015-07-05",215.10000600000001,220.39999399999999,209.800003,219.39999399999999,211.984894,228444]
["2015-07-12",221.39999399999999,226.10000600000001,221.10000600000001,224.89999399999999,217.29899599999999,137585]
["2015-07-19",225.800003,227.699997,221.5,222.5,214.980118,98705]
["2015-07-26",221.89999399999999,230.699997,219.300003,228.10000600000001,220.39086900000001,109585]
["2015-08-02",228.800003,231.60000600000001,223.699997,228.699997,220.97058100000001,100546]
["2015-08-09",229.60000600000001,240.5,227.800003,237.5,229.47316000000001,621793]
["2015-08-16",239.699997,240.10000600000001,228.39999399999999,228.699997,220.97058100000001,655668]
["2015-08-23",224.699997,229.300003,215.699997,226.60000600000001,218.94155900000001,1047257]
["2015-08-30",225.89999399999999,227,218.60000600000001,218.60000600000001,211.21194499999999,399960]
["2015-09-06",220.39999399999999,228.300003,218.10000600000001,225.199997,217.58886699999999,451350]
["2015-09-13",224.39999399999999,228,218.800003,221.199997,213.72406000000001,541124]
["2015-09-20",221.10000600000001,224.199997,212.60000600000001,216.60000600000001,209.279526,341452]
["2015-09-27",216,222,210,218.199997,210.82543899999999,363377]
["2015-10-04",221.699997,231.89999399999999,221.10000600000001,229.800003,222.033401,463916]
["2015-10-11",230.60000600000001,231.5,223.300003,228.5,220.777344,278523]
["2015-10-18",228.89999399999999,236.5,227.699997,234,226.09146100000001,459438]
["2015-10-25",233.89999399999999,236.39999399999999,230.60000600000001,235.800003,227.83062699999999,291049]
["2015-11-01",234.89999399999999,243.199997,234.89999399999999,240.699997,232.56500199999999,283231]
["2015-11-08",240.89999399999999,243.5,234.39999399999999,236.60000600000001,228.60359199999999,742757]
["2015-11-15",234.60000600000001,245.60000600000001,233.199997,243.89999399999999,235.65685999999999,480957]
["2015-11-22",245.5,259.60000600000001,242.199997,258.79998799999998,250.053268,875050]
["2015-11-29",260,267.10000600000001,259.10000600000001,265.29998799999998,256.33358800000002,764284]
["2015-12-06",266,268.60000600000001,258,259.10000600000001,250.343155,539879]
["2015-12-13",259.39999399999999,269.79998799999998,254.199997,265.79998799999998,256.81668100000002,447381]
["2015-12-20",265.70001200000002,267.5,261.89999399999999,265.39999399999999,256.430206,184085]
["2015-12-27",265.39999399999999,273.79998799999998,265.39999399999999,271.29998799999998,262.13079800000003,255251]
["2016-01-03",268.5,269.29998799999998,256.10000600000001,257.20001200000002,248.50737000000001,547426]
["2016-01-10",257.10000600000001,269.39999399999999,252.199997,261.5,252.66203300000001,526416]
["2016-01-17",264.29998799999998,265.20001200000002,248.699997,256.89999399999999,248.217499,274229]
["2016-01-24",259.10000600000001,260.39999399999999,249.199997,259.5,250.72962999999999,561499]
["2016-01-31",261.79998799999998,263,241.60000600000001,241.60000600000001,233.43460099999999,457937]
["2016-02-07",242.39999399999999,243.800003,221.10000600000001,224,216.429428,141457]
["2016-02-14",231.5,241.800003,228.39999399999999,237.89999399999999,229.859634,744159]
["2016-02-21",240.89999399999999,242.300003,231.199997,235.39999399999999,227.44413800000001,394233]
["2016-02-28",241.39999399999999,263.79998799999998,240.300003,257.39999399999999,248.700592,469544]
["2016-03-06",258.5,263.79998799999998,253,262.70001200000002,253.82148699999999,371571]
["2016-03-13",260.5,264.79998799999998,257.39999399999999,257.39999399999999,248.700592,2220749]
["2016-03-20",256.5,261.60000600000001,255.199997,255.89999399999999,247.25129699999999,465797]
["2016-03-27",255.199997,258.70001200000002,255.199997,257.29998799999998,248.603973,114830]
["2016-04-03",253.39999399999999,254.10000600000001,245,245,236.71968100000001,510466]
["2016-04-10",247.800003,263.20001200000002,245.199997,258.29998799999998,249.57017500000001,557679]
["2016-04-17",255.89999399999999,259.5,254,254.60000600000001,245.995239,667201]
["2016-04-24",255.199997,256.60000600000001,241,242.10000600000001,233.917709,529667]
["2016-05-01",237.5,239.60000600000001,236.800003,238.60000600000001,238.60000600000001,44889]
["2016-05-08",239,240.10000600000001,235.10000600000001,238.800003,238.800003,314491]
["2016-05-15",239.699997,244.199997,239.5,242.300003,242.300003,182657]
["2016-05-22",253.300003,256.89999399999999,252.699997,256.10000600000001,256.10000600000001,248221]
["2016-05-29",257,258.70001200000002,250.699997,252.39999399999999,252.39999399999999,657102]
["2016-06-05",252.60000600000001,253.89999399999999,234.89999399999999,236.5,236.5,318917]
["2016-06-12",234.199997,235.10000600000001,222.39999399999999,229.60000600000001,229.60000600000001,907497]
["2016-06-19",235,241,221.89999399999999,226.5,226.5,722937]
["2016-06-26",225.60000600000001,229.300003,215.199997,228,228,499998]
["2016-07-03",227.800003,228.199997,209.39999399999999,211.699997,211.699997,169312]
["2016-07-10",213.199997,223.89999399999999,212.300003,219.60000600000001,219.60000600000001,719621]
["2016-07-17",220.39999399999999,223.699997,218.699997,219.60000600000001,219.60000600000001,453021]
["2016-07-24",219.300003,225.300003,218.199997,221.5,221.5,441286]
["2016-07-31",221.5,224.39999399999999,216.10000600000001,223.699997,223.699997,196149]
["2016-08-07",225,240.5,225,235.5,235.5,775661]
["2016-08-14",238.5,239.60000600000001,235.10000600000001,237.89999399999999,237.89999399999999,860313]
["2016-08-21",237.25,244.39999399999999,237.25,240.699997,240.699997,291681]
["2016-08-28",240.60000600000001,250.300003,239.199997,248,248,749926]
["2016-09-04",248.39999399999999,253.89999399999999,245.699997,252.5,252.5,326568]
["2016-09-11",249.60000600000001,250.10000600000001,246.199997,246.89999399999999,246.89999399999999,491630]
["2016-09-18",248.60000600000001,257.10000600000001,247.699997,254.300003,254.300003,231687]
["2016-09-25",253.300003,254.60000600000001,243.60000600000001,251,251,240000]
["2016-10-02",250.89999399999999,257.29998799999998,250.39999399999999,253.5,253.5,334763]
["2016-10-09",253,257.60000600000001,249.300003,256.29998799999998,256.29998799999998,566845]
["2016-10-16",255.89999399999999,258.60000600000001,254.300003,256.10000600000001,256.10000600000001,310311]
["2016-10-23",257.60000600000001,261.70001200000002,256.29998799999998,261.29998799999998,261.29998799999998,202946]
["2016-10-30",260.60000600000001,263.5,252.10000600000001,253.800003,253.800003,455511]
["2016-11-06",256.70001200000002,280.5,256.70001200000002,273.29998799999998,273.29998799999998,995507]
["2016-11-13",275.39999399999999,278,272.20001200000002,275.5,275.5,102997]
["2016-11-20",276.60000600000001,278,272.79998799999998,276.39999399999999,276.39999399999999,496184]
["2016-11-27",275.10000600000001,282.29998799999998,272.70001200000002,274.70001200000002,274.70001200000002,515524]
["2016-12-04",273.79998799999998,288.20001200000002,273.39999399999999,286.5,286.5,812052]
["2016-12-11",285.60000600000001,291.20001200000002,282.5,289.29998799999998,289.29998799999998,695545]
["2016-12-18",288.29998799999998,290.29998799999998,285.79998799999998,290.29998799999998,290.29998799999998,434983]
["2016-12-25",290.29998799999998,291,287.10000600000001,288.20001200000002,288.20001200000002,211930]
["2017-01-01",288.20001200000002,299,288.20001200000002,298.29998799999998,298.29998799999998,349978]
["2017-01-08",299,299,293.39999399999999,295.60000600000001,295.60000600000001,401519]
["2017-01-15",292.60000600000001,298.89999399999999,289.29998799999998,295.20001200000002,295.20001200000002,516235]
["2017-01-22",293.89999399999999,303.89999399999999,292,300.79998799999998,300.79998799999998,275172]
["2017-01-29",300,309,296.79998799999998,308.5,308.5,366086]
["2017-02-05",307.5,310.29998799999998,301.79998799999998,308.10000600000001,308.10000600000001,326931]
["2017-02-12",310.39999399999999,317.29998799999998,309.60000600000001,313.20001200000002,313.20001200000002,398529]
["2017-02-19",314.39999399999999,320,312.5,314.60000600000001,314.60000600000001,432779]
["2017-02-26",315.10000600000001,326.89999399999999,313.39999399999999,325.5,325.5,476211]
["2017-03-05",323.5,326.39999399999999,318.89999399999999,324.89999399999999,324.89999399999999,281024]
["2017-03-12",324.89999399999999,325,320.20001200000002,322.39999399999999,322.39999399999999,326888]
["2017-03-19",322,324.20001200000002,314.5,317.79998799999998,317.79998799999998,212984]
["2017-03-26",315.29998799999998,324.79998799999998,314,323,323,545451]
["2017-04-02",323.79998799999998,324.29998799999998,319.10000600000001,323.60000600000001,323.60000600000001,374473]
["2017-04-09",324.39999399999999,329.39999399999999,323.79998799999998,325.10000600000001,325.10000600000001,341860]
["2017-04-16",325.10000600000001,327.10000600000001,318.89999399999999,326.79998799999998,326.79998799999998,408774]
["2017-04-23",330,335.39999399999999,323.10000600000001,323.10000600000001,323.10000600000001,321213]
["2017-04-30",323.10000600000001,334.5,323.10000600000001,334.20001200000002,334.20001200000002,609320]
["2017-05-07",335,336.29998799999998,324.89999399999999,326.70001200000002,326.70001200000002,1021866]
["2017-05-14",328.70001200000002,329.60000600000001,313.5,321.20001200000002,321.20001200000002,417806]
["2017-05-21",323,324.79998799999998,319.79998799999998,321.79998799999998,321.79998799999998,302019]
["2017-05-28",321.70001200000002,326.89999399999999,320.89999399999999,322.89999399999999,322.89999399999999,274020]
["2017-06-04",322.89999399999999,323.70001200000002,316.89999399999999,323.39999399999999,323.39999399999999,271767]
["2017-06-11",322.10000600000001,330.20001200000002,320.89999399999999,329.89999399999999,329.89999399999999,275559]
["2017-06-18",331.39999399999999,338.20001200000002,321.5,323.89999399999999,323.89999399999999,486654]
["2017-06-25",324,327.39999399999999,320.79998799999998,323.60000600000001,323.60000600000001,574590]
["2017-07-02",325.29998799999998,337.79998799999998,325.29998799999998,337.39999399999999,337.39999399999999,224690]
["2017-07-09",338.20001200000002,345.70001200000002,337.5,342.10000600000001,342.10000600000001,390281]
["2017-07-16",343,343.89999399999999,336.79998799999998,337.60000600000001,337.60000600000001,376603]
["2017-07-23",338.20001200000002,347.60000600000001,336,346.89999399999999,346.89999399999999,293334]
["2017-07-30",347.10000600000001,363.79998799999998,347,362.79998799999998,362.79998799999998,494566]
["2017-08-06",362.39999399999999,363.89999399999999,341,345.39999399999999,345.39999399999999,530972]
["2017-08-13",347.10000600000001,354.60000600000001,341.5,346.20001200000002,346.20001200000002,282000]
["2017-08-20",346.39999399999999,351.10000600000001,342.89999399999999,346.60000600000001,346.60000600000001,382154]
["2017-08-27",345.70001200000002,346.89999399999999,333.89999399999999,346.60000600000001,346.60000600000001,223438]
["2017-09-03",343,344.20001200000002,330.79998799999998,333.70001200000002,333.70001200000002,183882]
["2017-09-10",333.89999399999999,346.79998799999998,333.10000600000001,333.10000600000001,333.10000600000001,704034]
["2017-09-17",334.39999399999999,337.79998799999998,331.20001200000002,337,337,464962]
["2017-09-24",336.60000600000001,340.89999399999999,329.20001200000002,340.89999399999999,340.89999399999999,202539]
["2017-10-01",342.39999399999999,345.89999399999999,339.79998799999998,340,340,404404]
["2017-10-08",341.10000600000001,346.89999399999999,339.70001200000002,346.5,346.5,505193]
["2017-10-15",347.89999399999999,348.10000600000001,340.39999399999999,345.70001200000002,345.70001200000002,542346]
["2017-10-22",346.39999399999999,355.70001200000002,344.60000600000001,348,348,841435]
["2017-10-29",350,350,342.39999399999999,344.79998799999998,344.79998799999998,733360]
["2017-11-05",343.79998799999998,353.10000600000001,342.89999399999999,346,346,1170134]
["2017-11-12",347.29998799999998,347.5,333.70001200000002,335.70001200000002,335.70001200000002,845015]
["2017-11-19",334.60000600000001,338,332.10000600000001,334.5,334.5,746048]
["2017-11-26",334.89999399999999,334.89999399999999,325.70001200000002,327,327,1112805]
["2017-12-03",329.79998799999998,333.29998799999998,324.5,329.89999399999999,329.89999399999999,826748]
["2017-12-10",330.70001200000002,341.39999399999999,329.60000600000001,341.39999399999999,341.39999399999999,1244848]
["2017-12-17",343.79998799999998,348.39999399999999,342.29998799999998,344.29998799999998,344.29998799999998,754716]
["2017-12-24",344.70001200000002,347,343.39999399999999,345,345,240264]
["2017-12-31",344.20001200000002,350.79998799999998,342.10000600000001,350.70001200000002,350.70001200000002,461834]
["2018-01-07",351.60000600000001,357.60000600000001,348.20001200000002,356,356,904451]
["2018-01-14",356.60000600000001,360.60000600000001,353.89999399999999,358.79998799999998,358.79998799999998,560460]
["2018-01-21",358.79998799999998,361.89999399999999,354.79998799999998,356.79998799999998,356.79998799999998,673445]

{"sheet":"SLF Stock Price","index":281,"n_rows":933,"n_cols":7,"rows_kept":933,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Adj Close","Volume"]
["2000-03-20",8.75,9.4375,8.6875,9.3125,5.0749459999999997,21143900]
["2000-03-27",9.375,10.875,8.875,10.8125,5.892385,11807600]
["2000-04-03",10.75,11,9.3125,10.4375,5.6880249999999997,6900200]
["2000-04-10",10.3125,11.8125,10,10.8125,5.892385,6841400]
["2000-04-17",10.4375,11.8125,10.4375,11.5,6.267048,3086500]
["2000-04-24",11.625,12.25,11.0625,12.0625,6.573588,2935700]
["2000-05-01",12.125,12.125,11.375,11.5625,6.3011080000000002,1962200]
["2000-05-08",11.375,13.375,11.25,13.0625,7.1185470000000004,3990100]
["2000-05-15",12.9375,14.75,12.8125,14.4375,7.8678699999999999,3511600]
["2000-05-22",14.25,15.375,14.0625,14.75,8.0381699999999991,2926100]
["2000-05-29",14.625,15.6875,14,15.1875,8.2765900000000006,1962300]
["2000-06-05",14.875,15.75,14,15.625,8.5150109999999994,2080200]
["2000-06-12",15.5625,15.8125,14.8125,15.1875,8.2765900000000006,1698800]
["2000-06-19",15.0625,16.5,15.0625,16.0625,8.7534279999999995,2204000]
["2000-06-26",15.9375,16.9375,15.9375,16.875,9.1962109999999999,1479300]
["2000-07-03",16.875,18,16.5625,17.875,9.7411720000000006,1155600]
["2000-07-10",17.875,18,16.6875,17.0625,9.2983910000000005,1386300]
["2000-07-17",16.9375,17.5625,16.5625,17.4375,9.5027480000000004,1792800]
["2000-07-24",17.4375,18.75,16.875,17.0625,9.2983910000000005,1748100]
["2000-07-31",17.1875,17.3125,16,17.125,9.3324540000000002,1443000]
["2000-08-07",16.875,18.375,16.375,18.3125,9.9795909999999992,1689700]
["2000-08-14",18.3125,19,18.1875,18.4375,10.047712000000001,1412400]
["2000-08-21",18.4375,19,17.6875,18.9375,10.320190999999999,1299200]
["2000-08-28",18.8125,21.25,18.8125,20.9375,11.410112,2007800]
["2000-09-04",20.875,22.125,19.375,19.625,10.694850000000001,1851400]
["2000-09-11",19.625,21.125,19.625,21,11.444175,1494400]
["2000-09-18",21,21.5,20.25,21.0625,11.478232999999999,1234600]
["2000-09-25",21.0625,21.1875,20.5,20.625,11.239813,925100]
["2000-10-02",20.625,20.9375,19.9375,20.25,11.035451999999999,1349300]
["2000-10-09",20,20.1875,17.5625,18.25,9.9455340000000003,1706900]
["2000-10-16",18.4375,20,18.4375,19.6875,10.728915000000001,1404200]
["2000-10-23",19.75,21.25,19.625,20.1875,11.001390000000001,1312500]
["2000-10-30",20.25,22.625,20.125,22.375,12.193491,1879500]
["2000-11-06",22.3125,22.9375,22,22.25,12.125370999999999,1158600]
["2000-11-13",22.25,22.5625,21.25,22.125,12.121184,1046400]
["2000-11-20",21.9375,22.1875,19.8125,20.3125,11.128207,1484100]
["2000-11-27",20.625,21.375,20.1875,20.75,11.367895000000001,1152500]
["2000-12-04",20.6875,23.3125,20.5,22.3125,12.223909000000001,1519600]
["2000-12-11",22,23.6875,21.875,22.9375,12.566317,756000]
["2000-12-18",22.6875,25.25,22.6875,23.8125,13.045686,980800]
["2000-12-25",23.6875,26.6875,23.25,26.625,14.586508,753600]
["2001-01-01",26.375,26.75,22.125,22.6875,12.429352,1505300]
["2001-01-08",22.6875,23,21.125,21.75,11.915746,1386600]
["2001-01-15",22.25,23.125,20.6875,21,11.504856999999999,990100]
["2001-01-22",21.25,23.6875,21.125,23.375,12.805999,983400]
["2001-01-29",23.33,24,22.959999,23.940000999999999,13.115537,796200]
["2001-02-05",23.85,25.34,23.65,24.4,13.367546000000001,983300]
["2001-02-12",24.299999,24.549999,20.59,21.15,11.587032000000001,1200400]
["2001-02-19",21,21.219999000000001,19.389999,20.799999,11.395284,979000]
["2001-02-26",20.85,22.940000999999999,20.85,21,11.575010000000001,1224700]
["2001-03-05",21,21.34,20.190000999999999,20.92,11.530913,597000]
["2001-03-12",20.200001,20.399999999999999,17.600000000000001,17.719999000000001,9.7671010000000003,1144100]
["2001-03-19",17.850000000000001,19.610001,17.25,17.709999,9.7615909999999992,1055100]
["2001-03-26",17.760000000000002,19.399999999999999,17.25,19.389999,10.687592,1108400]
["2001-04-02",19.25,19.91,18.190000999999999,18.98,10.461606,1047800]
["2001-04-09",18.959999,19.239999999999998,18.420000000000002,19,10.472626999999999,508700]
["2001-04-16",18.879999000000002,20.610001,18.739999999999998,20.530000999999999,11.315951999999999,1164700]
["2001-04-23",20.58,20.58,19.260000000000002,19.620000999999998,10.814366,877400]
["2001-04-30",19.870000999999998,21.59,19.299999,21.32,11.751390000000001,1261800]
["2001-05-07",21.18,22.440000999999999,21.18,21.73,11.977378,992900]
["2001-05-14",21.65,22.139999,21.17,22.110001,12.186828999999999,1203200]
["2001-05-21",22.110001,24.35,22,22.290001,12.286047999999999,1945000]
["2001-05-28",22.290001,22.6,21.43,22.530000999999999,12.484349,622100]
["2001-06-04",22.530000999999999,23.709999,22.25,23.24,12.877782,834900]
["2001-06-11",23.200001,23.280000999999999,22.09,22.35,12.384613,594700]
["2001-06-18",22.5,23.49,22.07,23.41,12.971983,692800]
["2001-06-25",23.41,24,22.809999000000001,23.75,13.160384000000001,740900]
["2001-07-02",23.75,24.32,23.07,23.200001,12.855618,522300]
["2001-07-09",23.200001,24.110001,23.190000999999999,24.049999,13.32662,595500]
["2001-07-16",24.02,24.5,23.76,24.040001,13.321083,657300]
["2001-07-23",24,25.049999,24,25.02,13.86412,916200]
["2001-07-30",25,25.4,24.790001,24.98,13.841950000000001,758900]
["2001-08-06",24.85,25.25,24.57,24.639999,13.653551999999999,690100]
["2001-08-13",24.440000999999999,24.620000999999998,23.290001,23.440000999999999,12.988607,639000]
["2001-08-20",23.299999,24.559999000000001,23.26,24.48,13.564897,652600]
["2001-08-27",24.280000999999999,24.82,23.309999000000001,23.360001,13.008096999999999,730000]
["2001-09-03",23.200001,23.200001,22.34,22.52,12.540338,748400]
["2001-09-10",22.290001,22.49,22.219999000000001,22.49,12.523630000000001,221800]
["2001-09-17",19.25,20.219999000000001,16.920000000000002,17.899999999999999,9.9676760000000009,2395700]
["2001-09-24",18.700001,20.049999,18.700001,20,11.137072,1742400]
["2001-10-01",19.75,20.73,19.200001,20.67,11.510157,1646700]
["2001-10-08",20.5,21.68,19.799999,21.049999,11.721762999999999,1084000]
["2001-10-15",21.049999,21.15,20.260000000000002,20.450001,11.387651,581600]
["2001-10-22",20.299999,21.200001,18.889999,21.059999000000001,11.727328,1313300]
["2001-10-29",21,21.49,20.440000999999999,21.4,11.916663,750000]
["2001-11-05",21.459999,22.25,21.26,21.51,11.977916,834400]
["2001-11-12",21.299999,22.08,21.049999,21.99,12.245203,626400]
["2001-11-19",22.1,22.59,21.85,22.08,12.363310999999999,336300]
["2001-11-26",22.4,23,22.35,22.99,12.872854,548000]
["2001-12-03",22.9,23.68,22.610001,23.51,13.164016999999999,726400]
["2001-12-10",23.440000999999999,23.57,22.049999,22.379999000000002,12.531293,615100]
["2001-12-17",21.6,21.91,21.200001,21.4,11.982561,1585200]
["2001-12-24",21.049999,21.379999000000002,21,21.200001,11.870574,497200]
["2001-12-31",21.200001,21.6,20.52,21.17,11.853771,671800]
["2002-01-07",21.190000999999999,21.379999000000002,20.559999000000001,20.65,11.562608000000001,906900]
["2002-01-14",20.6,20.75,20,20.149999999999999,11.282645,616300]
["2002-01-21",20.190000999999999,20.780000999999999,20,20.25,11.338641000000001,627300]
["2002-01-28",20.200001,20.450001,19.049999,19.879999000000002,11.131456999999999,724400]
["2002-02-04",19.84,21.040001,19.84,20.57,11.517811,743500]
["2002-02-11",20.639999,21.09,20.399999999999999,20.82,11.657794000000001,490200]
["2002-02-18",20.790001,20.889999,19.899999999999999,19.959999,11.176259,539100]
["2002-02-25",19.989999999999998,21.52,19.93,21.43,12.082563,625100]
["2002-03-04",21.440000999999999,22,21.26,21.32,12.020541,674300]
["2002-03-11",21.25,21.58,20.559999000000001,21.040001,11.862674999999999,688700]
["2002-03-18",21.040001,21.959999,21.040001,21.18,11.941611,734300]
["2002-03-25",21.02,21.889999,20.76,21.67,12.217874999999999,492200]
["2002-04-01",21.549999,21.85,21.27,21.77,12.274259000000001,494700]
["2002-04-08",21.57,22.5,21.370000999999998,22.18,12.505424,742600]
["2002-04-15",22.120000999999998,22.450001,21.52,22.389999,12.623824000000001,703900]
["2002-04-22",22.139999,22.26,21.1,21.32,12.020541,687900]
["2002-04-29",21.209999,22.459999,21.190000999999999,22.35,12.601274,651900]
["2002-05-06",22.1,22.299999,21.719999000000001,21.99,12.398301,625600]
["2002-05-13",21.719999000000001,22.48,21.709999,22.33,12.671487000000001,749600]
["2002-05-20",22.25,22.5,21.620000999999998,22.41,12.716884,524300]
["2002-05-27",22.4,23.18,22.4,23.07,13.091412999999999,622600]
["2002-06-03",22.92,23.16,22.540001,22.77,12.921163999999999,472100]
["2002-06-10",22.59,22.969999000000001,21.559999000000001,21.809999000000001,12.376401,480400]
["2002-06-17",21.690000999999999,22.65,21.690000999999999,21.77,12.353704,786300]
["2002-06-24",21.530000999999999,22.26,21.32,21.860001,12.404780000000001,732300]
["2002-07-01",21.85,21.99,19.889999,20.84,11.825962000000001,623700]
["2002-07-08",21.26,21.49,19.239999999999998,19.399999999999999,11.008815999999999,620800]
["2002-07-15",19.34,19.91,18.139999,18.34,10.407299,747600]
["2002-07-22",18.16,18.540001,16.610001,18.23,10.34488,893300]
["2002-07-29",18.469999000000001,19.139999,17.32,17.670000000000002,10.027098000000001,683400]
["2002-08-05",17.73,18.620000999999998,16.799999,18.559999000000001,10.532143,516400]
["2002-08-12",18.25,18.549999,17.399999999999999,18.18,10.316507,457400]
["2002-08-19",18.049999,18.420000000000002,17.760000000000002,18.059999000000001,10.248411000000001,569300]
["2002-08-26",18,18.41,17.57,17.879999000000002,10.224487999999999,483700]
["2002-09-02",17.5,17.719999000000001,16.959999,17.239999999999998,9.8585080000000005,571100]
["2002-09-09",17.16,17.959999,17.030000999999999,17.5,10.007187,628500]
["2002-09-16",17.399999999999999,17.629999000000002,16.059999000000001,16.629999000000002,9.5096869999999996,514700]
["2002-09-23",16.5,16.600000000000001,15.79,16.030000999999999,9.1665860000000006,940500]
["2002-09-30",16.030000999999999,16.68,14.35,14.93,8.5375630000000005,957600]
["2002-10-07",14.55,17.120000999999998,14.55,17.010000000000002,9.7269869999999994,1118800]
["2002-10-14",16.760000000000002,19.059999000000001,16.549999,18.889999,10.802042,1147700]
["2002-10-21",18.649999999999999,19.25,18.040001,18.540001,10.601902000000001,563600]
["2002-10-28",18.629999000000002,18.780000999999999,16.57,17.200001,9.8356370000000002,710400]
["2002-11-04",17.5,18.34,17.360001,17.469999000000001,9.9900330000000004,614200]
["2002-11-11",17.350000000000001,18.219999000000001,16.809999000000001,17.41,9.9557210000000005,467700]
["2002-11-18",17.700001,18.149999999999999,16.739999999999998,18.09,10.425477000000001,528900]
["2002-11-25",18.170000000000002,18.989999999999998,18.110001,18.600000000000001,10.7194,502900]
["2002-12-02",18.719999000000001,18.850000000000001,17.350000000000001,17.760000000000002,10.235298,456300]
["2002-12-09",17.809999000000001,18.399999999999999,17.420000000000002,18.030000999999999,10.390900999999999,407700]
["2002-12-16",18,18.139999,16.850000000000001,17.110001,9.8606960000000008,663500]
["2002-12-23",17.049999,17.489999999999998,16.91,17.07,9.8376420000000007,199400]
["2002-12-30",17.049999,17.620000999999998,16.600000000000001,17.59,10.137321,262800]
["2003-01-06",17.540001,19.260000000000002,17.540001,19.190000999999999,11.059424,628700]
["2003-01-13",19.260000000000002,20.16,19.239999999999998,19.370000999999998,11.163155,613800]
["2003-01-20",19.5,19.540001,18.489999999999998,18.670000000000002,10.759748,317900]
["2003-01-27",18.350000000000001,18.350000000000001,17.540001,18.07,10.413957999999999,591700]
["2003-02-03",18.139999,18.610001,17.809999000000001,18,10.373614,646700]
["2003-02-10",17.940000999999999,18.010000000000002,16.260000000000002,17.370000999999998,10.010534,1311200]
["2003-02-17",18.43,18.440000999999999,17.860001,18.139999,10.454298,511600]
["2003-02-24",18.149999999999999,18.5,17.600000000000001,18.469999000000001,10.644479,486700]
["2003-03-03",18.459999,18.799999,18.149999999999999,18.549999,10.791719000000001,437200]
["2003-03-10",18.5,19.420000000000002,18.489999999999998,19,11.053512,747700]
["2003-03-17",18.75,20.5,18.709999,19.850000000000001,11.54801,695300]
["2003-03-24",19.600000000000001,19.610001,19.079999999999998,19.25,11.198952,268200]
["2003-03-31",19,19.690000999999999,18.760000000000002,19.510000000000002,11.350212000000001,373400]
["2003-04-07",19.549999,20.190000999999999,19.450001,19.989999999999998,11.629458,417200]
["2003-04-14",19.889999,20.549999,19.870000999999998,20.16,11.728358999999999,295100]
["2003-04-21",20.100000000000001,20.75,19.879999000000002,20.010000000000002,11.641093,387300]
["2003-04-28",19.989999999999998,20.65,19.52,19.920000000000002,11.588737,338200]
["2003-05-05",19.850000000000001,20.540001,19.850000000000001,19.91,11.582914000000001,279700]
["2003-05-12",20.059999000000001,20.879999000000002,20,20.84,12.123958,366000]
["2003-05-19",20.65,20.809999000000001,19.700001,19.75,11.489834999999999,553600]
["2003-05-26",19.75,20.58,19.700001,20.389999,11.962892999999999,482000]
["2003-06-02",20.239999999999998,21.75,20.239999999999998,21.309999000000001,12.502660000000001,391800]
["2003-06-09",21.139999,21.43,20.610001,21.07,12.361852000000001,441600]
["2003-06-16",21.049999,21.290001,20.65,20.65,12.115437999999999,296900]
["2003-06-23",20.889999,21.059999000000001,20.360001,20.620000999999998,12.097837999999999,294400]
["2003-06-30",20.52,21.43,20.350000000000001,21.110001,12.385320999999999,258300]
["2003-07-07",21.110001,21.280000999999999,20.149999999999999,20.260000000000002,11.886621,490000]
["2003-07-14",20.350000000000001,20.51,19.73,19.950001,11.704746999999999,475000]
["2003-07-21",19.879999000000002,21.459999,19.809999000000001,21.450001,12.584794,631200]
["2003-07-28",21.35,21.690000999999999,21.09,21.299999,12.496797000000001,613900]
["2003-08-04",21,21.469999000000001,20.700001,21.440000999999999,12.578934,470000]
["2003-08-11",21.52,22.450001,21.52,22.129999000000002,12.983757000000001,539500]
["2003-08-18",22.059999000000001,22.26,21.790001,22.049999,12.936820000000001,493600]
["2003-08-25",22,22.280000999999999,21.75,22.040001,12.930959,468700]
["2003-09-01",22.120000999999998,22.719999000000001,21.799999,22.49,13.297487,492600]
["2003-09-08",22.42,22.809999000000001,22.42,22.559999000000001,13.338879,424100]
["2003-09-15",22.440000999999999,22.629999000000002,22.16,22.440000999999999,13.267925999999999,496400]
["2003-09-22",22.42,22.77,22.139999,22.190000999999999,13.120113999999999,487600]
["2003-09-29",21.719999000000001,22.959999,21.469999000000001,22.51,13.309317999999999,748500]
["2003-10-06",22.450001,23.98,22.41,23.84,14.095696,784300]
["2003-10-13",23.77,24.99,23.75,24.639999,14.568707,591100]
["2003-10-20",24.379999000000002,24.82,23.809999000000001,23.969999000000001,14.172556999999999,470400]
["2003-10-27",24.01,24.93,23.889999,24.690000999999999,14.598269,508100]
["2003-11-03",24.629999000000002,25.459999,24.15,24.57,14.527317,664700]
["2003-11-10",24.549999,24.75,24.139999,24.68,14.592354,545400]
["2003-11-17",24.530000999999999,24.58,24.049999,24.5,14.485927999999999,409300]
["2003-11-24",24.33,24.85,24.040001,24.719999000000001,14.717381,401700]
["2003-12-01",24.33,25.58,24.33,25.33,15.080553999999999,554700]
["2003-12-08",25.08,25.18,23.629999000000002,23.879999000000002,14.217276,1172700]
["2003-12-15",24.25,24.25,23.43,24.01,14.294677999999999,659600]
["2003-12-22",23.959999,24.75,23.940000999999999,24.4,14.526859999999999,373900]
["2003-12-29",24.48,25.75,24.450001,25.530000999999999,15.199626,460500]
["2004-01-05",25.76,26,24.99,25.860001,15.396091,638700]
["2004-01-12",25.860001,27,25.59,27,16.074814,547500]
["2004-01-19",27.290001,27.66,26.389999,26.559999000000001,15.812849,463100]
["2004-01-26",26.67,27.24,26.08,26.74,15.920013000000001,539200]
["2004-02-02",26.620000999999998,27.48,26.620000999999998,27.42,16.324860000000001,404900]
["2004-02-09",27.459999,27.969999000000001,27.360001,27.59,16.426072999999999,591000]
["2004-02-16",28,28.33,26.559999000000001,26.780000999999999,15.943828999999999,440800]
["2004-02-23",26.6,27.299999,26.42,27.27,16.235558999999999,635100]
["2004-03-01",27.200001,27.59,26.23,26.85,16.111848999999999,778700]
["2004-03-08",26.860001,27.290001,25.27,25.85,15.51178,723400]
["2004-03-15",26,26.639999,25.41,25.790001,15.475778,711600]
["2004-03-22",25.540001,26.530000999999999,25.41,26.219999000000001,15.733801,474500]
["2004-03-29",26.43,28.290001,26.4,28.09,16.855937999999998,876500]
["2004-04-05",27.780000999999999,28.719999000000001,27.780000999999999,27.959999,16.777926999999998,530700]
["2004-04-12",28,28.540001,26.84,27.559999000000001,16.537898999999999,446300]
["2004-04-19",27.549999,27.799999,26.66,27.299999,16.381879999999999,671900]
["2004-04-26",27.440000999999999,27.889999,25.6,26.41,15.847818,690000]
["2004-05-03",26.450001,27.25,26.01,26.02,15.613792,674700]
["2004-05-10",25.799999,26.49,25.33,25.92,15.553782999999999,411900]
["2004-05-17",25.879999000000002,26.83,25.51,26.440000999999999,15.865819999999999,419700]
["2004-05-24",26.280000999999999,27.389999,26.08,27.23,16.339880000000001,416500]
["2004-05-31",26.870000999999998,27.73,26.75,27.57,16.676352000000001,384500]
["2004-06-07",27.77,28.52,27.77,28.01,16.942495000000001,438400]
["2004-06-14",27.540001,28.219999000000001,27.200001,27.91,16.882007999999999,347200]
["2004-06-21",27.84,28.799999,27.530000999999999,28.16,17.033225999999999,430800]
["2004-06-28",28.200001,29.299999,28.120000999999998,29.299999,17.722774999999999,350100]
["2004-07-05",29.110001,29.35,28.58,28.719999000000001,17.371956000000001,362400]
["2004-07-12",28.700001,28.799999,27.049999,27.52,16.646107000000001,542200]
["2004-07-19",27.35,28.34,27.35,27.719999000000001,16.767084000000001,409100]
["2004-07-26",27.73,28.049999,26.35,27.799999,16.815474999999999,487400]
["2004-08-02",27.67,28.07,27.42,27.57,16.676352000000001,305200]
["2004-08-09",27.610001,27.75,26.370000999999998,27.02,16.343675999999999,394600]
["2004-08-16",26.889999,27.83,26.84,27.58,16.682402,302800]
["2004-08-23",27.33,27.969999000000001,27.25,27.360001,16.549334000000002,390500]
["2004-08-30",27.25,27.85,27.02,27.549999,16.798248000000001,305200]
["2004-09-06",27.6,28.35,27.6,28.23,17.212868,350700]
["2004-09-13",28.139999,29.34,28.139999,28.860001,17.597002,589000]
["2004-09-20",28.620000999999998,29.440000999999999,28.620000999999998,29.379999000000002,17.914068,471700]
["2004-09-27",29.25,30.450001,28.77,30.4,18.535999,689400]
["2004-10-04",30.15,30.610001,29.43,30.24,18.43844,514000]
["2004-10-11",30.02,30.969999000000001,29.26,29.780000999999999,18.157962999999999,628000]
["2004-10-18",29.889999,30.25,29.030000999999999,29.610001,18.054311999999999,773100]
["2004-10-25",29.610001,30.9,29.24,30.530000999999999,18.615269000000001,689700]
["2004-11-01",30.530000999999999,32.020000000000003,30.35,32,19.511574,800400]
["2004-11-08",32.020000000000003,32.5,31.610001,32.240001999999997,19.657913000000001,555700]
["2004-11-15",32.119999,33.529998999999997,32.119999,32.630001,19.895714000000002,766300]
["2004-11-22",32.479999999999997,33.139999000000003,32.479999999999997,32.970001000000003,20.103024999999999,366700]
["2004-11-29",32.830002,33.43,32.150002000000001,33.310001,20.448195999999999,489200]
["2004-12-06",33.07,33.490001999999997,32.270000000000003,32.529998999999997,19.969379,404000]
["2004-12-13",32.389999000000003,33.150002000000001,32.130001,32.290000999999997,19.822044000000002,404100]
["2004-12-20",32.090000000000003,33.279998999999997,31.969999000000001,32.830002,20.153538000000001,312600]
["2004-12-27",32.419998,33.830002,32.419998,33.540000999999997,20.589392,372200]
["2005-01-03",33.5,33.5,31.85,32.32,19.840461999999999,605100]
["2005-01-10",32.520000000000003,32.779998999999997,31.870000999999998,32.560001,19.987798999999999,599200]
["2005-01-17",32.560001,32.790000999999997,31.75,32.209999000000003,19.772932000000001,652800]
["2005-01-24",32.259998000000003,33.139999000000003,31.959999,32.029998999999997,19.662438999999999,577600]
["2005-01-31",31.940000999999999,32.93,31.77,32.459999000000003,19.926404999999999,410200]
["2005-02-07",32.360000999999997,33.439999,32.299999,33.32,20.454333999999999,659200]
["2005-02-14",33.279998999999997,34.380001,32.5,32.599997999999999,20.012350000000001,921700]
["2005-02-21",32.700001,32.990001999999997,31.75,32.130001,19.866797999999999,491000]
["2005-02-28",32.139999000000003,32.619999,31.469999000000001,32.479999999999997,20.083207999999999,762500]
["2005-03-07",32.25,33.020000000000003,32.130001,32.240001999999997,19.934816000000001,734800]
["2005-03-14",32.220001000000003,32.700001,31.93,32.259998000000003,19.947175999999999,485500]
["2005-03-21",31.950001,32.340000000000003,31.280000999999999,31.620000999999998,19.551447,419100]
["2005-03-28",31.57,32.599997999999999,31.4,32.029998999999997,19.804960000000001,537000]
["2005-04-04",31.58,32.060001,31.219999000000001,31.389999,19.409234999999999,429200]
["2005-04-11",31.389999,32.279998999999997,30.57,30.6,18.920759,573900]
["2005-04-18",30.559999000000001,31,30.219999000000001,30.58,18.908387999999999,382200]
["2005-04-25",30.459999,31.139999,29.870000999999998,31.120000999999998,19.242289,610900]
["2005-05-02",31.120000999999998,32.060001,30.799999,31.879999000000002,19.712219000000001,658000]
["2005-05-09",31.969999000000001,32.080002,30.959999,31.030000999999999,19.186634000000002,511200]
["2005-05-16",31,31.969999000000001,30.9,31.459999,19.452517,543700]
["2005-05-23",31.309999000000001,31.85,30.85,31.690000999999999,19.594726999999999,472200]
["2005-05-30",31.540001,32.139999000000003,31.16,31.68,19.707573,555200]
["2005-06-06",31.67,32.939999,31.5,32.159999999999997,20.006166,615600]
["2005-06-13",31.799999,32.529998999999997,31.459999,32.450001,20.186578999999998,376800]
["2005-06-20",32.200001,35.049999,32.200001,33.950001,21.119698,704700]
["2005-06-27",33.849997999999999,34.560001,33.470001000000003,33.779998999999997,21.013939000000001,450600]
["2005-07-04",33.25,35.240001999999997,33.07,35.020000000000003,21.785336000000001,555300]
["2005-07-11",35.130001,36.220001000000003,35.130001,35.520000000000003,22.096371000000001,684600]
["2005-07-18",35.540000999999997,36.759998000000003,35.360000999999997,36,22.394971999999999,469400]
["2005-07-25",35.919998,36.580002,34.970001000000003,36,22.394971999999999,634100]
["2005-08-01",35.900002000000001,37.590000000000003,35.900002000000001,36.810001,22.898852999999999,854800]
["2005-08-08",36.75,37.349997999999999,35.93,36.689999,22.824210999999998,606900]
["2005-08-15",36.75,37.040000999999997,35.650002000000001,36.310001,22.587814000000002,622700]
["2005-08-22",36.229999999999997,36.979999999999997,35.939999,36.419998,22.656237000000001,468000]
["2005-08-29",36.279998999999997,37.400002000000001,36.119999,36.979999999999997,23.167311000000002,431700]
["2005-09-05",36.799999,38.159999999999997,36.720001000000003,37.939999,23.768736000000001,947800]
["2005-09-12",37.669998,38.189999,37.189999,37.68,23.605848000000002,452900]
["2005-09-19",37.68,38.049999,35.840000000000003,36.439999,22.82901,680500]
["2005-09-26",36.439999,37.790000999999997,36.340000000000003,37.490001999999997,23.486816000000001,528800]
["2005-10-03",37.560001,37.689999,35.840000000000003,36.240001999999997,22.703716,852000]
["2005-10-10",36.849997999999999,36.849997999999999,35.380001,35.639999000000003,22.327824,478400]
["2005-10-17",35.68,37.169998,35.639999000000003,36.610000999999997,22.935514000000001,707900]
["2005-10-24",36.32,37.409999999999997,36.270000000000003,37.080002,23.229953999999999,685300]
["2005-10-31",37.150002000000001,38.090000000000003,36.979999999999997,37.43,23.44923,822000]
["2005-11-07",37.479999999999997,37.900002000000001,37.020000000000003,37.189999,23.298867999999999,520700]
["2005-11-14",37.099997999999999,39.229999999999997,36.959999000000003,38.43,24.075710000000001,853700]
["2005-11-21",38,40.599997999999999,37.979999999999997,40.549999,25.403852000000001,490600]
["2005-11-28",40.419998,41.669998,39.639999000000003,41.080002,25.880001,649200]
["2005-12-05",40.799999,41.049999,39.740001999999997,39.860000999999997,25.111418,495800]
["2005-12-12",39.970001000000003,40.409999999999997,39.259998000000003,39.520000000000003,24.897220999999998,493000]
["2005-12-19",39.529998999999997,40.880001,39.509998000000003,40.060001,25.237418999999999,507900]
["2005-12-26",39.970001000000003,40.490001999999997,39.830002,40.130001,25.281510999999998,236900]
["2006-01-02",40.240001999999997,41.939999,40.099997999999999,41.360000999999997,26.056395999999999,532400]
["2006-01-09",40.950001,41.869999,40.720001000000003,41.560001,26.182396000000001,521400]
["2006-01-16",41.549999,41.610000999999997,39.759998000000003,40.110000999999997,25.268919,519100]
["2006-01-23",40.270000000000003,41,40.090000000000003,40.580002,25.565020000000001,612200]
["2006-01-30",40.790000999999997,42.330002,40.790000999999997,41.650002000000001,26.239096,789300]
["2006-02-06",41.849997999999999,43.349997999999999,41.610000999999997,43.060001,27.127386000000001,1193400]
["2006-02-13",42.849997999999999,43.599997999999999,42.470001000000003,43.16,27.190377999999999,1010600]
["2006-02-20",42.5,43,42.080002,42.82,27.125557000000001,637500]
["2006-02-27",42.310001,44.049999,42.310001,43.91,27.816050000000001,815400]
["2006-03-06",43.82,43.98,42.599997999999999,43.150002000000001,27.334599000000001,634600]
["2006-03-13",43.18,43.549999,42.639999000000003,42.700001,27.049537999999998,537300]
["2006-03-20",42.630001,43.099997999999999,42.41,42.880001,27.163553,507200]
["2006-03-27",42.639999000000003,43.610000999999997,42.380001,42.560001,26.960854999999999,847000]
["2006-04-03",42.139999000000003,43.490001999999997,42.139999000000003,43.220001000000003,27.37895,594300]
["2006-04-10",43.209999000000003,43.34,42.52,42.630001,27.005193999999999,416500]
["2006-04-17",42.73,43.380001,42.509998000000003,43,27.239584000000001,635500]
["2006-04-24",42.889999000000003,43.560001,41.630001,42.060001,26.644110000000001,727900]
["2006-05-01",42.290000999999997,42.5,40.650002000000001,41.700001,26.416063000000001,833500]
["2006-05-08",41.509998000000003,42.5,41.049999,41.419998,26.238686000000001,790100]
["2006-05-15",41.240001999999997,41.919998,39.849997999999999,40.259998000000003,25.503844999999998,1145500]
["2006-05-22",39.799999,41.43,38.990001999999997,41.119999,26.048649000000001,1622800]
["2006-05-29",41.34,42.139999000000003,40.75,41.400002000000001,26.386593000000001,902000]
["2006-06-05",41.93,41.93,39.590000000000003,41.41,26.392958,956100]
["2006-06-12",41.41,42.18,39.220001000000003,39.439999,25.137371000000002,1069200]
["2006-06-19",39.419998,40.549999,38.360000999999997,38.869999,24.774076000000001,1290300]
["2006-06-26",38.740001999999997,40.470001000000003,38.650002000000001,39.93,25.449677000000001,1992600]
["2006-07-03",41,41,39.369999,39.970001000000003,25.475168,831800]
["2006-07-10",39.689999,40.700001,38.790000999999997,39.029998999999997,24.876056999999999,634700]
["2006-07-17",38.840000000000003,39.25,37.909999999999997,38.560001,24.576502000000001,625800]
["2006-07-24",38.659999999999997,40.299999,37.970001000000003,38.139999000000003,24.308807000000002,1091100]
["2006-07-31",38.299999,38.790000999999997,37.900002000000001,38.340000000000003,24.436281000000001,796200]
["2006-08-07",38.450001,38.529998999999997,37.099997999999999,37.759998000000003,24.066617999999998,739800]
["2006-08-14",37.990001999999997,40.900002000000001,37.900002000000001,40.5,25.812961999999999,986700]
["2006-08-21",40.580002,41.5,40.209999000000003,40.450001,25.781101,746900]
["2006-08-28",40.479999999999997,41.689999,40.369999,41.34,26.523201,729000]
["2006-09-04",40.959999000000003,41.080002,39.939999,40.98,26.292231000000001,672200]
["2006-09-11",40.849997999999999,40.990001999999997,39.75,39.909999999999997,25.605748999999999,929100]
["2006-09-18",40.049999,42.150002000000001,40.049999,41.049999,26.337147000000002,930100]
["2006-09-25",41.150002000000001,42.240001999999997,40.939999,41.07,26.349979000000001,948400]
["2006-10-02",41.18,41.799999,40.5,40.659999999999997,26.086924,695300]
["2006-10-09",40.549999,40.970001000000003,38.990001999999997,39.869999,25.580078,604400]
["2006-10-16",39.93,40.860000999999997,39.560001,40.709999000000003,26.119001000000001,655900]
["2006-10-23",39.729999999999997,41.990001999999997,39.159999999999997,41.330002,26.516791999999999,1239200]
["2006-10-30",41.32,43,40.93,42.419998,27.216114000000001,1024800]
["2006-11-06",42.240001999999997,42.939999,42.169998,42.57,27.312363000000001,592500]
["2006-11-13",42.200001,43.82,42.09,42.830002,27.479174,706600]
["2006-11-20",42.389999000000003,43.139999000000003,42.169998,42.880001,27.511254999999998,346300]
["2006-11-27",42.849997999999999,43.25,42.540000999999997,43.049999,27.793579000000001,585500]
["2006-12-04",43.009998000000003,45.049999,42.860000999999997,44.66,28.833015,668700]
["2006-12-11",44.220001000000003,44.380001,42.459999000000003,42.849997999999999,27.664463000000001,930800]
["2006-12-18",42.849997999999999,43.330002,42.25,42.43,27.393303,2203200]
["2006-12-25",42.349997999999999,42.73,42.16,42.349997999999999,27.341656,1173600]
["2007-01-01",42.150002000000001,42.709999000000003,40.529998999999997,40.700001,26.276399999999999,1259100]
["2007-01-08",40.599997999999999,42.060001,40.330002,41.740001999999997,26.947835999999999,942000]
["2007-01-15",42.389999000000003,43.040000999999997,40.450001,42.639999000000003,27.528884999999999,778000]
["2007-01-22",42.380001,42.799999,41.759998000000003,42.48,27.425581000000001,586300]
["2007-01-29",42.349997999999999,43.880001,42.259998000000003,43.130001,27.845237999999998,674800]
["2007-02-05",43.07,44.560001,43.060001,44.209999000000003,28.542486,965300]
["2007-02-12",44.360000999999997,45.450001,43.91,45.349997999999999,29.278493999999998,1041600]
["2007-02-19",44.91,45.279998999999997,44.509998000000003,44.830002,29.117667999999998,881900]
["2007-02-26",44.889999000000003,45.41,42.279998999999997,43.099997999999999,27.994015000000001,1708600]
["2007-03-05",42.68,44.25,42.110000999999997,44.169998,28.688987999999998,1013600]
["2007-03-12",44.25,44.59,42.82,43.450001,28.221340000000001,792700]
["2007-03-19",43.650002000000001,46,43.580002,45.400002000000001,29.487886,817900]
["2007-03-26",45.549999,45.790000999999997,44.900002000000001,45.400002000000001,29.487886,633700]
["2007-04-02",45.380001,46.279998999999997,45.220001000000003,45.939999,29.838621,514700]
["2007-04-09",45.900002000000001,46.950001,45.470001000000003,46.529998999999997,30.221844000000001,604000]
["2007-04-16",46.639999000000003,48.119999,46.5,47.959999000000003,31.150644,804600]
["2007-04-23",47.950001,48.18,47.16,47.279998999999997,30.708981999999999,704700]
["2007-04-30",47.73,47.799999,44.759998000000003,45.029998999999997,29.247565999999999,1226300]
["2007-05-07",45.18,46.5,44.990001999999997,46.27,30.052969000000001,997900]
["2007-05-14",46.57,48,46.32,47.470001000000003,30.83239,996200]
["2007-05-21",47.200001,47.48,46.07,46.740001999999997,30.358243999999999,551900]
["2007-05-28",46.91,47.860000999999997,46.299999,47.619999,31.118601000000002,458200]
["2007-06-04",47.450001,47.639999000000003,45.07,45.919998,30.007694000000001,921600]
["2007-06-11",45.950001,46.529998999999997,45.259998000000003,46.450001,30.354026999999999,832000]
["2007-06-18",46.330002,47.619999,45.959999000000003,47.330002,30.929103999999999,845200]
["2007-06-25",47.169998,48.049999,46.650002000000001,47.75,31.203565999999999,1035900]
["2007-07-02",47.959999000000003,48.529998999999997,47.5,48.18,31.484552000000001,612600]
["2007-07-09",48.16,48.830002,47.299999,48.43,31.647932000000001,925100]
["2007-07-16",48.400002000000001,50.119999,48.400002000000001,49.689999,32.471310000000003,1071700]
["2007-07-23",49.93,50.240001999999997,46.209999000000003,46.5,30.386703000000001,1452200]
["2007-07-30",46.400002000000001,49.060001,45.529998999999997,48.349997999999999,31.595634,1751400]
["2007-08-06",48.810001,50.07,48.02,49.380001,32.268729999999998,1900000]
["2007-08-13",49.529998999999997,49.650002000000001,44.25,47,30.713450999999999,1450600]
["2007-08-20",47.57,49.02,46.360000999999997,48.950001,31.987738,1129700]
["2007-08-27",48.639999000000003,49.27,47.610000999999997,48.119999,31.662956000000001,1223100]
["2007-09-03",48.139999000000003,49.43,48.130001,49.09,32.301200999999999,1035300]
["2007-09-10",48.889999000000003,50.720001000000003,48.720001000000003,50.709999000000003,33.367156999999999,878700]
["2007-09-17",50.610000999999997,52.200001,50.450001,51.360000999999997,33.794865000000001,916200]
["2007-09-24",51.48,52.549999,51.02,52.450001,34.512084999999999,790800]
["2007-10-01",52.52,54.290000999999997,52.02,53.799999,35.400379000000001,909400]
["2007-10-08",53.77,54.130001,52.900002000000001,53.869999,35.446441999999998,665400]
["2007-10-15",53.77,53.810001,52.240001999999997,52.82,34.755535000000002,833100]
["2007-10-22",52.150002000000001,54.939999,52.009998000000003,54.73,36.012324999999997,999000]
["2007-10-29",54.849997999999999,59.360000999999997,54.68,57.369999,37.749434999999998,1734700]
["2007-11-05",56.669998,58.720001000000003,55.639999000000003,56.029998999999997,36.867718000000004,1527000]
["2007-11-12",55.259998000000003,56.360000999999997,52.689999,53.380001,35.124020000000002,1682100]
["2007-11-19",52.84,52.970001000000003,51.779998999999997,52.529998999999997,34.564720000000001,916500]
["2007-11-26",52.5,53.18,51.18,53.18,35.230685999999999,1516800]
["2007-12-03",52.599997999999999,55.119999,51.970001000000003,54.540000999999997,36.131649000000003,1348500]
["2007-12-10",54.459999000000003,55.57,53.110000999999997,54.400002000000001,36.038913999999998,1531000]
["2007-12-17",54.389999000000003,55.639999000000003,53.869999,55.32,36.648384,1521400]
["2007-12-24",55.369999,56.990001999999997,55.369999,56.84,37.655372999999997,529600]
["2007-12-31",56.18,56.75,53.610000999999997,53.779998999999997,35.628177999999998,1074800]
["2008-01-07",53.740001999999997,53.959999000000003,51.18,51.349997999999999,34.018349000000001,1915900]
["2008-01-14",51.779998999999997,51.849997999999999,45.810001,46.540000999999997,30.831817999999998,2101800]
["2008-01-21",44.59,49.490001999999997,44.59,47.869999,31.712904000000002,2334900]
["2008-01-28",47.66,51.52,47.66,51.25,33.952095,1996900]
["2008-02-04",51.25,51.369999,47.939999,48.540000999999997,32.156779999999998,1685600]
["2008-02-11",48.259998000000003,49.599997999999999,46.959999000000003,47.150002000000001,31.235928000000001,2024600]
["2008-02-18",47.209999000000003,47.439999,45.560001,47.360000999999997,31.375046000000001,1772500]
["2008-02-25",47.25,50,46.939999,47.799999,31.666533999999999,2612400]
["2008-03-03",47.310001,47.900002000000001,45.259998000000003,45.509998000000003,30.378461999999999,2992900]
["2008-03-10",45.48,46.529998999999997,43.779998999999997,45.330002,30.258310000000002,3617800]
["2008-03-17",43.27,47.080002,43.27,44.970001000000003,30.018008999999999,2548600]
["2008-03-24",44.900002000000001,47.669998,44.900002000000001,46.200001,30.839044999999999,1870400]
["2008-03-31",45.77,49.049999,45.330002,48.029998999999997,32.060580999999999,2334400]
["2008-04-07",48.779998999999997,48.779998999999997,44.959999000000003,45.23,30.191551,1774900]
["2008-04-14",45.34,48.540000999999997,44.93,48.189999,32.167392999999997,1611800]
["2008-04-21",48.18,48.419998,46.040000999999997,46.970001000000003,31.353033,1559200]
["2008-04-28",47.150002000000001,49.91,47.150002000000001,49.689999,33.168658999999998,1652300]
["2008-05-05",49.470001000000003,49.470001000000003,45.669998,46.709999000000003,31.179478,1849700]
["2008-05-12",46.779998999999997,48.77,46.310001,48.029998999999997,32.060580999999999,1608900]
["2008-05-19",47.650002000000001,47.889999000000003,46.52,46.650002000000001,31.139420999999999,1489900]
["2008-05-26",46.450001,47.360000999999997,45.540000999999997,46.630001,31.358498000000001,1247600]
["2008-06-02",45.25,45.900002000000001,44.07,44.09,29.650358000000001,1704500]
["2008-06-09",44.07,44.66,42.779998999999997,43.77,29.435167,2077300]
["2008-06-16",43.759998000000003,45.299999,43.049999,43.150002000000001,29.018218999999998,1996100]
["2008-06-23",43.330002,43.48,41.27,41.540000999999997,27.935495,2339600]
["2008-06-30",41.209999000000003,42.169998,40.240001999999997,41.459999000000003,27.881695000000001,1969900]
["2008-07-07",41.330002,42.619999,39.909999999999997,40.509998000000003,27.242823000000001,3482800]
["2008-07-14",40.98,42.18,38.130001,41.360000999999997,27.814444999999999,3934700]
["2008-07-21",41.669998,44.540000999999997,40.169998,42.130001,28.332266000000001,3789600]
["2008-07-28",41.509998000000003,42.07,37.240001999999997,37.75,25.38674,4494300]
["2008-08-04",37.639999000000003,38,36,37.220001000000003,25.030304000000001,3013300]
["2008-08-11",37.139999000000003,38.110000999999997,36.279998999999997,37.759998000000003,25.393459,2383500]
["2008-08-18",37.650002000000001,37.810001,35.599997999999999,37.759998000000003,25.393459,2835300]
["2008-08-25",37.689999,39.090000000000003,36.409999999999997,38.369999,26.036045000000001,1829000]
["2008-09-01",38.389999000000003,38.709999000000003,36.659999999999997,37.439999,25.404999,2234900]
["2008-09-08",38.409999999999997,39.229999999999997,37.200001,38.040000999999997,25.812121999999999,3715000]
["2008-09-15",36.880001,38.18,32.590000000000003,37.509998000000003,25.452497000000001,5972400]
["2008-09-22",37.580002,37.979999999999997,35.389999000000003,35.900002000000001,24.360018,1101300]
["2008-09-29",35.5,36.279998999999997,33.229999999999997,33.810001,22.941849000000001,1059800]
["2008-10-06",32.75,33.639999000000003,20.93,22.540001,15.294563,2654000]
["2008-10-13",23.799999,33.209999000000003,23.5,26.940000999999999,18.280194999999999,3328400]
["2008-10-20",26.719999000000001,28.389999,22.059999000000001,23.49,15.939192,2830300]
["2008-10-27",23.52,25.24,20.49,23.49,15.939192,3190600]
["2008-11-03",24.120000999999998,28.18,23.92,24.91,16.902735,2068300]
["2008-11-10",25.24,25.74,18.68,20.73,14.066385,3027500]
["2008-11-17",20.43,20.440000999999999,15.08,17.16,11.643955999999999,3572700]
["2008-11-24",17.219999000000001,20.309999000000001,16.43,20.190000999999999,13.897741999999999,2500500]
["2008-12-01",20.82,21.299999,17.870000999999998,20.639999,14.207497999999999,4176100]
["2008-12-08",21.059999000000001,22.74,18.489999999999998,19.790001,13.622404,3394000]
["2008-12-15",19.739999999999998,21.950001,18.41,21.639999,14.895847,2804100]
["2008-12-22",21.940000999999999,22.09,20.59,21.540001,14.827005,1464000]
["2008-12-29",21.41,24.049999,21.07,23.6,16.245007000000001,1741600]
["2009-01-05",23.9,25.32,23.139999,24.18,16.644251000000001,2709700]
["2009-01-12",24.059999000000001,24.059999000000001,19.969999000000001,21,14.455299999999999,3603600]
["2009-01-19",21.34,21.34,17.52,19.610001,13.498502,4524600]
["2009-01-26",19.989999999999998,23.33,19.030000999999999,20.129999000000002,13.856441,6114800]
["2009-02-02",19.799999,20.969999000000001,19.57,20.66,14.221265000000001,5052000]
["2009-02-09",20.9,21.129999000000002,16.860001,17.940000999999999,12.348962999999999,4284500]
["2009-02-16",17.049999,17.100000000000001,14.92,15.73,10.827709,4702100]
["2009-02-23",15.7,17.350000000000001,14.44,15.57,10.717575,7131900]
["2009-03-02",14.93,15.12,11.76,12.29,8.6158990000000006,8417900]
["2009-03-09",11.68,16.440000999999999,11.52,16.07,11.265867,7794700]
["2009-03-16",16.469999000000001,19.799999,16.459999,16.82,11.791653,8256900]
["2009-03-23",17.629999000000002,19.799999,17.34,17.959999,12.59085,10281200]
["2009-03-30",17,20.200001,16.209999,19.889999,13.943879000000001,8975200]
["2009-04-06",19.360001,21.83,18.93,21.799999,15.282876999999999,6410000]
["2009-04-13",21.65,24.200001,21.360001,23.719999000000001,16.628890999999999,5690100]
["2009-04-20",22.969999000000001,23.58,20.67,23.370000999999998,16.383526,5395700]
["2009-04-27",22.66,24.690000999999999,22.59,23.68,16.600854999999999,4340500]
["2009-05-04",24.07,26.049999,23.799999,25.67,17.995943,4893500]
["2009-05-11",24.200001,25.18,22.219999000000001,22.84,16.011973999999999,6248400]
["2009-05-18",23.33,25.309999000000001,23.219999000000001,23.959999,16.797148,4297700]
["2009-05-25",23.75,26.379999000000002,23.73,26.379999000000002,18.739958000000001,3634300]
["2009-06-01",26.889999,28.48,26.52,27.200001,19.322476999999999,3783900]
["2009-06-08",26.82,28.83,26.530000999999999,28.17,20.011545000000002,3113600]
["2009-06-15",27.48,28.33,26.459999,27.98,19.876577000000001,3021000]
["2009-06-22",27.18,27.68,25.43,27.34,19.42193,2689200]
["2009-06-29",27.950001,29.110001,26.1,26.309999000000001,18.690228000000001,2295500]
["2009-07-06",25.67,25.73,23.870000999999998,24.110001,17.127383999999999,2420800]
["2009-07-13",24.549999,28.639999,24.030000999999999,28.08,19.947610999999998,2214800]
["2009-07-20",28.5,32.259998000000003,28.5,32.220001000000003,22.888608999999999,1684400]
["2009-07-27",32.389999000000003,35.459999000000003,32.189999,34.099997999999999,24.224126999999999,2886500]
["2009-08-03",34.869999,35.959999000000003,29.379999000000002,30.940000999999999,21.979315,3716700]
["2009-08-10",30.74,30.91,28.33,29.58,21.013193000000001,2868100]
["2009-08-17",28.1,30.51,27.879999000000002,29.940000999999999,21.268930000000001,2129200]
["2009-08-24",29.950001,30.52,28.92,29.620000999999998,21.041602999999999,2200500]
["2009-08-31",28.98,29.65,27.370000999999998,29.15,20.940632000000001,2698800]
["2009-09-07",29.809999000000001,30.200001,27.58,28.17,20.236623999999999,2569200]
["2009-09-14",27.639999,30.129999000000002,27.639999,29.75,21.371656000000002,2636800]
["2009-09-21",29.360001,31.16,28.639999,29.4,21.120224,3134300]
["2009-09-28",29.360001,31.52,28.799999,29.299999,21.048389,2707400]
["2009-10-05",29.48,31.16,29.309999000000001,30.870000999999998,22.176234999999998,3243500]
["2009-10-12",31.01,31.25,29.98,30.379999000000002,21.824231999999999,1648700]
["2009-10-19",30.370000999999998,30.57,28.530000999999999,29,20.832874,2489600]
["2009-10-26",28.84,29.139999,26.34,27.360001,19.654737000000001,4321200]
["2009-11-02",27.48,28.799999,26.07,26.68,19.166243000000001,4466600]
["2009-11-09",27.08,27.9,26.450001,26.620000999999998,19.123139999999999,2359400]
["2009-11-16",26.98,27.309999000000001,25.41,27.25,19.57572,3192600]
["2009-11-23",27.35,28.129999000000002,26.76,27.280000999999999,19.597263000000002,1545500]
["2009-11-30",27.57,28.24,26.870000999999998,27.23,19.805562999999999,3258800]
["2009-12-07",27.219999000000001,27.76,26.01,26.83,19.514621999999999,3121000]
["2009-12-14",26.959999,28.42,26.75,28.32,20.598365999999999,2567100]
["2009-12-21",28.42,29.41,28.309999000000001,29.15,21.202058999999998,1076800]
["2009-12-28",29.190000999999999,29.5,28.450001,28.719999000000001,20.889301,838900]
["2010-01-04",29.16,32,29.16,31.969999000000001,23.253170000000001,1850900]
["2010-01-11",32.150002000000001,32.310001,31.049999,31.68,23.042235999999999,1256300]
["2010-01-18",31.780000999999999,32.130001,29.83,29.92,21.762114,1247000]
["2010-01-25",30.030000999999999,30.379999000000002,28.959999,29.25,21.274792000000001,2394200]
["2010-02-01",29.559999000000001,30.290001,28.08,28.6,20.802022999999998,2332100]
["2010-02-08",28.780000999999999,29.540001,28.01,28.73,20.896574000000001,2610400]
["2010-02-15",28.959999,30.07,28.639999,30.02,21.834845000000001,1708600]
["2010-02-22",29.459999,29.879999000000002,27.780000999999999,28.5,20.729285999999998,2137600]
["2010-03-01",28.870000999999998,30.280000999999999,28.780000999999999,30.139999,22.174751000000001,2490200]
["2010-03-08",30.32,31.43,29.92,30.84,22.689755999999999,1819700]
["2010-03-15",30.74,31.889999,30.59,31.389999,23.094404000000001,1084000]
["2010-03-22",31.030000999999999,32.549999,30.889999,32.009998000000003,23.550554000000002,1728700]
["2010-03-29",32.389999000000003,32.909999999999997,31.74,32.709999000000003,24.065564999999999,1347500]
["2010-04-05",32.939999,32.950001,32.049999,32.770000000000003,24.109712999999999,1118800]
["2010-04-12",32.630001,32.770000000000003,30.709999,31.01,22.814834999999999,1487300]
["2010-04-19",30.799999,32,30.559999000000001,31.389999,23.094404000000001,1448300]
["2010-04-26",31.360001,31.610001,29.32,29.33,21.578818999999999,1829800]
["2010-05-03",29.66,29.9,26.43,27.870000999999998,20.504652,3170700]
["2010-05-10",29.5,30.67,28.66,29.309999000000001,21.5641,2530400]
["2010-05-17",29.34,29.6,26.549999,27.620000999999998,20.320723999999998,3760500]
["2010-05-24",27.25,28.809999000000001,25.889999,28.299999,20.821024000000001,3051200]
["2010-05-31",28.43,30.01,28.27,28.360001,21.133738000000001,2782000]
["2010-06-07",28.26,29.23,27.290001,28.91,21.543590999999999,2633900]
["2010-06-14",29.34,30.030000999999999,28.99,29.59,22.050325000000001,2077800]
["2010-06-21",30.049999,30.34,27.950001,28.51,21.245512000000002,1783400]
["2010-06-28",28.52,28.52,25.41,26.4,19.673148999999999,2648000]
["2010-07-05",26.99,27.73,26.049999,27.49,20.485417999999999,1826400]
["2010-07-12",27.34,27.65,25.870000999999998,25.98,19.360171999999999,1898200]
["2010-07-19",26.08,26.469999000000001,24.67,26.17,19.501754999999999,3065900]
["2010-07-26",26.33,28.450001,26.1,28.120000999999998,20.954885000000001,3224400]
["2010-08-02",28.450001,28.790001,26.129999000000002,26.440000999999999,19.702960999999998,2614400]
["2010-08-09",26.700001,26.809999000000001,24.43,24.48,18.242373000000001,3302800]
["2010-08-16",24.440000999999999,24.780000999999999,23.76,24.51,18.264731999999999,2333200]
["2010-08-23",24.33,24.42,22.139999,23.799999,17.735645000000002,3165100]
["2010-08-30",23.629999000000002,26.809999000000001,23.219999000000001,26.74,20.209333000000001,3239300]
["2010-09-06",26.65,26.969999000000001,25.879999000000002,26.65,20.141311999999999,1962400]
["2010-09-13",27,27.49,26.469999000000001,26.620000999999998,20.118641,1802600]
["2010-09-20",26.719999000000001,27.23,25.15,26.190000999999999,19.793657,2903400]
["2010-09-27",26.02,26.42,25.34,25.940000999999999,19.604714999999999,2810500]
["2010-10-04",25.99,26.799999,25.68,26.139999,19.755869000000001,2146900]
["2010-10-11",26.18,26.969999000000001,26,26.41,19.959924999999998,1858500]
["2010-10-18",26.35,27.540001,26,27.219999000000001,20.572104,2032800]
["2010-10-25",27.57,28.459999,26.700001,28.33,21.411009,2325200]
["2010-11-01",28.49,29.629999000000002,27.85,29.35,22.181898,3138400]
["2010-11-08",29.25,29.559999000000001,27.809999000000001,28.459999,21.509260000000001,1919600]
["2010-11-15",28.610001,28.950001,27.9,28.799999,21.766221999999999,1994100]
["2010-11-22",28.370000999999998,28.459999,27.290001,27.82,21.025563999999999,1535600]
["2010-11-29",27.66,29.25,26.91,29.200001,22.342376999999999,2397600]
["2010-12-06",29.139999,29.59,28.49,29.309999000000001,22.426545999999998,3211200]
["2010-12-13",29.540001,30.43,29.4,30.08,23.015713000000002,2156700]
["2010-12-20",30.040001,30.33,29.629999000000002,30.01,22.962149,1097900]
["2010-12-27",29.799999,30.75,29.799999,30.1,23.031013000000002,1043200]
["2011-01-03",30.309999000000001,31.15,30.17,30.809999000000001,23.574269999999999,1437400]
["2011-01-10",30.709999,31.83,30.360001,31.76,24.301162999999999,1460500]
["2011-01-17",31.58,31.65,30.690000999999999,31.129999000000002,23.819118,1620700]
["2011-01-24",31.15,32.060001,30.889999,31.24,23.903282000000001,1755200]
["2011-01-31",31.4,33.470001000000003,31.309999000000001,33.450001,25.594265,1908900]
["2011-02-07",33.720001000000003,34.659999999999997,32.919998,33.849997999999999,25.900327999999998,2146500]
["2011-02-14",33.75,34.529998999999997,32.32,33.360000999999997,25.525402,2646600]
["2011-02-21",33.189999,33.5,32.090000000000003,33.209999000000003,25.410629,2677800]
["2011-02-28",33.369999,33.380001,32.290000999999997,32.630001,24.966844999999999,2759500]
["2011-03-07",32.849997999999999,32.939999,30.91,31.190000999999999,24.131703999999999,3348300]
["2011-03-14",30.870000999999998,31.280000999999999,29.459999,30.959999,23.953751,3201800]
["2011-03-21",31.74,32.080002,31.17,31.200001,24.139444000000001,1969200]
["2011-03-28",31.200001,31.85,30.629999000000002,31.5,24.371552000000001,2123000]
["2011-04-04",31.540001,32.049999,31.34,31.469999000000001,24.348337000000001,2241800]
["2011-04-11",31.530000999999999,31.76,30.629999000000002,30.780000999999999,23.814488999999998,2085000]
["2011-04-18",30.58,31.780000999999999,30.129999000000002,31.469999000000001,24.348337000000001,1304800]
["2011-04-25",31.6,32.770000000000003,31.549999,32.759998000000003,25.346411,1769500]
["2011-05-02",32.75,33.200001,30.879999000000002,31.41,24.301918000000001,2495500]
["2011-05-09",31.559999000000001,32.18,31.07,31.139999,24.093015999999999,1497400]
["2011-05-16",31.139999,31.809999000000001,30.639999,31.389999,24.286443999999999,2272500]
["2011-05-23",30.639999,31.1,30.049999,30.870000999999998,23.884118999999998,1587500]
["2011-05-30",31.280000999999999,31.530000999999999,29.450001,29.99,23.481542999999999,1809900]
["2011-06-06",29.969999000000001,29.969999000000001,28.58,29.02,22.722052000000001,2570800]
["2011-06-13",29.08,29.92,28.6,28.77,22.526302000000001,2265700]
["2011-06-20",28.66,29.709999,28.379999000000002,28.5,22.314899,1866000]
["2011-06-27",28.43,30.75,28.25,30.48,23.865196000000001,1749800]
["2011-07-04",30.6,30.719999000000001,29.93,30.190000999999999,23.63814,1254400]
["2011-07-11",29.700001,29.77,28.459999,28.719999000000001,22.487164,1839000]
["2011-07-18",28.290001,29.379999000000002,27.85,29,22.706398,2643200]
["2011-07-25",28.879999000000002,28.92,27.66,27.700001,21.688518999999999,2569500]
["2011-08-01",28.17,28.17,25.41,25.98,20.341792999999999,4680500]
["2011-08-08",25.059999000000001,27.09,24.18,26.629999000000002,20.850733000000002,8116000]
["2011-08-15",27.08,27.299999,25.58,25.620000999999998,20.059925,4463400]
["2011-08-22",25.879999000000002,26.33,24.9,25.700001,20.122561999999999,3600800]
["2011-08-29",26.15,27.4,25.91,25.969999000000001,20.627844,2990500]
["2011-09-05",25.299999,26.25,24.76,24.83,19.722346999999999,2807800]
["2011-09-12",24.6,26.389999,24.049999,25.940000999999999,20.604016999999999,3320600]
["2011-09-19",25.48,25.719999000000001,23.030000999999999,23.219999000000001,18.443531,3339900]
["2011-09-26",23.459999,24.879999000000002,22.620000999999998,23.790001,18.896284000000001,3672900]
["2011-10-03",23.620000999999998,25.33,21.870000999999998,23.969999000000001,19.039252999999999,4779900]
["2011-10-10",24.450001,26.200001,24.42,26.16,20.778760999999999,3051400]
["2011-10-17",24.719999000000001,24.719999000000001,23,23.959999,19.031309,6099900]
["2011-10-24",24.01,26.049999,23.59,25.370000999999998,20.151266,4498900]
["2011-10-31",25.049999,25.620000999999998,21.67,21.84,17.347405999999999,5989100]
["2011-11-07",21.889999,22.08,20.940000999999999,21.33,16.942316000000002,4869900]
["2011-11-14",21.219999000000001,21.299999,19.48,19.52,15.504638,4155400]
["2011-11-21",18.899999999999999,18.93,17.469999000000001,17.469999000000001,13.876334999999999,2838400]
["2011-11-28",18.18,18.620000999999998,17.399999999999999,18.370000999999998,14.859928,5428600]
["2011-12-05",18.620000999999998,19.02,17.790001,18.040001,14.592985000000001,4258100]
["2011-12-12",17.709999,19.559999000000001,17.709999,18.629999000000002,15.070247,7841300]
["2011-12-19",18.649999999999999,18.799999,17.59,18.139999,14.673876999999999,4353800]
["2011-12-26",18.129999000000002,18.600000000000001,17.649999999999999,18.52,14.981267000000001,2207800]
["2012-01-02",19.079999999999998,19.41,18.700001,19.120000999999998,15.466623999999999,3525700]
["2012-01-09",19.290001,20,19,19.579999999999998,15.838723999999999,3410400]
["2012-01-16",20.100000000000001,20.59,19.780000999999999,20.41,16.510135999999999,2713200]
["2012-01-23",20.530000999999999,21.219999000000001,19.799999,20.139999,16.291725,3773700]
["2012-01-30",19.969999000000001,21.200001,19.579999999999998,21.15,17.108733999999998,2830800]
["2012-02-06",21.059999000000001,21.33,20.629999000000002,20.83,16.849878,2314000]
["2012-02-13",21.040001,21.16,20.200001,20.83,16.849878,3400200]
["2012-02-20",20.83,21.719999000000001,20.77,21.26,17.197717999999998,2134200]
["2012-02-27",21.1,22.780000999999999,21,22.200001,17.958103000000001,4335500]
["2012-03-05",21.700001,21.870000999999998,20.48,21.360001,17.278607999999998,3625600]
["2012-03-12",21.35,23.790001,21,23.620000999999998,19.425283,4162500]
["2012-03-19",23.639999,24.040001,22.620000999999998,23.610001,19.417055000000001,3826000]
["2012-03-26",23.889999,24.41,23.040001,23.690000999999999,19.482851,3554600]
["2012-04-02",23.719999000000001,24.34,23.299999,23.709999,19.499292000000001,2466800]
["2012-04-09",23.280000999999999,24.91,22.120000999999998,24.17,19.877607000000001,4930400]
["2012-04-16",24.200001,25.15,23.76,24.620000999999998,20.247689999999999,3525400]
["2012-04-23",24.25,25.059999000000001,24.059999000000001,24.82,20.412172000000002,3634700]
["2012-04-30",24.67,24.75,22.92,23.040001,18.948286,3898700]
["2012-05-07",22.959999,23.709999,21.629999000000002,23.26,19.129214999999999,5030400]
["2012-05-14",22.940000999999999,23.1,20.43,20.52,16.875817999999999,3441000]
["2012-05-21",20.6,21.120000999999998,20.040001,20.559999000000001,16.908714,3702600]
["2012-05-28",20.790001,20.790001,19.27,19.389999,16.217690999999999,2297500]
["2012-06-04",19.540001,21.459999,18.940000999999999,20.98,17.547556,3198600]
["2012-06-11",21.32,21.719999000000001,20.6,21.639999,18.099578999999999,2099500]
["2012-06-18",21.34,22.5,21.33,21.540001,18.015941999999999,1915500]
["2012-06-25",21.26,22.139999,20.709999,21.76,18.199945,2310900]
["2012-07-02",21.889999,22.700001,21.68,22.049999,18.442501,1067200]
["2012-07-09",21.99,22.07,21.33,21.639999,18.099578999999999,1602700]
["2012-07-16",21.6,22,21.450001,21.639999,18.099578999999999,1507100]
["2012-07-23",21.190000999999999,21.41,19.559999000000001,21.26,17.781748,2240800]
["2012-07-30",21.26,21.950001,20.73,21.18,17.714838,1896400]
["2012-08-06",21.43,22.200001,21.17,22.139999,18.517778,1488800]
["2012-08-13",22.049999,23.26,22.02,23.200001,19.404356,1421700]
["2012-08-20",23.190000999999999,23.639999,22.98,23.32,19.504721,1631400]
["2012-08-27",23.02,23.549999,22.75,23.360001,19.538177000000001,1748300]
["2012-09-03",23.370000999999998,23.85,22.49,23.75,20.177589000000001,1431100]
["2012-09-10",23.73,25.73,23.459999,25.690000999999999,21.825785,1670300]
["2012-09-17",25.540001,25.559999000000001,23.68,23.74,20.169094000000001,1696400]
["2012-09-24",23.48,24.049999,23.049999,23.23,19.735807000000001,1754500]
["2012-10-01",23.459999,24.459999,23.27,24.34,20.678846,1874100]
["2012-10-08",24.17,24.389999,23.620000999999998,23.790001,20.211577999999999,1111400]
["2012-10-15",23.85,25.17,23.73,24.540001,20.848763999999999,1397100]
["2012-10-22",24.540001,25.129999000000002,24.309999000000001,24.82,21.086642999999999,1726000]
["2012-10-29",24.91,25.52,24.66,25.309999000000001,21.502941,1160800]
["2012-11-05",25.190000999999999,26.18,24.34,26.09,22.165614999999999,2469400]
["2012-11-12",26.190000999999999,26.549999,25,25.639999,21.783304000000001,2799000]
["2012-11-19",25.809999000000001,27.59,25.809999000000001,27.5,23.363529,1635400]
["2012-11-26",26.969999000000001,27.41,26.440000999999999,27.33,23.219103,2404500]
["2012-12-03",27.42,27.559999000000001,27.01,27.290001,23.493518999999999,1608300]
["2012-12-10",27.370000999999998,28.48,27.370000999999998,28.190000999999999,24.268318000000001,1813900]
["2012-12-17",27.950001,27.959999,26.299999,26.77,23.045860000000001,2987100]
["2012-12-24",26.709999,26.93,26.030000999999999,26.27,22.615421000000001,987400]
["2012-12-31",26.280000999999999,27.870000999999998,26.24,27.48,23.657088999999999,1387000]
["2013-01-07",27.58,28.26,27.209999,28.07,24.165012000000001,1504200]
["2013-01-14",28.049999,29.049999,27.82,28.950001,24.922592000000002,1185500]
["2013-01-21",29.190000999999999,29.66,29,29.17,25.111986000000002,1208000]
["2013-01-28",29.219999000000001,29.549999,29.030000999999999,29.23,25.163634999999999,1422100]
["2013-02-04",29.030000999999999,29.440000999999999,28.84,29.290001,25.21529,1378600]
["2013-02-11",29.27,29.969999000000001,28.59,28.74,24.741800000000001,1705700]
["2013-02-18",28.66,28.799999,28.08,28.629999000000002,24.647106000000001,1251800]
["2013-02-25",28.379999000000002,28.440000999999999,27.110001,27.59,23.751787,2079600]
["2013-03-04",27.5,28.110001,27.26,27.83,23.958400999999999,1757300]
["2013-03-11",27.68,28.309999000000001,27.43,28.129999000000002,24.216660999999998,1776500]
["2013-03-18",27.870000999999998,28.09,27.139999,27.35,23.545173999999999,1306800]
["2013-03-25",27.49,27.540001,26.65,27.290001,23.493518999999999,1434300]
["2013-04-01",27.26,27.66,25.540001,26.1,22.469069999999999,2618300]
["2013-04-08",26,27.6,25.709999,27.24,23.450475999999998,3093700]
["2013-04-15",26.84,27.24,25.76,26.41,22.735942999999999,2693800]
["2013-04-22",26.440000999999999,27.33,25.940000999999999,27.200001,23.416042000000001,2053900]
["2013-04-29",27.24,29.59,27.18,29,24.965630999999998,2286200]
["2013-05-06",29.1,29.639999,28.66,29.209999,25.146418000000001,1715600]
["2013-05-13",29.25,29.65,28.639999,29.16,25.103373999999999,1604300]
["2013-05-20",29.08,29.99,28.709999,28.9,24.879543000000002,1861500]
["2013-05-27",28.969999000000001,30.17,28.790001,29.27,25.497997000000002,1938000]
["2013-06-03",29.309999000000001,29.73,28.42,29.6,25.785475000000002,2202400]
["2013-06-10",29.690000999999999,29.889999,28.879999000000002,29.459999,25.663511,1364800]
["2013-06-17",29.709999,30.309999000000001,28.52,28.940000999999999,25.210526999999999,2456300]
["2013-06-24",28.459999,29.870000999999998,28.1,29.620000999999998,25.802893000000001,2225600]
["2013-07-01",29.799999,30,29.299999,29.940000999999999,26.081655999999999,751100]
["2013-07-08",30.129999000000002,32.139999000000003,30.040001,31.639999,27.562574000000001,2635100]
["2013-07-15",31.67,32.299999,31.299999,32.200001,28.050411,1822600]
["2013-07-22",32.200001,32.959999000000003,32.200001,32.75,28.529534999999999,1145400]
["2013-07-29",32.700001,32.729999999999997,31.82,32.090000000000003,27.954584000000001,1537700]
["2013-08-05",32.07,32.990001999999997,31.379999000000002,32.889999000000003,28.651491,1532000]
["2013-08-12",32.75,32.849997999999999,32.090000000000003,32.689999,28.477264000000002,1641700]
["2013-08-19",32.68,32.68,31.18,31.889999,27.780360999999999,1105500]
["2013-08-26",31.629999000000002,31.639999,30.01,30.43,26.508509,1499600]
["2013-09-02",30.719999000000001,31.790001,30.459999,31.66,27.879867999999998,1256800]
["2013-09-09",31.84,32.650002000000001,31.73,32.32,28.461067,1151200]
["2013-09-16",32.689999,32.840000000000003,31.52,31.559999000000001,27.791809000000001,1192300]
["2013-09-23",31.620000999999998,32.369999,31.48,32.310001,28.452256999999999,883200]
["2013-09-30",32.159999999999997,32.340000000000003,31.6,31.950001,28.135242000000002,686000]
["2013-10-07",31.59,32.68,31.219999000000001,32.599997999999999,28.707633999999999,727100]
["2013-10-14",32.490001999999997,33.279998999999997,32.25,33.240001999999997,29.271227,501200]
["2013-10-21",33.209999000000003,33.939999,32.970001000000003,33.159999999999997,29.200769000000001,718100]
["2013-10-28",33.150002000000001,34.169998,33.07,33.790000999999997,29.755549999999999,762300]
["2013-11-04",33.909999999999997,35.520000000000003,33.220001000000003,35.279998999999997,31.067647999999998,2612100]
["2013-11-11",35.389999000000003,35.639999000000003,34.549999,35.32,31.102871,5647000]
["2013-11-18",35.57,36.330002,35.419998,36.18,31.860195000000001,6212300]
["2013-11-25",35.950001,35.950001,34.790000999999997,34.979999999999997,30.803463000000001,1818900]
["2013-12-02",34.5,35.290000999999997,33.849997999999999,34.650002000000001,30.804051999999999,1847800]
["2013-12-09",34.669998,34.990001999999997,33.459999000000003,33.830002,30.075068999999999,1221200]
["2013-12-16",33.939999,35.029998999999997,33.709999000000003,34.779998999999997,30.919616999999999,3376900]
["2013-12-23",35.07,35.5,34.790000999999997,35.299999,31.381907999999999,590200]
["2013-12-30",35.25,35.580002,34.419998,34.700001,30.848500999999999,747900]
["2014-01-06",34.669998,35.200001,33.840000000000003,35.009998000000003,31.124088,1616500]
["2014-01-13",34.979999999999997,35.229999999999997,34.159999999999997,35.009998000000003,31.124088,3375100]
["2014-01-20",35.060001,35.240001999999997,33.169998,33.290000999999997,29.595006999999999,1004600]
["2014-01-27",33.409999999999997,33.57,32.409999999999997,32.950001,29.292743999999999,1871500]
["2014-02-03",33.090000000000003,33.790000999999997,31.690000999999999,33.630001,29.897265999999998,1843200]
["2014-02-10",33.619999,35.520000000000003,33.18,35.369999,31.444127999999999,1441700]
["2014-02-17",35.529998999999997,35.909999999999997,35.349997999999999,35.779998999999997,31.808630000000001,942200]
["2014-02-24",35.93,36.209999000000003,34.299999,34.650002000000001,30.804051999999999,1925400]
["2014-03-03",34.279998999999997,35.439999,34.119999,34.939999,31.349512000000001,1477500]
["2014-03-10",34.840000000000003,34.959999000000003,34.040000999999997,34.150002000000001,30.640701,799800]
["2014-03-17",34.299999,34.900002000000001,33.799999,34.619999,31.062401000000001,1056300]
["2014-03-24",34.779998999999997,35.220001000000003,34.43,34.580002,31.026512,983300]
["2014-03-31",34.82,35,33.959999000000003,34.029998999999997,30.53303,1150000]
["2014-04-07",33.860000999999997,34.139999000000003,32.700001,32.860000999999997,29.483259,986100]
["2014-04-14",33.150002000000001,33.689999,32.279998999999997,33.459999000000003,30.021605999999998,813600]
["2014-04-21",33.450001,33.659999999999997,33,33.020000000000003,29.626812000000001,709600]
["2014-04-28",33.18,34.380001,32.709999000000003,34.110000999999997,30.604804999999999,659700]
["2014-05-05",34,35.340000000000003,33.700001,34.479999999999997,30.936789000000001,978800]
["2014-05-12",34.639999000000003,34.759998000000003,33.68,34.040000999999997,30.542000000000002,702900]
["2014-05-19",33.880001,34.259998000000003,33.549999,33.799999,30.326665999999999,679800]
["2014-05-26",34.090000000000003,34.270000000000003,33.520000000000003,33.849997999999999,30.371523,877200]
["2014-06-02",33.790000999999997,35.020000000000003,33.669998,34.93,31.340540000000001,1338000]
["2014-06-09",34.849997999999999,35.540000999999997,34.849997999999999,35.43,31.789164,679100]
["2014-06-16",35.290000999999997,36.220001000000003,35.290000999999997,36.209999000000003,32.489006000000003,1570500]
["2014-06-23",36.110000999999997,36.860000999999997,35.979999999999997,36.830002,33.045299999999997,785500]
["2014-06-30",36.709999000000003,37.68,36.57,37.590000000000003,33.727192000000002,596800]
["2014-07-07",37.490001999999997,37.590000000000003,36.740001999999997,37.040000999999997,33.233714999999997,735000]
["2014-07-14",37.169998,38.400002000000001,37.150002000000001,38.229999999999997,34.301425999999999,886400]
["2014-07-21",37.939999,38.549999,37.709999000000003,38.290000999999997,34.355263000000001,630300]
["2014-07-28",38.240001999999997,38.849997999999999,37.459999000000003,37.599997999999999,33.736167999999999,1009100]
["2014-08-04",37.790000999999997,38.400002000000001,36.229999999999997,36.840000000000003,33.054268,1214800]
["2014-08-11",37.060001,37.479999999999997,36.689999,37.150002000000001,33.332408999999998,757900]
["2014-08-18",37.259998000000003,37.950001,37.119999,37.700001,33.825893000000001,788300]
["2014-08-25",37.479999999999997,37.580002,36.830002,37.189999,33.368298000000003,807100]
["2014-09-01",37.090000000000003,38.119999,36.990001999999997,37.830002,34.241351999999999,758700]
["2014-09-08",37.709999000000003,37.950001,37.25,37.779998999999997,34.196091000000003,995800]
["2014-09-15",37.729999999999997,38.709999000000003,37.68,38.279998999999997,34.648654999999998,830600]
["2014-09-22",37.970001000000003,38.259998000000003,36.340000000000003,37.020000000000003,33.508189999999999,883600]
["2014-09-29",36.599997999999999,36.950001,35.400002000000001,35.729999999999997,32.340556999999997,1104700]
["2014-10-06",35.919998,36.439999,34.400002000000001,34.419998,31.154824999999999,1102100]
["2014-10-13",34.450001,34.740001999999997,31.52,33.790000999999997,30.584595,1413500]
["2014-10-20",33.810001,35.049999,33.330002,34.860000999999997,31.553090999999998,1324000]
["2014-10-27",34.720001000000003,36.07,34.580002,35.599997999999999,32.222889000000002,1008700]
["2014-11-03",35.419998,36.029998999999997,34.5,35.380001,32.023766000000002,1634500]
["2014-11-10",35.459999000000003,36.650002000000001,35.459999000000003,36.5,33.037517999999999,1150000]
["2014-11-17",36.340000000000003,37.209999000000003,36.340000000000003,36.950001,33.444831999999998,1007100]
["2014-11-24",36.779998999999997,37.439999,36.5,37.340000000000003,33.797835999999997,867700]
["2014-12-01",37.270000000000003,38.080002,36.869999,37.790000999999997,34.504905999999998,1480600]
["2014-12-08",37.650002000000001,37.700001,35.330002,35.43,32.350056000000002,1575100]
["2014-12-15",35.349997999999999,36.32,34.689999,35.93,32.806598999999999,2462500]
["2014-12-22",35.959999000000003,36.630001,35.459999000000003,36.32,33.162689,830300]
["2014-12-29",36.389999000000003,36.729999999999997,35.470001000000003,35.759998000000003,32.651370999999997,1086600]
["2015-01-05",35.540000999999997,35.639999000000003,33.630001,33.869999,30.925675999999999,2328900]
["2015-01-12",33.75,34.080002,31.030000999999999,31.280000999999999,28.56082,2685800]
["2015-01-19",31.719999000000001,32.159999999999997,30.48,31.719999000000001,28.962569999999999,2128300]
["2015-01-26",31.690000999999999,31.870000999999998,29.99,30.57,27.912538999999999,2168000]
["2015-02-02",31.09,33.529998999999997,30.84,32.979999999999997,30.113040999999999,3499000]
["2015-02-09",32.840000000000003,33.610000999999997,30.719999000000001,31.309999000000001,28.588215000000002,4306100]
["2015-02-16",31.41,31.77,31.08,31.73,28.971699000000001,2119000]
["2015-02-23",31.4,31.5,30.4,30.82,28.140808,3251400]
["2015-03-02",30.809999000000001,31.969999000000001,30.35,31.42,28.950507999999999,2777800]
["2015-03-09",31.49,31.68,30.309999000000001,31.15,28.701729,2688600]
["2015-03-16",31.17,32.720001000000003,31.17,32.529998999999997,29.973268999999998,2437200]
["2015-03-23",32.630001,32.840000000000003,30.959999,31.040001,28.600376000000001,2230900]
["2015-03-30",31.02,31.459999,30.33,31.17,28.72016,2886500]
["2015-04-06",31.33,32.139999000000003,31.15,31.34,28.876798999999998,2289800]
["2015-04-13",31.34,32.889999000000003,31.209999,32.029998999999997,29.512566,2030000]
["2015-04-20",32.159999999999997,32.580002,31.459999,32.5,29.945625,1389700]
["2015-04-27",32.689999,32.959999000000003,31.879999000000002,32.150002000000001,29.623132999999999,1697500]
["2015-05-04",32.299999,34.270000000000003,32.220001000000003,33.860000999999997,31.198734000000002,2704200]
["2015-05-11",33.889999000000003,34.439999,33.400002000000001,33.630001,30.986809000000001,1621500]
["2015-05-18",33.540000999999997,33.779998999999997,32.529998999999997,32.599997999999999,30.037763999999999,1619200]
["2015-05-25",32.43,32.5,31.35,31.959999,29.737822999999999,1574900]
["2015-06-01",31.85,33.43,31.43,33.099997999999999,30.798563000000001,2256300]
["2015-06-08",33.119999,34.950001,32.68,34.299999,31.915125,3648300]
["2015-06-15",34.020000000000003,34.889999000000003,33.659999999999997,33.709999000000003,31.366147999999999,2320700]
["2015-06-22",33.82,35.130001,33.75,34.869999,32.445495999999999,4636300]
["2015-06-29",34.389999000000003,34.419998,32.970001000000003,33.330002,31.012571000000001,3395800]
["2015-07-06",32.849997999999999,33.25,32.099997999999999,33.020000000000003,30.724121,2193300]
["2015-07-13",32.990001999999997,33.470001000000003,32.770000000000003,33.099997999999999,30.798563000000001,1706100]
["2015-07-20",33.189999,33.240001999999997,31.6,31.77,29.561035,1894100]
["2015-07-27",31.6,33.049999,31.32,32.619999,30.351935999999998,1978100]
["2015-08-03",32.580002,34.689999,32.25,34.209999000000003,31.831385000000001,2893100]
["2015-08-10",34.270000000000003,34.869999,33.5,33.810001,31.459195999999999,2477000]
["2015-08-17",33.599997999999999,33.880001,31.02,31.110001,28.946922000000001,2268200]
["2015-08-24",28.5,32.130001,27.870000999999998,31.76,29.551732999999999,5127500]
["2015-08-31",31.610001,32.060001,30.57,31.02,29.132883,3208300]
["2015-09-07",31.620000999999998,32.380001,30.969999000000001,32.090000000000003,30.137786999999999,2534600]
["2015-09-14",32.169998,33.029998999999997,31.4,31.5,29.583680999999999,2918100]
["2015-09-21",31.83,32.860000999999997,31.15,32.040000999999997,30.090826,2635700]
["2015-09-28",31.9,32.720001000000003,31.290001,32.360000999999997,30.391365,2102600]
["2015-10-05",32.720001000000003,34.540000999999997,32.720001000000003,34.259998000000003,32.175766000000003,2345100]
["2015-10-12",34.240001999999997,34.479999999999997,33.529998999999997,33.740001999999997,31.68741,1611000]
["2015-10-19",33.599997999999999,34.549999,33.590000000000003,34.279998999999997,32.194557000000003,2177600]
["2015-10-26",34.450001,34.630001,33.700001,33.709999000000003,31.659230999999998,2687100]
["2015-11-02",33.709999000000003,34.279998999999997,32.919998,33.860000999999997,31.800108000000002,2544700]
["2015-11-09",33.900002000000001,34.060001,32.389999000000003,32.540000999999997,30.560410999999998,1862500]
["2015-11-16",32.490001999999997,33.849997999999999,32.409999999999997,33.369999,31.339915999999999,1843000]
["2015-11-23",32.939999,33.139999000000003,32.490001999999997,32.75,30.757632999999998,1232900]
["2015-11-30",33.029998999999997,33.770000000000003,32.799999,33.150002000000001,31.408132999999999,2105600]
["2015-12-07",32.790000999999997,32.919998,30.959999,31.110001,29.475325000000002,2665500]
["2015-12-14",31.200001,31.99,30.77,30.93,29.304784999999999,2468600]
["2015-12-21",31.190000999999999,32.099997999999999,30.59,31.780000999999999,30.110120999999999,1316200]
["2015-12-28",31.59,32.290000999999997,31.08,31.200001,29.560597999999999,1030900]
["2016-01-04",30.6,30.719999000000001,28.219999000000001,28.299999,26.812978999999999,2268600]
["2016-01-11",28.700001,28.709999,26.23,26.49,25.098082000000002,2127700]
["2016-01-18",26.629999000000002,27.809999000000001,25.309999000000001,27.700001,26.244505,2607900]
["2016-01-25",27.620000999999998,28.540001,26.709999,28.5,27.002468,2004500]
["2016-02-01",28.52,28.76,27.190000999999999,28.25,26.765605999999998,2037500]
["2016-02-08",27.77,28.219999000000001,26.24,28.040001,26.566638999999999,2982400]
["2016-02-15",28.540001,30.15,27.98,29.389999,27.845700999999998,2269100]
["2016-02-22",29.84,30.299999,27.860001,30.08,28.499445000000001,2642100]
["2016-02-29",29.790001,30.790001,29.32,30.440000999999999,28.840532,2635700]
["2016-03-07",30.25,31.549999,30.139999,31.450001,30.086521000000001,2071700]
["2016-03-14",31.209999,32.900002000000001,30.68,32.189999,30.794439000000001,2244300]
["2016-03-21",32.009998000000003,32.419998,30.9,31.370000999999998,30.009995,1396800]
["2016-03-28",31.43,32.669998,31.120000999999998,32.150002000000001,30.756177999999998,2002600]
["2016-04-04",32.169998,32.240001999999997,30.99,31.799999,30.421348999999999,1952900]
["2016-04-11",32.139999000000003,33.419998,31.9,33.020000000000003,31.588460999999999,1998900]
["2016-04-18",32.689999,34.159999999999997,32.590000000000003,34.009998000000003,32.535533999999998,2164400]
["2016-04-25",33.840000000000003,34.5,33.580002,34.099997999999999,32.621634999999998,1661200]
["2016-05-02",34.229999999999997,34.5,32.43,32.790000999999997,31.368428999999999,1908300]
["2016-05-09",32.349997999999999,34.139999000000003,32.259998000000003,33.590000000000003,32.133743000000003,2189800]
["2016-05-16",33.740001999999997,34.310001,33.490001999999997,34.130001,32.650340999999997,1942200]
["2016-05-23",33.970001000000003,35.459999000000003,33.840000000000003,34.779998999999997,33.272156000000003,1624600]
["2016-05-30",34.759998000000003,34.919998,34.049999,34.290000999999997,32.803401999999998,1681300]
["2016-06-06",34.400002000000001,35.43,34.009998000000003,34.200001,33.012497000000003,2427900]
["2016-06-13",33.860000999999997,34.25,32.599997999999999,33.560001,32.394717999999997,1658300]
["2016-06-20",34.25,34.799999,32.209999000000003,32.32,31.197775,2058900]
["2016-06-27",31.82,33.060001,30.790001,32.979999999999997,31.834858000000001,2524300]
["2016-07-04",32.520000000000003,32.810001,31.16,31.530000999999999,30.435203999999999,2046600]
["2016-07-11",31.780000999999999,33.110000999999997,31.58,32.860000999999997,31.719024999999998,1958400]
["2016-07-18",32.759998000000003,33.259998000000003,32.689999,33.150002000000001,31.998957000000001,1379800]
["2016-07-25",32.990001999999997,33.270000000000003,32.599997999999999,32.979999999999997,31.834858000000001,1300500]
["2016-08-01",32.990001999999997,33.060001,32.020000000000003,32.409999999999997,31.284649000000002,2000200]
["2016-08-08",32.479999999999997,32.82,31.700001,32.110000999999997,30.995066000000001,2302200]
["2016-08-15",32.290000999999997,32.479999999999997,31.620000999999998,32.270000000000003,31.149511,1859400]
["2016-08-22",32.119999,32.450001,31.799999,32.139999000000003,31.024025000000002,2067900]
["2016-08-29",31.809999000000001,32.060001,31.24,31.719999000000001,30.618607999999998,1765700]
["2016-09-05",31.870000999999998,31.889999,31.280000999999999,31.469999000000001,30.674102999999999,1432100]
["2016-09-12",31.16,31.620000999999998,30.379999000000002,31.41,30.61562,2321800]
["2016-09-19",31.57,33.119999,31.49,32.310001,31.492861000000001,2076100]
["2016-09-26",32.119999,32.759998000000003,31.42,32.540000999999997,31.717043,1660500]
["2016-10-03",32.349997999999999,33.009998000000003,32.040000999999997,32.450001,31.629321999999998,1834100]
["2016-10-10",32.650002000000001,33.400002000000001,32.029998999999997,33.090000000000003,32.253132000000001,2421800]
["2016-10-17",33.169998,33.830002,32.810001,33.18,32.340857999999997,1582800]
["2016-10-24",33.310001,33.720001000000003,32.740001999999997,33.389999000000003,32.545540000000003,2053900]
["2016-10-31",33.459999000000003,33.849997999999999,32.869999,33.060001,32.223896000000003,2405700]
["2016-11-07",33.650002000000001,38.270000000000003,33.419998,37.43,36.483372000000003,4514600]
["2016-11-14",37.590000000000003,38.68,37.380001,38.479999999999997,37.506813000000001,3597800]
["2016-11-21",38.639999000000003,39.869999,38.549999,39.599997999999999,38.598492,2391900]
["2016-11-28",39.509998000000003,39.639999000000003,38.240001999999997,39.029998999999997,38.042904,2819200]
["2016-12-05",39.290000999999997,39.5,38.340000000000003,39.419998,38.727184000000001,1955400]
["2016-12-12",39.5,39.57,38.32,38.659999999999997,37.980544999999999,1995800]
["2016-12-19",38.479999999999997,39.409999999999997,38.090000000000003,38.209999000000003,37.538451999999999,1732100]
["2016-12-26",38.169998,38.619999,37.779998999999997,38.409999999999997,37.734935999999998,1072600]
["2017-01-02",38.669998,39.709999000000003,38.520000000000003,39.459999000000003,38.766483000000001,1275700]
["2017-01-09",39.200001,40.130001,38.700001,40.090000000000003,39.38541,2051700]
["2017-01-16",40.130001,40.57,39.279998999999997,39.740001999999997,39.041564999999999,1973200]
["2017-01-23",39.560001,40.150002000000001,38.900002000000001,39.349997999999999,38.658417,2232900]
["2017-01-30",39.220001000000003,39.75,38.479999999999997,38.82,38.137729999999998,2639100]
["2017-02-06",38.529998999999997,39.590000000000003,37.93,39.459999000000003,38.766483000000001,1982600]
["2017-02-13",39.560001,40.279998999999997,37.650002000000001,38.080002,37.410739999999997,3574100]
["2017-02-20",37.93,37.979999999999997,36.639999000000003,36.799999,36.153233,2263800]
["2017-02-27",36.779998999999997,37.259998000000003,36.080002,36.419998,35.779910999999998,2504000]
["2017-03-06",36.220001000000003,36.959999000000003,35.950001,36.639999000000003,36.311275000000002,1925200]
["2017-03-13",36.659999999999997,37.43,36.200001,36.970001000000003,36.638317000000001,1640600]
["2017-03-20",36.889999000000003,37.020000000000003,35.029998999999997,36.159999999999997,35.835583,2159900]
["2017-03-27",35.659999999999997,36.950001,35.5,36.549999,36.222079999999998,2049800]
["2017-04-03",36.43,36.5,35.380001,35.669998,35.349975999999998,1982200]
["2017-04-10",35.709999000000003,35.970001000000003,34.950001,35,34.685988999999999,1376900]
["2017-04-17",35.150002000000001,35.630001,34.759998000000003,35.450001,35.131950000000003,1897000]
["2017-04-24",36.020000000000003,36.560001,34.970001000000003,35.32,35.003117000000003,2195700]
["2017-05-01",35.479999999999997,36,35.25,35.759998000000003,35.439166999999998,1454500]
["2017-05-08",35.720001000000003,35.959999000000003,33.540000999999997,33.68,33.377831,4222500]
["2017-05-15",33.939999,34.169998,32.400002000000001,33.189999,32.892226999999998,2415400]
["2017-05-22",33.330002,33.599997999999999,32.630001,32.869999,32.575096000000002,1943900]
["2017-05-29",32.82,33.119999,32.220001000000003,32.82,32.525547000000003,2127300]
["2017-06-05",32.830002,34.299999,32.369999,34.099997999999999,33.794063999999999,2794700]
["2017-06-12",34.110000999999997,34.57,33.68,34.200001,33.893166000000001,2398500]
["2017-06-19",34.360000999999997,34.810001,33.529998999999997,33.869999,33.566124000000002,2081700]
["2017-06-26",33.990001999999997,35.909999999999997,33.700001,35.75,35.429259999999999,3297700]
["2017-07-03",35.869999,36.32,35.540000999999997,36.200001,35.875225,2313200]
["2017-07-10",36.380001,37.409999999999997,36.07,37.279998999999997,36.945534000000002,2668900]
["2017-07-17",37.200001,37.950001,36.779998999999997,37.599997999999999,37.262661000000001,2004600]
["2017-07-24",37.639999000000003,38.650002000000001,37.340000000000003,38.310001,37.966293,1964200]
["2017-07-31",38.389999000000003,38.650002000000001,37.93,38.330002,37.986114999999998,2447600]
["2017-08-07",38.340000000000003,38.909999999999997,37.389999000000003,38.130001,37.787906999999997,2682300]
["2017-08-14",38.439999,39.200001,38.270000000000003,38.479999999999997,38.134765999999999,2256100]
["2017-08-21",38.509998000000003,38.959999000000003,37.909999999999997,38.900002000000001,38.550998999999997,1728700]
["2017-08-28",38.540000999999997,38.959999000000003,37.560001,38.880001,38.531177999999997,1787400]
["2017-09-04",38.650002000000001,38.919998,37.970001000000003,38.270000000000003,38.270000000000003,1642000]
["2017-09-11",38.68,38.970001000000003,38.259998000000003,38.599997999999999,38.599997999999999,1708700]
["2017-09-18",38.599997999999999,39.349997999999999,38.340000000000003,39.32,39.32,1624700]
["2017-09-25",39.25,40.040000999999997,39.080002,39.82,39.82,1856600]
["2017-10-02",39.860000999999997,40.040000999999997,39.659999999999997,39.799999,39.799999,1108700]
["2017-10-09",39.880001,40.450001,39.349997999999999,39.630001,39.630001,1390700]
["2017-10-16",39.729999999999997,40.029998999999997,39.229999999999997,39.619999,39.619999,1269100]
["2017-10-23",39.619999,39.979999999999997,38.970001000000003,39.330002,39.330002,1089500]
["2017-10-30",39.159999999999997,39.520000000000003,38.790000999999997,39.459999000000003,39.459999000000003,1462400]
["2017-11-06",39.360000999999997,39.669998,38.700001,38.880001,38.880001,2356000]
["2017-11-13",38.639999000000003,39.479999999999997,38.540000999999997,39.349997999999999,39.349997999999999,1603300]
["2017-11-20",39.43,39.880001,39.340000000000003,39.799999,39.799999,933600]
["2017-11-27",39.770000000000003,40.509998000000003,39.060001,40.349997999999999,40.349997999999999,2842200]
["2017-12-04",40.770000000000003,41,40.240001999999997,40.740001999999997,40.740001999999997,1981700]
["2017-12-11",40.869999,41.07,40.490001999999997,40.560001,40.560001,2150300]
["2017-12-18",40.770000000000003,41.07,40.43,40.75,40.75,2226900]
["2017-12-25",40.75,41.400002000000001,40.599997999999999,41.259998000000003,41.259998000000003,1161100]
["2018-01-01",41.470001000000003,41.990001999999997,40.950001,41.860000999999997,41.860000999999997,1463800]
["2018-01-08",41.799999,42.110000999999997,41.09,41.950001,41.950001,2803400]
["2018-01-15",43.740001999999997,44.200001,43.25,44.060001,44.060001,2619700]
["2018-01-22",44.18,44.5,43.459999000000003,43.849997999999999,43.849997999999999,2023900]

{"sheet":"CS.PA Stock Price","index":282,"n_rows":1433,"n_cols":7,"rows_kept":1433,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Adj Close","Volume"]
["1990-08-19",35.759200999999997,36.479197999999997,34.559199999999997,35.759200999999997,0.114368,2130981]
["1990-08-26",37.199199999999998,38.399101000000002,35.279201999999998,36.959201999999998,0.11820600000000001,8328537]
["1990-09-02",35.519199,36.239201000000001,33.839199000000001,35.039200000000001,0.112065,6839219]
["1990-09-09",35.519199,36.959201999999998,33.599299999999999,34.079200999999998,0.10899499999999999,4988612]
["1990-09-16",33.359299,34.079200999999998,31.9193,33.359299,0.106693,8174048]
["1990-09-23",32.879299000000003,34.079200999999998,32.159301999999997,32.399299999999997,0.10362200000000001,9494027]
["1990-09-30",33.359299,34.559199999999997,32.639301000000003,33.359299,0.106693,8892814]
["1990-10-07",34.559199999999997,34.799197999999997,33.119301,33.839199000000001,0.108227,6491561]
["1990-10-14",34.559199999999997,35.759200999999997,32.879299000000003,34.079200999999998,0.10899499999999999,15474828]
["1990-10-21",33.839199000000001,35.999198999999997,33.599299999999999,33.839199000000001,0.108227,13596620]
["1990-10-28",34.319198999999998,35.519199,5.8798700000000004,35.279201999999998,0.112833,5934331]
["1990-11-04",34.799197999999997,35.279201999999998,33.359299,33.839199000000001,0.108227,4207143]
["1990-11-11",34.319198999999998,35.039200000000001,34.079200999999998,34.799197999999997,0.11129799999999999,4984043]
["1990-11-18",35.279201999999998,38.159100000000002,34.799197999999997,37.919201000000001,0.12127599999999999,13116543]
["1990-11-25",36.959201999999998,38.159100000000002,35.999198999999997,37.199199999999998,0.118974,8758078]
["1990-12-02",38.159100000000002,40.319099000000001,37.199199999999998,39.599097999999998,0.12664900000000001,21409594]
["1990-12-09",40.079101999999999,40.799098999999998,39.119098999999999,40.319099000000001,0.12895200000000001,15956706]
["1990-12-16",39.359099999999998,39.839100000000002,38.159100000000002,38.639099000000002,0.12357899999999999,13782274]
["1990-12-23",6.4397799999999998,38.879100999999999,6.4397799999999998,37.439200999999997,0.119741,10489750]
["1990-12-30",6.2398600000000002,40.079101999999999,6.2398600000000002,39.599097999999998,0.12664900000000001,532095]
["1991-01-06",38.639099000000002,39.359099999999998,37.199199999999998,37.439200999999997,0.119741,1212860]
["1991-01-13",36.719200000000001,39.599097999999998,35.519199,39.359099999999998,0.268013,2604058]
["1991-01-20",39.359099999999998,41.039101000000002,38.879100999999999,40.799098999999998,0.27781899999999998,1181277]
["1991-01-27",40.319099000000001,42.239100999999998,40.319099000000001,41.999099999999999,0.28599000000000002,2425087]
["1991-02-03",41.999099999999999,44.879002,7.2399199999999997,44.879002,0.30559999999999998,2550890]
["1991-02-10",44.879002,46.319000000000003,44.398997999999999,45.118999000000002,0.30723400000000001,2292768]
["1991-02-17",44.639000000000003,45.359000999999999,41.999099999999999,44.158999999999999,0.30069800000000002,2537890]
["1991-02-24",45.118999000000002,45.118999000000002,7.2399199999999997,7.2399199999999997,4.9299999999999997E-2,327024]
["1991-03-03",7.2399199999999997,7.2399199999999997,7.2399199999999997,7.2399199999999997,4.9299999999999997E-2,0]
["1991-03-10",7.2399199999999997,7.2399199999999997,7.2399199999999997,7.2399199999999997,4.9299999999999997E-2,0]
["1991-03-17",7.2399199999999997,46.798999999999999,7.2399199999999997,46.558998000000003,0.31703999999999999,751117]
["1991-03-24",7.7597500000000004,7.7597500000000004,7.7597500000000004,7.7597500000000004,5.2838999999999997E-2,0]
["1991-03-31",7.7597500000000004,46.798999999999999,7.7597500000000004,7.7597500000000004,5.2838999999999997E-2,33]
["1991-04-07",7.7597500000000004,47.039000999999999,7.6397500000000003,7.6397500000000003,5.2021999999999999E-2,1047357]
["1991-04-14",7.6397500000000003,47.039000999999999,7.6397500000000003,7.79983,5.3111999999999999E-2,591580]
["1991-04-21",7.79983,42.959000000000003,7.79983,42.478999999999999,0.28925800000000002,466960]
["1991-04-28",7.0798399999999999,7.0798399999999999,7.0798399999999999,7.0798399999999999,4.8210000000000003E-2,0]
["1991-05-05",7.0798399999999999,7.0798399999999999,7.0798399999999999,7.0798399999999999,4.8210000000000003E-2,0]
["1991-05-12",43.438999000000003,43.918998999999999,7.19984,7.19984,4.9027000000000001E-2,327724]
["1991-05-19",7.19984,7.19984,7.19984,7.19984,4.9027000000000001E-2,0]
["1991-05-26",7.19984,7.19984,7.19984,7.19984,4.9027000000000001E-2,0]
["1991-06-02",7.19984,42.239100999999998,6.9197699999999998,6.9197699999999998,4.7120000000000002E-2,231305]
["1991-06-09",6.9197699999999998,42.719101000000002,6.9197699999999998,6.9999200000000004,4.7664999999999999E-2,273290]
["1991-06-16",6.9999200000000004,6.9999200000000004,6.9999200000000004,6.9999200000000004,4.7664999999999999E-2,0]
["1991-06-23",6.9999200000000004,40.799098999999998,6.7198500000000001,6.7198500000000001,4.5758E-2,847636]
["1991-06-30",6.7198500000000001,6.7198500000000001,6.7198500000000001,6.7198500000000001,4.5758E-2,0]
["1991-07-07",6.7198500000000001,6.7198500000000001,6.7198500000000001,6.7198500000000001,4.5758E-2,0]
["1991-07-14",6.7198500000000001,6.7198500000000001,6.7198500000000001,6.7198500000000001,4.5758E-2,0]
["1991-07-21",6.7198500000000001,6.7198500000000001,6.7198500000000001,6.7198500000000001,4.5758E-2,0]
["1991-07-28",6.7198500000000001,6.7198500000000001,6.7198500000000001,6.7198500000000001,4.5758E-2,0]
["1991-08-04",6.7198500000000001,6.7198500000000001,6.7198500000000001,6.7198500000000001,4.5758E-2,0]
["1991-08-11",6.7198500000000001,6.7198500000000001,6.7198500000000001,6.7198500000000001,4.5758E-2,0]
["1991-08-18",6.7198500000000001,6.7198500000000001,6.7198500000000001,6.7198500000000001,4.5758E-2,0]
["1991-08-25",34.319198999999998,35.759200999999997,5.7598700000000003,5.7598700000000003,3.9220999999999999E-2,1898792]
["1991-09-01",5.7598700000000003,5.7598700000000003,5.7598700000000003,5.7598700000000003,3.9220999999999999E-2,0]
["1991-09-08",5.7598700000000003,35.999198999999997,5.7598700000000003,35.519199,0.241865,687349]
["1991-09-15",35.519199,35.519199,5.7999499999999999,5.7999499999999999,3.9494000000000001E-2,701598]
["1991-09-22",34.799197999999997,35.999198999999997,5.8397899999999998,35.999198999999997,0.24513399999999999,1347197]
["1991-09-29",35.759200999999997,35.759200999999997,33.359299,33.839199000000001,0.23042599999999999,5918982]
["1991-10-06",33.599299999999999,35.039200000000001,33.359299,33.359299,0.227158,3001951]
["1991-10-13",33.119301,34.079200999999998,33.119301,33.839199000000001,0.23042599999999999,1451766]
["1991-10-20",33.839199000000001,33.839199000000001,32.639301000000003,33.119301,0.225523,1074856]
["1991-10-27",33.119301,34.079200999999998,5.6799499999999998,5.6799499999999998,3.8677000000000003E-2,1906943]
["1991-11-03",33.839199000000001,34.559199999999997,33.359299,34.079200999999998,0.23205999999999999,1972093]
["1991-11-10",5.6799499999999998,34.319198999999998,5.6799499999999998,32.879299000000003,0.223889,1086424]
["1991-11-17",32.159301999999997,32.639301000000003,28.799399999999999,29.7593,0.20264399999999999,2367219]
["1991-11-24",29.279399999999999,31.199300999999998,29.039400000000001,30.479299999999999,0.20754700000000001,3616247]
["1991-12-01",29.999300000000002,29.999300000000002,28.559401000000001,28.799399999999999,0.196107,1637869]
["1991-12-08",28.319400999999999,28.319400999999999,26.159400999999999,26.639399999999998,0.181399,2584474]
["1991-12-15",27.119399999999999,27.119399999999999,23.759501,23.999500000000001,0.16342300000000001,2631326]
["1991-12-22",23.759501,27.119399999999999,4.3599800000000002,26.639399999999998,0.181399,1480782]
["1991-12-29",26.639399999999998,28.319400999999999,4.6398200000000003,28.319400999999999,0.19283900000000001,1963294]
["1992-01-05",29.279399999999999,32.879299000000003,29.039400000000001,31.439301,0.214084,2244550]
["1992-01-12",31.199300999999998,34.079200999999998,30.719298999999999,33.839199000000001,0.23042599999999999,1991629]
["1992-01-19",33.599299999999999,33.599299999999999,30.959299000000001,32.159301999999997,0.21898599999999999,5750845]
["1992-01-26",33.599299999999999,34.319198999999998,5.5998000000000001,5.7197899999999997,3.8948999999999998E-2,1855942]
["1992-02-02",33.119301,33.839199000000001,32.399299999999997,33.119301,0.225523,1765005]
["1992-02-09",32.639301000000003,33.359299,32.399299999999997,32.639301000000003,0.22225500000000001,1240028]
["1992-02-16",32.879299000000003,34.799197999999997,32.639301000000003,34.319198999999998,0.23369400000000001,2254849]
["1992-02-23",34.319198999999998,35.759200999999997,34.079200999999998,35.759200999999997,0.24349999999999999,3036151]
["1992-03-01",35.759200999999997,35.759200999999997,34.799197999999997,34.799197999999997,0.23696300000000001,1315196]
["1992-03-08",34.559199999999997,35.039200000000001,33.839199000000001,34.079200999999998,0.23205999999999999,1498700]
["1992-03-15",33.599299999999999,34.559199999999997,33.119301,33.599299999999999,0.228792,1639119]
["1992-03-22",33.839199000000001,34.079200999999998,32.399299999999997,34.079200999999998,0.23205999999999999,1855542]
["1992-03-29",33.599299999999999,34.559199999999997,33.599299999999999,34.319198999999998,0.23369400000000001,1401948]
["1992-04-05",34.319198999999998,35.039200000000001,33.839199000000001,34.559199999999997,0.23532800000000001,2445054]
["1992-04-12",34.319198999999998,34.799197999999997,5.7197899999999997,5.7197899999999997,3.8948999999999998E-2,1754207]
["1992-04-19",5.7197899999999997,34.799197999999997,5.7197899999999997,34.559199999999997,0.23532800000000001,1767623]
["1992-04-26",34.319198999999998,37.439200999999997,6.1599399999999997,6.1599399999999997,4.1945999999999997E-2,5002528]
["1992-05-03",35.519199,37.439200999999997,6.1997799999999996,6.1997799999999996,4.2216999999999998E-2,5242600]
["1992-05-10",37.199199999999998,37.439200999999997,35.999198999999997,36.959201999999998,0.25167099999999998,3567412]
["1992-05-17",36.959201999999998,37.439200999999997,35.999198999999997,36.959201999999998,0.25167099999999998,3652997]
["1992-05-24",37.199199999999998,38.399101000000002,6.3197799999999997,38.399101000000002,0.26147599999999999,2430171]
["1992-05-31",37.919201000000001,38.639099000000002,36.959201999999998,37.439200999999997,0.25494,2004879]
["1992-06-07",6.2398600000000002,37.439200999999997,6.2398600000000002,35.519199,0.241865,1537784]
["1992-06-14",34.799197999999997,35.039200000000001,33.599299999999999,33.839199000000001,0.56930499999999995,2092046]
["1992-06-21",33.599299999999999,34.799197999999997,33.119301,34.559199999999997,0.58141799999999999,2360968]
["1992-06-28",34.799197999999997,34.799197999999997,32.879299000000003,32.879299000000003,0.55315599999999998,3016150]
["1992-07-05",33.359299,33.359299,30.959299000000001,31.679300000000001,0.53296699999999997,1655204]
["1992-07-12",5.2798800000000004,32.159301999999997,4.9198899999999997,4.9198899999999997,8.2770999999999997E-2,1571202]
["1992-07-19",27.839399,28.799399999999999,27.119399999999999,28.559401000000001,0.48047899999999999,3790502]
["1992-07-26",29.039400000000001,30.959299000000001,28.559401000000001,28.799399999999999,0.484516,2150548]
["1992-08-02",28.799399999999999,29.999300000000002,28.319400999999999,29.279399999999999,0.49259199999999997,1293946]
["1992-08-09",29.279399999999999,29.279399999999999,27.599399999999999,29.039400000000001,0.48855399999999999,1283111]
["1992-08-16",29.039400000000001,29.279399999999999,26.639399999999998,28.079398999999999,0.47240300000000002,1122775]
["1992-08-23",27.599399999999999,27.839399,25.199400000000001,26.639399999999998,0.44817699999999999,1939709]
["1992-08-30",26.399401000000001,29.039400000000001,25.679399,28.319400999999999,0.476441,1522117]
["1992-09-06",28.319400999999999,29.039400000000001,26.8794,29.039400000000001,0.48855399999999999,1655221]
["1992-09-13",30.479299999999999,31.679300000000001,28.799399999999999,29.279399999999999,0.49259199999999997,5210083]
["1992-09-20",29.7593,31.199300999999998,28.799399999999999,31.199300999999998,0.52489200000000003,2392220]
["1992-09-27",30.719298999999999,30.959299000000001,26.159400999999999,26.8794,0.452214,3500745]
["1992-10-04",26.8794,26.8794,22.799499999999998,24.959399999999999,0.41991299999999998,4447483]
["1992-10-11",25.199400000000001,26.399401000000001,24.7194,25.679399,0.43202600000000002,1069857]
["1992-10-18",25.679399,30.479299999999999,25.679399,30.2393,0.508741,4102509]
["1992-10-25",30.719298999999999,30.719298999999999,4.9599700000000002,4.9599700000000002,8.3446000000000006E-2,2206465]
["1992-11-01",4.9599700000000002,31.9193,4.9599700000000002,31.9193,0.53700499999999995,4382432]
["1992-11-08",31.9193,32.879299000000003,5.3597999999999999,32.399299999999997,0.54508000000000001,2901148]
["1992-11-15",32.159301999999997,33.359299,31.679300000000001,32.159301999999997,0.54104300000000005,3012901]
["1992-11-22",32.639301000000003,33.119301,31.199300999999998,33.119301,0.55719300000000005,2290968]
["1992-11-29",32.879299000000003,35.759200999999997,5.6799499999999998,35.519199,0.59756900000000002,2571474]
["1992-12-06",34.799197999999997,36.479197999999997,34.799197999999997,35.759200999999997,0.601607,4818441]
["1992-12-13",35.759200999999997,35.759200999999997,34.559199999999997,35.759200999999997,0.601607,3140069]
["1992-12-20",35.759200999999997,37.439200999999997,6.1599399999999997,6.1599399999999997,0.103634,5075495]
["1992-12-27",36.959201999999998,37.199199999999998,6.1198600000000001,6.1198600000000001,0.10295899999999999,1627437]
["1993-01-03",36.479197999999997,39.119098999999999,36.479197999999997,38.399101000000002,0.64602000000000004,4205261]
["1993-01-10",38.159100000000002,39.359099999999998,36.959201999999998,39.359099999999998,0.66217099999999995,3217154]
["1993-01-17",39.359099999999998,41.759101999999999,39.119098999999999,39.599097999999998,0.66620800000000002,3835504]
["1993-01-24",39.839100000000002,40.319099000000001,38.159100000000002,39.839100000000002,0.67024600000000001,2530156]
["1993-01-31",40.079101999999999,43.438999000000003,39.839100000000002,43.438999000000003,0.73080999999999996,4977444]
["1993-02-07",43.199001000000003,43.199001000000003,39.839100000000002,41.519100000000002,0.69850999999999996,6038801]
["1993-02-14",41.279099000000002,42.478999999999999,40.319099000000001,42.478999999999999,0.71465999999999996,4894609]
["1993-02-21",42.719101000000002,43.199001000000003,41.519100000000002,43.199001000000003,0.726773,3904771]
["1993-02-28",43.679001,47.518901999999997,43.679001,46.078999000000003,0.77522500000000005,6993572]
["1993-03-07",46.558998000000003,47.2789,45.839001000000003,46.078999000000003,0.77522500000000005,2961199]
["1993-03-14",46.798999999999999,47.758899999999997,46.798999999999999,47.2789,0.79541200000000001,3157570]
["1993-03-21",47.2789,49.438899999999997,46.798999999999999,48.718899,0.81963799999999998,2111963]
["1993-03-28",49.438899999999997,49.678902000000001,48.718899,48.718899,0.81963799999999998,4706521]
["1993-04-04",48.718899,49.678902000000001,8.1598199999999999,8.1598199999999999,0.13727900000000001,2497889]
["1993-04-11",8.1598199999999999,49.678902000000001,8.1598199999999999,48.9589,0.82367599999999996,1323080]
["1993-04-18",48.9589,49.198898,45.598998999999999,46.319000000000003,0.77926300000000004,4837275]
["1993-04-25",46.319000000000003,47.039000999999999,43.199001000000003,45.598998999999999,0.76715,3349291]
["1993-05-02",44.879002,46.798999999999999,44.398997999999999,44.879002,0.75503699999999996,1857875]
["1993-05-09",44.398997999999999,46.319000000000003,43.679001,45.118999000000002,0.75907400000000003,2312219]
["1993-05-16",45.118999000000002,46.798999999999999,7.5598299999999998,7.5598299999999998,0.12718499999999999,4750106]
["1993-05-23",45.359000999999999,47.2789,43.199001000000003,45.839001000000003,0.77118699999999996,3278406]
["1993-05-30",7.6397500000000003,46.319000000000003,7.6397500000000003,45.839001000000003,0.77118699999999996,1335697]
["1993-06-06",45.359000999999999,48.478901,45.359000999999999,47.998900999999996,0.80752500000000005,2172448]
["1993-06-13",47.518901999999997,49.198898,46.558998000000003,48.718899,0.81963799999999998,3373825]
["1993-06-20",48.478901,50.878898999999997,48.478901,49.438899999999997,1.596997,3678949]
["1993-06-27",49.438899999999997,51.118899999999996,48.238899000000004,48.9589,1.5814919999999999,5044112]
["1993-07-04",48.478901,50.398899,48.478901,49.438899999999997,1.596997,1833442]
["1993-07-11",49.678902000000001,50.638900999999997,8.3998100000000004,49.438899999999997,1.596997,2510723]
["1993-07-18",49.678902000000001,49.918900000000001,47.998900999999996,48.9589,1.5814919999999999,2387470]
["1993-07-25",49.438899999999997,53.518799000000001,48.478901,53.038798999999997,1.713282,5822480]
["1993-08-01",54.958801000000001,56.638699000000003,53.518799000000001,56.638699000000003,1.8295680000000001,6303057]
["1993-08-08",56.158698999999999,58.078701000000002,54.958801000000001,56.398701000000003,1.821815,4312130]
["1993-08-15",9.3998699999999999,57.118698000000002,9.3998699999999999,55.438800999999998,1.790808,2691227]
["1993-08-22",55.198799000000001,57.838698999999998,54.958801000000001,57.598700999999998,1.8605780000000001,2851797]
["1993-08-29",57.838698999999998,59.998699000000002,57.358699999999999,57.838698999999998,1.868331,3244790]
["1993-09-05",57.358699999999999,58.558700999999999,53.998798000000001,55.678798999999998,1.7985599999999999,2440938]
["1993-09-12",55.918799999999997,57.598700999999998,53.998798000000001,56.158698999999999,1.8140620000000001,3674415]
["1993-09-19",56.398701000000003,56.638699000000003,54.718800000000002,55.678798999999998,1.7985599999999999,3392075]
["1993-09-26",55.678798999999998,56.158698999999999,54.478802000000002,55.438800999999998,1.790808,3480994]
["1993-10-03",55.438800999999998,57.838698999999998,55.198799000000001,57.598700999999998,1.8605780000000001,2481873]
["1993-10-10",57.358699999999999,58.798698000000002,56.878700000000002,58.558700999999999,1.891588,2378386]
["1993-10-17",59.038699999999999,60.238700999999999,58.078701000000002,59.278702000000003,1.914847,2897831]
["1993-10-24",59.278702000000003,59.758701000000002,55.678798999999998,56.158698999999999,1.8140620000000001,5567790]
["1993-10-31",9.3597900000000003,56.398701000000003,9.3597900000000003,52.558799999999998,1.6977770000000001,5406237]
["1993-11-07",53.758800999999998,54.718800000000002,8.9198799999999991,54.718800000000002,1.76755,4387848]
["1993-11-14",54.718800000000002,57.358699999999999,54.478802000000002,55.678798999999998,1.7985599999999999,3635097]
["1993-11-21",54.478802000000002,55.198799000000001,52.558799999999998,54.478802000000002,1.759798,5033113]
["1993-11-28",54.478802000000002,56.638699000000003,53.998798000000001,56.398701000000003,1.821815,2736761]
["1993-12-05",56.638699000000003,57.838698999999998,55.438800999999998,57.358699999999999,1.8528260000000001,2981566]
["1993-12-12",57.598700999999998,57.598700999999998,54.478802000000002,56.878700000000002,1.8373200000000001,2933031]
["1993-12-19",57.358699999999999,57.838698999999998,56.878700000000002,57.598700999999998,1.8605780000000001,2117796]
["1993-12-26",58.078701000000002,59.278702000000003,57.358699999999999,58.558700999999999,1.891588,2132497]
["1994-01-02",58.558700999999999,60.238700999999999,56.398701000000003,58.558700999999999,1.891588,3265573]
["1994-01-09",58.558700999999999,59.038699999999999,56.398701000000003,56.878700000000002,1.8373200000000001,2796279]
["1994-01-16",56.638699000000003,57.358699999999999,54.958801000000001,54.958801000000001,1.7753030000000001,3250240]
["1994-01-23",54.958801000000001,56.638699000000003,53.998798000000001,56.158698999999999,1.8140620000000001,3129887]
["1994-01-30",56.398701000000003,58.318699000000002,55.438800999999998,57.358699999999999,1.8528260000000001,3668499]
["1994-02-06",55.918799999999997,57.118698000000002,52.558799999999998,53.278801000000001,1.7210350000000001,3886687]
["1994-02-13",53.998798000000001,56.638699000000003,52.558799999999998,54.478802000000002,1.759798,4003422]
["1994-02-20",53.998798000000001,54.238799999999998,51.118899999999996,53.758800999999998,1.73654,3720333]
["1994-02-27",54.238799999999998,56.398701000000003,50.878898999999997,51.838799000000002,1.6745190000000001,6617647]
["1994-03-06",52.318801999999998,53.518799000000001,49.678902000000001,49.918900000000001,1.6125020000000001,2878998]
["1994-03-13",50.398899,53.278801000000001,50.158901,51.118899999999996,1.651265,4977194]
["1994-03-20",50.398899,50.878898999999997,46.798999999999999,47.758899999999997,1.5427280000000001,3987389]
["1994-03-27",47.758899999999997,49.438899999999997,7.87974,7.87974,0.25453500000000001,4087674]
["1994-04-03",7.87974,48.718899,7.87974,47.998900999999996,1.550481,2555057]
["1994-04-10",47.039000999999999,49.438899999999997,47.039000999999999,49.198898,1.589243,3613631]
["1994-04-17",48.9589,50.158901,46.078999000000003,48.9589,1.5814919999999999,4535934]
["1994-04-24",48.478901,51.118899999999996,47.039000999999999,51.118899999999996,1.651265,3445294]
["1994-05-01",51.358898000000003,52.078800000000001,49.918900000000001,50.878898999999997,1.6435120000000001,2718894]
["1994-05-08",50.158901,50.638900999999997,8.2397399999999994,49.438899999999997,1.596997,2738861]
["1994-05-15",49.438899999999997,51.838799000000002,49.438899999999997,50.638900999999997,1.635759,3090736]
["1994-05-22",8.4398900000000001,50.398899,8.4398900000000001,47.518901999999997,1.5349759999999999,2617542]
["1994-05-29",47.998900999999996,49.438899999999997,46.078999000000003,48.9589,1.5814919999999999,4009172]
["1994-06-05",48.9589,50.398899,47.518901999999997,49.438899999999997,1.596997,2672960]
["1994-06-12",8.2397399999999994,8.2397399999999994,8.2397399999999994,8.2397399999999994,0.26616400000000001,0]
["1994-06-19",8.2397399999999994,8.3998100000000004,7.9198199999999996,8.3998100000000004,0.30186299999999999,665665]
["1994-06-26","null","null","null","null","null","null"]
["1994-07-03",8.3998100000000004,8.6398100000000007,8.3998100000000004,8.3998100000000004,0.30186299999999999,340424]
["1994-07-10","null","null","null","null","null","null"]
["1994-07-17",9.8397799999999993,9.8397799999999993,9.5997900000000005,9.5997900000000005,0.34498699999999999,288823]
["1994-07-24",9.8397799999999993,9.8397799999999993,9.5997900000000005,9.8397799999999993,0.35361100000000001,1231777]
["1994-07-31",9.8397799999999993,10.079800000000001,9.5997900000000005,9.8397799999999993,0.35361100000000001,1779373]
["1994-08-07",9.8397799999999993,10.079800000000001,9.8397799999999993,10.079800000000001,0.36223699999999998,1577285]
["1994-08-14","null","null","null","null","null","null"]
["1994-08-21",9.3597900000000003,9.3597900000000003,8.8797999999999995,8.8797999999999995,0.31911299999999998,305773]
["1994-08-28",9.5997900000000005,9.5997900000000005,9.5997900000000005,9.5997900000000005,0.34498699999999999,1648037]
["1994-09-04",9.1197999999999997,9.3597900000000003,9.1197999999999997,9.3597900000000003,0.33636199999999999,296273]
["1994-09-11","null","null","null","null","null","null"]
["1994-09-18",8.6398100000000007,8.6398100000000007,8.3998100000000004,8.3998100000000004,0.30186299999999999,310524]
["1994-09-25","null","null","null","null","null","null"]
["1994-10-02",8.6398100000000007,8.6398100000000007,8.3998100000000004,8.6398100000000007,0.31048799999999999,499178]
["1994-10-09","null","null","null","null","null","null"]
["1994-10-16",9.3597900000000003,9.3597900000000003,9.1197999999999997,9.1197999999999997,0.327737,211755]
["1994-10-23","null","null","null","null","null","null"]
["1994-10-30",8.6398100000000007,8.6398100000000007,8.6398100000000007,8.6398100000000007,0.31048799999999999,439226]
["1994-11-06","null","null","null","null","null","null"]
["1994-11-13",9.8397799999999993,9.8397799999999993,9.5997900000000005,9.5997900000000005,0.34498699999999999,590730]
["1994-11-20","null","null","null","null","null","null"]
["1994-11-27",9.8397799999999993,9.8397799999999993,9.5997900000000005,9.5997900000000005,0.34498699999999999,483094]
["1994-12-04","null","null","null","null","null","null"]
["1994-12-11",9.3597900000000003,9.3597900000000003,9.1197999999999997,9.1197999999999997,0.327737,445593]
["1994-12-18","null","null","null","null","null","null"]
["1994-12-25",9.5997900000000005,9.5997900000000005,9.1197999999999997,9.1197999999999997,0.327737,1316146]
["1995-01-01","null","null","null","null","null","null"]
["1995-01-08","null","null","null","null","null","null"]
["1995-01-15",8.6398100000000007,8.6398100000000007,8.6398100000000007,8.6398100000000007,0.31048799999999999,286523]
["1995-01-22","null","null","null","null","null","null"]
["1995-01-29",7.6798299999999999,7.9198199999999996,7.6798299999999999,7.9198199999999996,0.28461399999999998,218805]
["1995-02-05","null","null","null","null","null","null"]
["1995-02-12",8.8797999999999995,8.8797999999999995,8.6398100000000007,8.6398100000000007,0.31048799999999999,211905]
["1995-02-19",8.1598199999999999,8.3998100000000004,8.1598199999999999,8.3998100000000004,0.30186299999999999,2672476]
["1995-02-26",8.1598199999999999,8.3998100000000004,8.1598199999999999,8.3998100000000004,0.30186299999999999,1532367]
["1995-03-05","null","null","null","null","null","null"]
["1995-03-12",8.3998100000000004,8.6398100000000007,8.3998100000000004,8.3998100000000004,0.30186299999999999,354358]
["1995-03-19","null","null","null","null","null","null"]
["1995-03-26",8.8797999999999995,9.3597900000000003,8.6398100000000007,9.1197999999999997,0.327737,13648154]
["1995-04-02","null","null","null","null","null","null"]
["1995-04-09","null","null","null","null","null","null"]
["1995-04-16","null","null","null","null","null","null"]
["1995-04-23","null","null","null","null","null","null"]
["1995-04-30","null","null","null","null","null","null"]
["1995-05-07","null","null","null","null","null","null"]
["1995-05-14","null","null","null","null","null","null"]
["1995-05-21","null","null","null","null","null","null"]
["1995-05-28","null","null","null","null","null","null"]
["1995-06-04","null","null","null","null","null","null"]
["1995-06-11","null","null","null","null","null","null"]
["1995-06-18","null","null","null","null","null","null"]
["1995-06-25","null","null","null","null","null","null"]
["1995-07-02","null","null","null","null","null","null"]
["1995-07-09","null","null","null","null","null","null"]
["1995-07-16","null","null","null","null","null","null"]
["1995-07-23","null","null","null","null","null","null"]
["1995-07-30",9.5997900000000005,9.8397799999999993,9.5997900000000005,9.5997900000000005,0.34498699999999999,13970728]
["1995-08-06",9.8397799999999993,10.079800000000001,9.5997900000000005,10.079800000000001,0.36223699999999998,25283647]
["1995-08-13",10.079800000000001,10.559799999999999,10.079800000000001,10.319800000000001,0.37086200000000002,19388148]
["1995-08-20",10.319800000000001,10.559799999999999,10.079800000000001,10.079800000000001,0.36223699999999998,12957789]
["1995-08-27",10.079800000000001,10.079800000000001,9.8397799999999993,10.079800000000001,0.36223699999999998,21064302]
["1995-09-03",9.8397799999999993,10.079800000000001,9.8397799999999993,9.8397799999999993,0.35361100000000001,15584196]
["1995-09-10",9.8397799999999993,10.079800000000001,9.5997900000000005,9.8397799999999993,0.35361100000000001,15072670]
["1995-09-17",9.8397799999999993,10.079800000000001,9.3597900000000003,9.3597900000000003,0.33636199999999999,23798363]
["1995-09-24",9.5997900000000005,9.5997900000000005,8.8797999999999995,9.1197999999999997,0.327737,34707223]
["1995-10-01",9.3597900000000003,9.8397799999999993,9.1197999999999997,9.8397799999999993,0.35361100000000001,26005594]
["1995-10-08",9.5997900000000005,9.8397799999999993,9.5997900000000005,9.8397799999999993,0.35361100000000001,16734224]
["1995-10-15",9.8397799999999993,9.8397799999999993,9.1197999999999997,9.3597900000000003,0.33636199999999999,27672783]
["1995-10-22",9.1197999999999997,9.5997900000000005,9.1197999999999997,9.3597900000000003,0.33636199999999999,24973506]
["1995-10-29",9.3597900000000003,9.8397799999999993,9.1197999999999997,9.8397799999999993,0.35361100000000001,33152073]
["1995-11-05",9.8397799999999993,10.559799999999999,9.8397799999999993,10.319800000000001,0.37086200000000002,45172507]
["1995-11-12",10.319800000000001,11.2797,10.319800000000001,11.2797,0.405358,68904318]
["1995-11-19",11.2797,11.2797,10.799799999999999,11.0398,0.39673599999999998,23422970]
["1995-11-26",11.0398,11.0398,10.559799999999999,10.559799999999999,0.37948700000000002,27562080]
["1995-12-03",10.319800000000001,11.2797,10.319800000000001,11.2797,0.405358,29168883]
["1995-12-10",11.0398,11.7597,11.0398,11.5197,0.41398200000000002,30010936]
["1995-12-17",11.5197,11.7597,11.2797,11.7597,0.42260700000000001,27633416]
["1995-12-24",11.7597,11.7597,11.5197,11.7597,0.42260700000000001,12680116]
["1995-12-31",11.7597,11.999700000000001,11.7597,11.7597,0.42260700000000001,15213339]
["1996-01-07",11.7597,11.7597,11.2797,11.2797,0.405358,24468095]
["1996-01-14",11.5197,11.7597,11.2797,11.7597,0.42260700000000001,25480250]
["1996-01-21",11.7597,11.999700000000001,11.5197,11.999700000000001,0.431232,27786619]
["1996-01-28",11.999700000000001,11.999700000000001,11.5197,11.5197,0.41398200000000002,45549731]
["1996-02-04",11.5197,11.5197,11.0398,11.5197,0.41398200000000002,58988680]
["1996-02-11",11.5197,11.7597,11.5197,11.5197,0.41398200000000002,33533931]
["1996-02-18",11.5197,11.7597,11.2797,11.7597,0.42260700000000001,8543057]
["1996-02-25",11.5197,11.999700000000001,11.5197,11.999700000000001,0.431232,26116882]
["1996-03-03",11.999700000000001,11.999700000000001,11.2797,11.5197,0.41398200000000002,20894750]
["1996-03-10",11.2797,11.2797,11.0398,11.0398,0.39673599999999998,28497819]
["1996-03-17",11.0398,11.5197,10.799799999999999,11.2797,0.405358,26584760]
["1996-03-24",11.5197,11.5197,11.2797,11.2797,0.405358,24511729]
["1996-03-31",11.5197,11.5197,11.2797,11.2797,0.405358,12390693]
["1996-04-07",11.2797,11.5197,11.2797,11.2797,0.405358,17010195]
["1996-04-14",11.2797,11.5197,11.0398,11.0398,0.39673599999999998,25115093]
["1996-04-21",11.2797,11.2797,11.0398,11.0398,0.39673599999999998,25244813]
["1996-04-28",11.0398,11.2797,11.0398,11.0398,0.39673599999999998,19078125]
["1996-05-05",11.0398,11.0398,10.799799999999999,11.0398,0.39673599999999998,19858509]
["1996-05-12",11.0398,11.0398,10.799799999999999,11.0398,0.39673599999999998,18520979]
["1996-05-19",11.0398,11.0398,10.559799999999999,10.799799999999999,0.94380200000000003,22153927]
["1996-05-26",10.799799999999999,11.0398,10.799799999999999,10.799799999999999,0.94380200000000003,27560131]
["1996-06-02",10.799799999999999,10.799799999999999,10.559799999999999,10.559799999999999,0.92282799999999998,21677583]
["1996-06-09",10.799799999999999,10.799799999999999,10.559799999999999,10.559799999999999,0.92282799999999998,21213823]
["1996-06-16",10.559799999999999,10.559799999999999,10.079800000000001,10.079800000000001,0.88088100000000003,23052164]
["1996-06-23",10.319800000000001,10.319800000000001,10.079800000000001,10.319800000000001,0.90185499999999996,41554144]
["1996-06-30",10.319800000000001,10.319800000000001,10.079800000000001,10.079800000000001,0.88088100000000003,22680938]
["1996-07-07",10.079800000000001,10.559799999999999,9.8397799999999993,10.319800000000001,0.90185499999999996,32972434]
["1996-07-14",10.319800000000001,10.319800000000001,9.5997900000000005,9.8397799999999993,0.85990500000000003,38505324]
["1996-07-21",9.8397799999999993,10.079800000000001,9.5997900000000005,10.079800000000001,0.88088100000000003,26672045]
["1996-07-28",10.079800000000001,10.319800000000001,9.8397799999999993,10.319800000000001,0.90185499999999996,30717935]
["1996-08-04",10.319800000000001,10.559799999999999,10.079800000000001,10.319800000000001,0.90185499999999996,16452383]
["1996-08-11",10.319800000000001,10.559799999999999,10.319800000000001,10.559799999999999,0.92282799999999998,8958483]
["1996-08-18",10.559799999999999,10.559799999999999,10.319800000000001,10.559799999999999,0.92282799999999998,22492851]
["1996-08-25",10.559799999999999,10.799799999999999,10.319800000000001,10.319800000000001,0.90185499999999996,21027952]
["1996-09-01",10.319800000000001,10.799799999999999,10.319800000000001,10.559799999999999,0.92282799999999998,15485645]
["1996-09-08",10.559799999999999,10.559799999999999,10.079800000000001,10.559799999999999,0.92282799999999998,35123582]
["1996-09-15",10.559799999999999,10.559799999999999,10.319800000000001,10.319800000000001,0.90185499999999996,16688138]
["1996-09-22",10.319800000000001,11.2797,10.319800000000001,11.0398,0.96477599999999997,43626622]
["1996-09-29",11.0398,11.5197,11.0398,11.2797,0.98574099999999998,41702429]
["1996-10-06",11.2797,11.5197,11.2797,11.5197,1.006715,25927477]
["1996-10-13",11.5197,11.7597,11.2797,11.5197,1.006715,27613165]
["1996-10-20",11.7597,11.7597,11.2797,11.7597,1.0276879999999999,26217784]
["1996-10-27",11.7597,11.7597,11.5197,11.5197,1.006715,38090432]
["1996-11-03",11.5197,11.999700000000001,11.5197,11.7597,1.0276879999999999,35599927]
["1996-11-10",11.2797,11.5197,11.0398,11.0398,0.96477599999999997,112664710]
["1996-11-17",11.0398,11.5197,10.559799999999999,11.5197,1.006715,139416089]
["1996-11-24",11.5197,11.7597,11.2797,11.5197,1.006715,79449287]
["1996-12-01",11.5197,11.5197,10.799799999999999,10.799799999999999,0.94380200000000003,88552223]
["1996-12-08",10.799799999999999,11.0398,10.559799999999999,10.799799999999999,0.94380200000000003,84376830]
["1996-12-15",11.0398,11.999700000000001,11.0398,11.999700000000001,1.048662,130914316]
["1996-12-22",11.999700000000001,12.239699999999999,11.999700000000001,11.999700000000001,1.048662,40364099]
["1996-12-29",11.999700000000001,12.239699999999999,11.7597,11.999700000000001,1.048662,35585193]
["1997-01-05",12.239699999999999,12.7197,12.239699999999999,12.7197,1.1115839999999999,109365468]
["1997-01-12",12.7197,12.9597,12.479699999999999,12.7197,1.1115839999999999,97022144]
["1997-01-19",12.7197,13.1997,12.7197,13.1997,1.1535310000000001,128124488]
["1997-01-26",13.1997,13.4397,12.9597,13.4397,1.1745049999999999,61494820]
["1997-02-02",13.4397,13.6797,13.1997,13.6797,1.195478,93147825]
["1997-02-09",13.4397,13.919700000000001,13.4397,13.6797,1.195478,82324251]
["1997-02-16",13.6797,13.919700000000001,13.4397,13.6797,1.195478,47826332]
["1997-02-23",13.919700000000001,13.919700000000001,13.4397,13.919700000000001,1.216453,89147669]
["1997-03-02",13.919700000000001,13.919700000000001,13.6797,13.6797,1.195478,58200497]
["1997-03-09",13.6797,13.919700000000001,13.4397,13.6797,1.195478,65226303]
["1997-03-16",13.6797,13.6797,13.1997,13.4397,1.1745049999999999,46416734]
["1997-03-23",13.4397,13.6797,13.1997,13.6797,1.195478,44052081]
["1997-03-30",13.4397,13.4397,13.1997,13.1997,1.1535310000000001,40717541]
["1997-04-06",13.1997,13.4397,13.1997,13.1997,1.1535310000000001,39936557]
["1997-04-13",13.1997,13.1997,12.9597,12.9597,1.132557,58344615]
["1997-04-20",12.9597,13.1997,12.9597,12.9597,1.132557,43553188]
["1997-04-27",12.9597,13.1997,12.9597,13.1997,1.1535310000000001,39502780]
["1997-05-04",13.1997,13.4397,13.1997,13.4397,1.1745049999999999,63642584]
["1997-05-11",13.4397,13.6797,13.4397,13.6797,1.195478,85644540]
["1997-05-18",13.6797,13.919700000000001,13.4397,13.6797,2.6463719999999999,61412119]
["1997-05-25",13.1997,13.6797,12.479699999999999,12.7197,2.4606590000000002,133838181]
["1997-06-01",12.479699999999999,12.7197,12.239699999999999,12.7197,2.4606590000000002,81852306]
["1997-06-08",12.7197,13.4397,12.239699999999999,13.4397,2.599945,126176961]
["1997-06-15",13.6797,13.6797,13.1997,13.1997,2.553515,70039227]
["1997-06-22",13.1997,13.6797,13.1997,13.6797,2.6463719999999999,77413441]
["1997-06-29",13.4397,13.6797,13.1997,13.4397,2.599945,71748264]
["1997-07-06",13.4397,13.6797,13.4397,13.6797,2.6463719999999999,46272348]
["1997-07-13",13.6797,14.159700000000001,13.6797,13.919700000000001,2.6928010000000002,92907470]
["1997-07-20",13.919700000000001,14.8797,13.6797,14.639699999999999,2.832087,102200410]
["1997-07-27",14.399699999999999,15.1197,14.399699999999999,14.8797,2.8785150000000002,101271090]
["1997-08-03",14.8797,15.3597,14.639699999999999,15.1197,2.9249450000000001,83650081]
["1997-08-10",15.1197,15.3597,14.8797,15.1197,2.9249450000000001,49982347]
["1997-08-17",14.8797,15.1197,14.639699999999999,14.8797,2.8785150000000002,50767647]
["1997-08-24",14.8797,14.8797,14.159700000000001,14.159700000000001,2.7392300000000001,65912968]
["1997-08-31",14.159700000000001,14.8797,14.159700000000001,14.639699999999999,2.832087,54074171]
["1997-09-07",14.639699999999999,14.639699999999999,13.919700000000001,14.159700000000001,2.7392300000000001,67241115]
["1997-09-14",14.159700000000001,14.639699999999999,13.919700000000001,14.399699999999999,2.7856580000000002,49647056]
["1997-09-21",14.639699999999999,14.639699999999999,14.399699999999999,14.399699999999999,2.7856580000000002,66588668]
["1997-09-28",14.399699999999999,14.8797,14.399699999999999,14.639699999999999,2.832087,66946457]
["1997-10-05",14.639699999999999,15.1197,14.399699999999999,14.639699999999999,2.832087,111574902]
["1997-10-12",14.8797,15.1197,14.639699999999999,14.8797,2.8785150000000002,78879375]
["1997-10-19",14.639699999999999,15.1197,14.399699999999999,14.639699999999999,2.832087,93023289]
["1997-10-26",14.639699999999999,14.639699999999999,13.4397,14.399699999999999,2.7856580000000002,134942290]
["1997-11-02",14.399699999999999,15.1197,14.399699999999999,14.639699999999999,2.832087,106012079]
["1997-11-09",14.639699999999999,14.8797,14.399699999999999,14.639699999999999,2.832087,30067086]
["1997-11-16",14.8797,15.5997,14.8797,15.5997,3.0178020000000001,98283589]
["1997-11-23",15.3597,15.5997,15.3597,15.5997,3.0178020000000001,55700257]
["1997-11-30",15.839700000000001,16.559601000000001,15.5997,16.319599,3.1570680000000002,99469682]
["1997-12-07",16.319599,16.799600999999999,16.319599,16.559601000000001,3.203497,88325783]
["1997-12-14",16.559601000000001,17.279599999999999,16.559601000000001,16.799600999999999,3.2499250000000002,88346950]
["1997-12-21",16.799600999999999,17.0396,16.799600999999999,16.799600999999999,3.2499250000000002,28376082]
["1997-12-28",17.0396,17.279599999999999,17.0396,17.279599999999999,3.3427820000000001,33391176]
["1998-01-04",17.0396,17.279599999999999,16.559601000000001,16.559601000000001,3.203497,82008093]
["1998-01-11",16.319599,17.279599999999999,16.319599,17.0396,3.296354,59086533]
["1998-01-18",17.279599999999999,17.519600000000001,17.0396,17.0396,3.296354,47562576]
["1998-01-25",17.279599999999999,18.719601000000001,17.0396,18.719601000000001,3.6213549999999999,85217580]
["1998-02-01",18.959599999999998,19.679600000000001,18.479600999999999,19.1996,3.714213,73722959]
["1998-02-08",18.959599999999998,19.679600000000001,19.1996,19.439599999999999,3.7606389999999998,59287204]
["1998-02-15",19.439599999999999,21.839500000000001,19.439599999999999,21.359501000000002,4.1320490000000003,83829333]
["1998-02-22",21.599501,22.319500000000001,21.359501000000002,21.599501,4.1784780000000001,99802057]
["1998-03-01",21.599501,22.079499999999999,20.639500000000002,21.839500000000001,4.2249059999999998,82429170]
["1998-03-08",21.839500000000001,23.039498999999999,21.359501000000002,22.079499999999999,4.2713349999999997,51517215]
["1998-03-15",22.319500000000001,23.999500000000001,22.319500000000001,23.519501000000002,4.549906,75227726]
["1998-03-22",23.519501000000002,23.999500000000001,22.5595,22.799499999999998,4.4106209999999999,100334369]
["1998-03-29",22.799499999999998,23.999500000000001,22.079499999999999,23.759501,4.5963349999999998,74301638]
["1998-04-05",23.999500000000001,25.919398999999999,23.519501000000002,25.439399999999999,4.9213170000000002,72427514]
["1998-04-12",25.679399,27.119399999999999,25.679399,26.399401000000001,5.10703,71047232]
["1998-04-19",26.8794,27.119399999999999,25.199400000000001,25.199400000000001,4.8748870000000002,83305489]
["1998-04-26",25.199400000000001,25.919398999999999,23.999500000000001,25.919398999999999,5.0141730000000004,73579671]
["1998-05-03",26.399401000000001,27.119399999999999,25.679399,25.679399,4.9677449999999999,66896573]
["1998-05-10",26.159400999999999,26.399401000000001,24.7194,25.199400000000001,4.8748870000000002,69246909]
["1998-05-17",25.199400000000001,26.159400999999999,24.959399999999999,25.679399,4.9677449999999999,77302806]
["1998-05-24",25.679399,26.159400999999999,24.7194,24.959399999999999,4.8284589999999996,59174352]
["1998-05-31",24.959399999999999,25.919398999999999,24.7194,25.439399999999999,4.9213170000000002,1856975]
["1998-06-07",25.439399999999999,25.679399,23.999500000000001,23.999500000000001,4.6427649999999998,42315143]
["1998-06-14",23.999500000000001,24.2395,23.039498999999999,23.279499000000001,4.5034780000000003,78727120]
["1998-06-21",23.279499000000001,24.479500000000002,23.279499000000001,24.479500000000002,4.7356210000000001,106914799]
["1998-06-28",24.959399999999999,26.159400999999999,24.479500000000002,26.159400999999999,5.0606020000000003,73385268]
["1998-07-05",26.159400999999999,27.599399999999999,25.679399,27.119399999999999,5.2463170000000003,55550036]
["1998-07-12",28.319400999999999,30.479299999999999,28.319400999999999,30.479299999999999,5.8962969999999997,75968459]
["1998-07-19",30.479299999999999,31.439301,27.839399,28.799399999999999,5.5713169999999996,78606718]
["1998-07-26",28.799399999999999,29.999300000000002,27.839399,29.999300000000002,5.8034400000000002,57737919]
["1998-08-02",29.039400000000001,29.999300000000002,27.599399999999999,28.799399999999999,5.5713169999999996,93614653]
["1998-08-09",28.799399999999999,28.799399999999999,26.159400999999999,28.319400999999999,5.478459,68824083]
["1998-08-16",27.599399999999999,29.7593,27.599399999999999,27.839399,5.3856020000000004,48884806]
["1998-08-23",27.839399,28.799399999999999,25.199400000000001,25.439399999999999,4.9213170000000002,68428958]
["1998-08-30",25.919398999999999,25.919398999999999,21.359501000000002,21.839500000000001,4.2249059999999998,119077569]
["1998-09-06",21.839500000000001,23.279499000000001,20.159500000000001,20.159500000000001,3.899905,105704372]
["1998-09-13",20.879498999999999,22.799499999999998,20.639500000000002,21.359501000000002,4.1320490000000003,69244493]
["1998-09-20",20.639500000000002,22.079499999999999,18.959599999999998,20.159500000000001,3.899905,119556079]
["1998-09-27",20.3995,20.639500000000002,15.3597,16.079599000000002,3.1106389999999999,175247469]
["1998-10-04",15.839700000000001,17.519600000000001,15.5997,17.519600000000001,3.3892099999999998,185440914]
["1998-10-11",18.239598999999998,21.599501,17.999599,21.599501,4.1784780000000001,147199712]
["1998-10-18",21.359501000000002,22.799499999999998,21.119499000000001,21.839500000000001,4.2249059999999998,98795801]
["1998-10-25",21.839500000000001,23.519501000000002,21.839500000000001,23.039498999999999,4.4570499999999997,76503471]
["1998-11-01",23.519501000000002,25.439399999999999,23.279499000000001,24.2395,4.6891920000000002,88914197]
["1998-11-08",24.2395,24.479500000000002,22.319500000000001,22.319500000000001,4.3177620000000001,46235346]
["1998-11-15",22.5595,25.679399,22.5595,25.679399,4.9677449999999999,92354956]
["1998-11-22",26.159400999999999,27.599399999999999,26.159400999999999,27.359400000000001,5.292745,74583511]
["1998-11-29",27.359400000000001,28.079398999999999,24.479500000000002,26.159400999999999,5.0606020000000003,84873390]
["1998-12-06",26.399401000000001,26.8794,24.479500000000002,25.199400000000001,4.8748870000000002,78836172]
["1998-12-13",24.7194,26.159400999999999,24.2395,25.679399,4.9677449999999999,81683819]
["1998-12-20",26.159400999999999,28.799399999999999,25.919398999999999,28.799399999999999,5.5713169999999996,46227829]
["1998-12-27",28.559401000000001,29.519300000000001,28.319400999999999,29.519300000000001,5.7105829999999997,20366020]
["1999-01-03",29.999300000000002,32.879299000000003,29.519300000000001,31.199300999999998,6.0355860000000003,124396471]
["1999-01-10",31.439301,31.439301,27.839399,29.519300000000001,5.7105829999999997,95848869]
["1999-01-17",29.999300000000002,31.439301,29.519300000000001,29.519300000000001,5.7105829999999997,77160852]
["1999-01-24",29.039400000000001,31.199300999999998,28.799399999999999,30.719298999999999,5.9427260000000004,76239065]
["1999-01-31",31.439301,31.439301,28.799399999999999,29.279399999999999,5.664174,89544544]
["1999-02-07",29.279399999999999,29.519300000000001,27.119399999999999,28.559401000000001,5.5248889999999999,81704603]
["1999-02-14",28.319400999999999,29.519300000000001,28.079398999999999,29.039400000000001,5.6177440000000001,61631606]
["1999-02-21",29.039400000000001,30.479299999999999,28.559401000000001,28.559401000000001,5.5248889999999999,76780876]
["1999-02-28",27.839399,28.319400999999999,26.399401000000001,28.079398999999999,5.4320300000000001,102105108]
["1999-03-07",28.319400999999999,29.7593,27.599399999999999,29.039400000000001,5.6177440000000001,107624715]
["1999-03-14",29.039400000000001,31.199300999999998,29.039400000000001,30.959299000000001,5.9891560000000004,101704915]
["1999-03-21",30.719298999999999,30.959299000000001,28.319400999999999,28.559401000000001,5.5248889999999999,95928653]
["1999-03-28",29.039400000000001,29.999300000000002,28.559401000000001,29.999300000000002,5.8034400000000002,53701329]
["1999-04-04",30.479299999999999,31.679300000000001,29.999300000000002,30.959299000000001,5.9891560000000004,59828434]
["1999-04-11",30.959299000000001,32.159301999999997,29.039400000000001,29.279399999999999,5.664174,71354840]
["1999-04-18",29.519300000000001,29.519300000000001,27.839399,28.079398999999999,5.4320300000000001,93146241]
["1999-04-25",28.319400999999999,29.7593,27.839399,29.279399999999999,5.664174,67068794]
["1999-05-02",29.7593,30.2393,27.359400000000001,27.599399999999999,5.3391739999999999,84779722]
["1999-05-09",27.359400000000001,28.799399999999999,26.8794,27.119399999999999,5.2463170000000003,67091461]
["1999-05-16",27.119399999999999,28.319400999999999,26.639399999999998,28.079398999999999,5.7885819999999999,103961249]
["1999-05-23",27.839399,27.839399,26.159400999999999,26.639399999999998,5.4917249999999997,71663647]
["1999-05-30",26.8794,28.079398999999999,26.399401000000001,27.599399999999999,5.689629,69826005]
["1999-06-06",27.839399,28.079398999999999,26.399401000000001,26.8794,5.541201,1097148988]
["1999-06-13",26.8794,28.319400999999999,26.639399999999998,28.319400999999999,5.8380570000000001,73350550]
["1999-06-20",28.559401000000001,29.039400000000001,27.359400000000001,27.599399999999999,5.689629,86979971]
["1999-06-27",27.599399999999999,29.999300000000002,27.359400000000001,29.999300000000002,6.1843700000000004,89633180]
["1999-07-04",29.999300000000002,30.479299999999999,29.519300000000001,30.2393,6.2338459999999998,75583135]
["1999-07-11",30.2393,30.479299999999999,29.039400000000001,29.7593,6.1348940000000001,35056846]
["1999-07-18",29.999300000000002,29.999300000000002,26.639399999999998,26.8794,5.541201,70172829]
["1999-07-25",27.359400000000001,27.839399,25.439399999999999,26.399401000000001,5.4422490000000003,80320573]
["1999-08-01",25.679399,26.159400999999999,24.2395,24.479500000000002,5.0464609999999999,97941715]
["1999-08-08",24.479500000000002,27.599399999999999,23.999500000000001,27.359400000000001,5.6401529999999998,96352829]
["1999-08-15",27.599399999999999,28.559401000000001,27.359400000000001,27.839399,5.7391059999999996,76030694]
["1999-08-22",27.839399,29.7593,27.839399,29.519300000000001,6.0854179999999998,77541143]
["1999-08-29",29.519300000000001,29.519300000000001,27.839399,28.559401000000001,5.8875330000000003,63486564]
["1999-09-05",28.799399999999999,29.039400000000001,28.079398999999999,28.319400999999999,5.8380570000000001,53174435]
["1999-09-12",28.319400999999999,28.559401000000001,27.359400000000001,27.359400000000001,5.6401529999999998,64617923]
["1999-09-19",27.359400000000001,28.079398999999999,26.8794,27.839399,5.7391059999999996,72683619]
["1999-09-26",28.079398999999999,28.559401000000001,27.119399999999999,28.079398999999999,5.7885819999999999,72721870]
["1999-10-03",28.079398999999999,29.7593,27.839399,29.519300000000001,6.0854179999999998,61730508]
["1999-10-10",29.039400000000001,29.7593,27.839399,28.079398999999999,5.7885819999999999,56111249]
["1999-10-17",27.839399,29.7593,27.599399999999999,29.519300000000001,6.0854179999999998,69945658]
["1999-10-24",29.7593,32.399299999999997,29.279399999999999,32.159301999999997,6.6296549999999996,128473311]
["1999-10-31",32.159301999999997,33.359299,31.679300000000001,32.399299999999997,6.6791309999999999,97954732]
["1999-11-07",32.159301999999997,33.359299,31.9193,32.879299000000003,6.7780829999999996,66051270]
["1999-11-14",32.879299000000003,33.119301,32.399299999999997,32.879299000000003,6.7780829999999996,56578226]
["1999-11-21",32.639301000000003,33.359299,31.439301,32.159301999999997,6.6296549999999996,63552532]
["1999-11-28",32.159301999999997,34.559199999999997,31.9193,34.079200999999998,7.0254440000000002,81751004]
["1999-12-05",34.319198999999998,35.279201999999998,33.359299,34.079200999999998,7.0254440000000002,57987241]
["1999-12-12",33.839199000000001,34.319198999999998,31.9193,32.159301999999997,6.6296549999999996,68860917]
["1999-12-19",31.9193,33.599299999999999,31.9193,33.119301,6.8275610000000002,46946729]
["1999-12-26",32.879299000000003,33.599299999999999,32.399299999999997,33.119301,6.8275610000000002,33293575]
["2000-01-02",33.599299999999999,33.839199000000001,30.479299999999999,31.679300000000001,6.5307029999999999,84681286]
["2000-01-09",31.679300000000001,32.639301000000003,30.719298999999999,32.159301999999997,6.6296549999999996,78826738]
["2000-01-16",32.159301999999997,33.119301,29.999300000000002,30.719298999999999,6.3327980000000004,86752400]
["2000-01-23",30.479299999999999,31.199300999999998,29.279399999999999,30.479299999999999,6.2833230000000002,72159507]
["2000-01-30",29.7593,33.359299,29.999300000000002,33.119301,6.8275610000000002,77110201]
["2000-02-06",32.639301000000003,33.119301,29.999300000000002,30.719298999999999,6.3327980000000004,87397629]
["2000-02-13",30.479299999999999,31.679300000000001,30.479299999999999,30.719298999999999,6.3327980000000004,67252516]
["2000-02-20",30.719298999999999,31.439301,29.999300000000002,30.959299000000001,6.3822749999999999,61562789]
["2000-02-27",30.959299000000001,31.9193,29.279399999999999,29.7593,6.1348940000000001,76063544]
["2000-03-05",29.7593,31.679300000000001,29.519300000000001,30.479299999999999,6.2833230000000002,64020394]
["2000-03-12",29.999300000000002,32.879299000000003,29.519300000000001,32.399299999999997,6.6791309999999999,98939937]
["2000-03-19",32.159301999999997,36.239201000000001,31.9193,34.799197999999997,7.1738710000000001,132209313]
["2000-03-26",34.799197999999997,36.239201000000001,34.559199999999997,35.519199,7.322298,85341217]
["2000-04-02",35.519199,39.599097999999998,35.039200000000001,35.759200999999997,7.3717779999999999,142035779]
["2000-04-09",35.759200999999997,40.319099000000001,35.759200999999997,37.439200999999997,7.7181090000000001,99765006]
["2000-04-16",35.999198999999997,38.159100000000002,9.2097899999999999,9.2097899999999999,1.898603,52406317]
["2000-04-23",9.2097899999999999,39.599097999999998,9.2097899999999999,39.359099999999998,8.1138980000000007,58351482]
["2000-04-30",9.7857800000000008,40.079101999999999,9.7857800000000008,36.959201999999998,7.6191550000000001,64982164]
["2000-05-07",37.199199999999998,37.919201000000001,35.279201999999998,37.439200999999997,7.7181090000000001,85416536]
["2000-05-14",37.439200999999997,37.679198999999997,34.319198999999998,34.799197999999997,7.5871209999999998,105206010]
["2000-05-21",34.079200999999998,37.199199999999998,32.399299999999997,36.719200000000001,8.0057329999999993,219948433]
["2000-05-28",35.759200999999997,39.119098999999999,35.759200999999997,38.159100000000002,8.3196670000000008,80463459]
["2000-06-04",37.919201000000001,39.119098999999999,37.439200999999997,38.639099000000002,8.4243210000000008,63785570]
["2000-06-11",9.6357900000000001,41.759101999999999,9.6357900000000001,40.559100999999998,8.8429300000000008,84856673]
["2000-06-18",39.839100000000002,40.079101999999999,38.159100000000002,39.119098999999999,8.5289719999999996,76619957]
["2000-06-25",39.119098999999999,41.039101000000002,38.879100999999999,39.599097999999998,8.633623,80502644]
["2000-07-02",39.359099999999998,40.799098999999998,37.919201000000001,39.839100000000002,8.6859490000000008,74150451]
["2000-07-09",39.119098999999999,40.079101999999999,9.3597900000000003,9.3597900000000003,2.0406759999999999,117109375]
["2000-07-16",38.159100000000002,39.119098999999999,37.679198999999997,38.159100000000002,8.3196670000000008,48959657]
["2000-07-23",39.119098999999999,39.599097999999998,37.439200999999997,38.399101000000002,8.3719950000000001,57876056]
["2000-07-30",37.919201000000001,40.799098999999998,37.919201000000001,40.559100999999998,8.8429300000000008,51023453]
["2000-08-06",40.799098999999998,41.039101000000002,38.639099000000002,39.359099999999998,8.5812969999999993,58872044]
["2000-08-13",39.599097999999998,40.799098999999998,39.119098999999999,40.079101999999999,8.7382779999999993,37849410]
["2000-08-20",40.079101999999999,41.519100000000002,40.079101999999999,41.039101000000002,8.9475820000000006,58427769]
["2000-08-27",40.799098999999998,42.959000000000003,37.919201000000001,37.919201000000001,8.2673629999999996,165057794]
["2000-09-03",37.919201000000001,40.799098999999998,37.919201000000001,40.079101999999999,8.7382779999999993,90912725]
["2000-09-10",40.319099000000001,40.559100999999998,38.159100000000002,38.399101000000002,8.3719950000000001,72960143]
["2000-09-17",38.399101000000002,38.639099000000002,34.799197999999997,36.479197999999997,7.9534029999999998,127539825]
["2000-09-24",37.199199999999998,37.439200999999997,35.039200000000001,35.519199,7.7441019999999998,70128296]
["2000-10-01",35.039200000000001,36.959201999999998,35.039200000000001,36.719200000000001,8.0057329999999993,77713714]
["2000-10-08",36.239201000000001,38.399101000000002,35.519199,36.719200000000001,8.0057329999999993,87656952]
["2000-10-15",36.719200000000001,37.679198999999997,34.079200999999998,36.479197999999997,7.9534029999999998,108688222]
["2000-10-22",36.239201000000001,37.199199999999998,35.519199,35.999198999999997,7.8487530000000003,86615046]
["2000-10-29",35.519199,39.599097999999998,35.519199,39.119098999999999,8.5289719999999996,94798296]
["2000-11-05",39.359099999999998,39.599097999999998,37.919201000000001,38.399101000000002,8.3719950000000001,91746893]
["2000-11-12",38.159100000000002,40.079101999999999,37.439200999999997,39.599097999999998,8.633623,57684369]
["2000-11-19",39.599097999999998,39.839100000000002,37.439200999999997,39.359099999999998,8.5812969999999993,65992936]
["2000-11-26",39.359099999999998,40.319099000000001,37.679198999999997,37.919201000000001,8.2673629999999996,114909943]
["2000-12-03",37.679198999999997,39.359099999999998,36.479197999999997,36.719200000000001,8.0057329999999993,87435332]
["2000-12-10",37.199199999999998,37.439200999999997,33.599299999999999,34.559199999999997,7.5347949999999999,143491661]
["2000-12-17",34.559199999999997,36.719200000000001,34.559199999999997,35.999198999999997,7.8487530000000003,105447699]
["2000-12-24",35.279201999999998,37.679198999999997,35.279201999999998,36.959201999999998,8.0580599999999993,38125966]
["2000-12-31",9.2397899999999993,38.159100000000002,9.2397899999999993,35.519199,7.7441019999999998,114482067]
["2001-01-07",35.519199,35.519199,34.079200999999998,34.319198999999998,7.4824700000000002,120053506]
["2001-01-14",34.559199999999997,35.519199,33.839199000000001,33.839199000000001,7.3778199999999998,101845669]
["2001-01-21",33.839199000000001,35.759200999999997,33.839199000000001,35.519199,7.7441019999999998,96000305]
["2001-01-28",35.279201999999998,35.759200999999997,34.559199999999997,34.559199999999997,7.5347949999999999,78587384]
["2001-02-04",34.559199999999997,34.799197999999997,33.599299999999999,33.599299999999999,7.3255129999999999,97960931]
["2001-02-11",34.079200999999998,34.319198999999998,32.399299999999997,33.119301,7.2208610000000002,118603076]
["2001-02-18",33.119301,33.599299999999999,30.719298999999999,30.719298999999999,6.6975990000000003,105739522]
["2001-02-25",31.439301,33.359299,31.199300999999998,31.9193,6.9592299999999998,112480155]
["2001-03-04",32.399299999999997,32.879299000000003,31.439301,31.9193,6.9592299999999998,70315400]
["2001-03-11",31.9193,31.9193,29.279399999999999,29.999300000000002,6.5406190000000004,130465389]
["2001-03-18",29.999300000000002,30.2393,26.639399999999998,27.359400000000001,5.9650550000000004,181456792]
["2001-03-25",27.839399,30.2393,27.599399999999999,30.2393,6.5929469999999997,176041821]
["2001-04-01",30.479299999999999,30.479299999999999,27.599399999999999,28.799399999999999,6.2790119999999998,116701717]
["2001-04-08",28.799399999999999,30.719298999999999,7.5478300000000003,7.5478300000000003,1.6456219999999999,71446158]
["2001-04-15",7.5478300000000003,32.399299999999997,7.5478300000000003,30.719298999999999,6.6975990000000003,120424999]
["2001-04-22",30.719298999999999,32.159301999999997,29.999300000000002,31.679300000000001,6.9069039999999999,94166864]
["2001-04-29",32.159301999999997,33.599299999999999,7.9798200000000001,32.159301999999997,7.0115569999999998,109153648]
["2001-05-06",32.399299999999997,33.839199000000001,32.159301999999997,33.359299,7.2731870000000001,86978154]
["2001-05-13",32.879299000000003,34.559199999999997,31.679300000000001,34.559199999999997,7.5347949999999999,47534590]
["2001-05-20",33.599299999999999,34.559199999999997,32.639301000000003,33.599299999999999,7.8427319999999998,23970659]
["2001-05-27",32.639301000000003,33.599299999999999,31.679300000000001,31.679300000000001,7.3945660000000002,34898558]
["2001-06-03",31.650499,33.599299999999999,31.650499,32.639301000000003,7.6186480000000003,12762072]
["2001-06-10",32.639301000000003,32.639301000000003,30.719298999999999,30.719298999999999,7.1704819999999998,31108445]
["2001-06-17",30.719298999999999,32.639301000000003,30.719298999999999,32.639301000000003,7.6186480000000003,20630209]
["2001-06-24",31.679300000000001,32.639301000000003,30.719298999999999,32.639301000000003,7.6186480000000003,39682858]
["2001-07-01",32.639301000000003,33.599299999999999,31.679300000000001,31.679300000000001,7.3945660000000002,20359258]
["2001-07-08",31.679300000000001,32.639301000000003,30.719298999999999,31.679300000000001,7.3945660000000002,21908872]
["2001-07-15",31.679300000000001,31.679300000000001,30.719298999999999,31.679300000000001,7.3945660000000002,18312722]
["2001-07-22",30.719298999999999,31.679300000000001,28.799399999999999,30.719298999999999,7.1704819999999998,21899496]
["2001-07-29",30.719298999999999,33.599299999999999,30.719298999999999,31.679300000000001,7.3945660000000002,18546962]
["2001-08-05",31.679300000000001,32.639301000000003,30.719298999999999,31.679300000000001,7.3945660000000002,16818512]
["2001-08-12",31.679300000000001,32.639301000000003,30.719298999999999,31.679300000000001,7.3945660000000002,14807287]
["2001-08-19",31.679300000000001,31.679300000000001,30.719298999999999,31.679300000000001,7.3945660000000002,14157353]
["2001-08-26",31.679300000000001,31.679300000000001,28.799399999999999,28.799399999999999,6.7223389999999998,23094443]
["2001-09-02",28.799399999999999,28.799399999999999,23.999500000000001,24.959399999999999,5.8260110000000003,39397553]
["2001-09-09",24.959399999999999,25.919398999999999,19.1996,20.159500000000001,4.7056209999999998,86383751]
["2001-09-16",20.159500000000001,21.119499000000001,15.3597,16.319599,3.8093129999999999,58162346]
["2001-09-23",16.319599,21.119499000000001,16.319599,21.119499000000001,4.9297029999999999,44403138]
["2001-09-30",20.159500000000001,22.079499999999999,19.1996,22.079499999999999,5.1537850000000001,41637017]
["2001-10-07",21.119499000000001,23.999500000000001,21.119499000000001,23.999500000000001,5.6019509999999997,41067091]
["2001-10-14",23.039498999999999,23.039498999999999,21.119499000000001,21.119499000000001,4.9297029999999999,31103996]
["2001-10-21",21.119499000000001,24.959399999999999,21.119499000000001,24.959399999999999,5.8260110000000003,35001937]
["2001-10-28",24.959399999999999,25.919398999999999,22.079499999999999,23.999500000000001,5.6019509999999997,32154574]
["2001-11-04",23.999500000000001,26.8794,23.999500000000001,26.8794,6.2741749999999996,30815059]
["2001-11-11",26.8794,26.8794,23.999500000000001,24.959399999999999,5.8260110000000003,50281068]
["2001-11-18",24.959399999999999,25.919398999999999,23.999500000000001,24.959399999999999,5.8260110000000003,22287996]
["2001-11-25",24.959399999999999,24.959399999999999,22.079499999999999,23.039498999999999,5.3778680000000003,29707334]
["2001-12-02",23.039498999999999,24.959399999999999,23.039498999999999,24.959399999999999,5.8260110000000003,25401751]
["2001-12-09",23.999500000000001,24.959399999999999,22.079499999999999,22.079499999999999,5.1537850000000001,24784175]
["2001-12-16",22.079499999999999,23.039498999999999,20.159500000000001,22.079499999999999,5.1537850000000001,61846403]
["2001-12-23",22.079499999999999,23.039498999999999,22.069901000000002,22.079499999999999,5.1537850000000001,9822750]
["2001-12-30",22.530701000000001,23.999500000000001,22.079499999999999,23.999500000000001,5.6019509999999997,15035545]
["2002-01-06",23.999500000000001,23.999500000000001,22.079499999999999,22.079499999999999,5.1537850000000001,32126036]
["2002-01-13",22.079499999999999,22.079499999999999,21.119499000000001,21.119499000000001,4.9297029999999999,28119974]
["2002-01-20",22.079499999999999,22.079499999999999,21.119499000000001,22.079499999999999,5.1537850000000001,24650042]
["2002-01-27",22.079499999999999,22.079499999999999,20.159500000000001,20.159500000000001,4.7056209999999998,44908774]
["2002-02-03",20.159500000000001,20.159500000000001,18.239598999999998,20.159500000000001,4.7056209999999998,37163346]
["2002-02-10",20.159500000000001,21.119499000000001,20.159500000000001,21.119499000000001,4.9297029999999999,29881470]
["2002-02-17",21.119499000000001,21.119499000000001,19.1996,19.1996,4.4815610000000001,29171248]
["2002-02-24",19.1996,21.119499000000001,19.1996,21.119499000000001,4.9297029999999999,47550566]
["2002-03-03",21.119499000000001,23.039498999999999,21.119499000000001,23.039498999999999,5.3778680000000003,40442694]
["2002-03-10",23.039498999999999,23.999500000000001,21.119499000000001,23.999500000000001,5.6019509999999997,43908971]
["2002-03-17",23.999500000000001,24.959399999999999,23.999500000000001,24.959399999999999,5.8260110000000003,40728672]
["2002-03-24",24.959399999999999,24.959399999999999,23.999500000000001,24.2971,5.6714159999999998,27685346]
["2002-03-31",24.2971,24.959399999999999,23.039498999999999,23.039498999999999,5.3778680000000003,23791249]
["2002-04-07",23.039498999999999,23.999500000000001,22.079499999999999,23.999500000000001,5.6019509999999997,31501242]
["2002-04-14",23.999500000000001,24.959399999999999,23.999500000000001,23.999500000000001,5.6019509999999997,27863946]
["2002-04-21",23.999500000000001,23.999500000000001,22.079499999999999,23.039498999999999,5.3778680000000003,39642729]
["2002-04-28",23.039498999999999,23.039498999999999,21.119499000000001,22.079499999999999,5.1537850000000001,40790969]
["2002-05-05",22.079499999999999,22.079499999999999,21.119499000000001,22.079499999999999,5.1537850000000001,25315927]
["2002-05-12",21.119499000000001,23.039498999999999,21.119499000000001,23.039498999999999,5.3778680000000003,38703944]
["2002-05-19",23.039498999999999,23.039498999999999,21.119499000000001,21.119499000000001,5.2841560000000003,27948918]
["2002-05-26",21.119499000000001,22.079499999999999,20.159500000000001,20.159500000000001,5.0439610000000004,36565316]
["2002-06-02",20.159500000000001,20.159500000000001,19.1996,19.1996,4.8037919999999996,32250564]
["2002-06-09",19.1996,19.1996,17.279599999999999,17.279599999999999,4.3234029999999999,40659597]
["2002-06-16",18.239598999999998,19.1996,16.319599,17.279599999999999,4.3234029999999999,40528949]
["2002-06-23",17.279599999999999,18.239598999999998,15.3597,18.239598999999998,4.5635960000000004,52665670]
["2002-06-30",18.239598999999998,18.239598999999998,15.3597,16.319599,4.0832069999999998,49785237]
["2002-07-07",16.319599,16.319599,13.4397,14.399699999999999,3.6028440000000002,49279570]
["2002-07-14",14.399699999999999,14.399699999999999,12.479699999999999,13.4397,3.3626490000000002,51200781]
["2002-07-21",12.479699999999999,13.4397,8.6398100000000007,11.5197,2.88226,117512774]
["2002-07-28",11.5197,13.4397,10.559799999999999,10.559799999999999,2.6420910000000002,76650555]
["2002-08-04",11.5197,12.479699999999999,9.5997900000000005,12.479699999999999,3.1224539999999998,63361471]
["2002-08-11",12.479699999999999,13.4397,11.5197,12.479699999999999,3.1224539999999998,33675886]
["2002-08-18",13.4397,16.319599,12.479699999999999,14.399699999999999,3.6028440000000002,64471789]
["2002-08-25",14.399699999999999,15.3597,13.4397,13.4397,3.3626490000000002,49148298]
["2002-09-01",13.4397,13.4397,11.5197,13.4397,3.3626490000000002,57702735]
["2002-09-08",13.4397,14.399699999999999,11.5197,12.479699999999999,3.1224539999999998,47210735]
["2002-09-15",12.479699999999999,12.479699999999999,9.5997900000000005,9.5997900000000005,2.4018929999999998,85438340]
["2002-09-22",9.5997900000000005,10.559799999999999,8.6398100000000007,10.559799999999999,2.6420910000000002,67748057]
["2002-09-29",9.5997900000000005,11.5197,9.5997900000000005,9.5997900000000005,2.4018929999999998,67347585]
["2002-10-06",9.5997900000000005,11.5197,9.5997900000000005,11.5197,2.88226,67182437]
["2002-10-13",11.5197,14.399699999999999,11.5197,13.4397,3.3626490000000002,87766957]
["2002-10-20",13.4397,13.4397,12.479699999999999,13.4397,3.3626490000000002,57075978]
["2002-10-27",13.4397,14.399699999999999,13.4397,13.4397,3.3626490000000002,62756391]
["2002-11-03",14.399699999999999,15.3597,12.479699999999999,12.479699999999999,3.1224539999999998,56301214]
["2002-11-10",12.479699999999999,13.4397,11.5197,13.4397,3.3626490000000002,62476122]
["2002-11-17",13.4397,15.3597,13.4397,15.3597,3.843038,43402745]
["2002-11-24",15.3597,16.319599,14.399699999999999,15.3597,3.843038,57246669]
["2002-12-01",15.3597,16.319599,13.4397,13.4397,3.3626490000000002,56077447]
["2002-12-08",14.399699999999999,14.399699999999999,12.479699999999999,13.4397,3.3626490000000002,46362316]
["2002-12-15",13.4397,14.399699999999999,12.479699999999999,12.479699999999999,3.1224539999999998,46037026]
["2002-12-22",12.479699999999999,13.4397,12.479699999999999,12.479699999999999,3.1224539999999998,10014892]
["2002-12-29",12.479699999999999,13.4397,11.5197,13.4397,3.3626490000000002,27690029]
["2003-01-05",13.4397,14.399699999999999,12.479699999999999,13.4397,3.3626490000000002,40324899]
["2003-01-12",13.4397,13.4397,12.479699999999999,12.479699999999999,3.1224539999999998,34958060]
["2003-01-19",12.479699999999999,12.479699999999999,10.559799999999999,11.5197,2.88226,59724074]
["2003-01-26",11.5197,11.5197,9.5997900000000005,10.559799999999999,2.6420910000000002,60276312]
["2003-02-02",11.5197,11.5197,10.559799999999999,10.559799999999999,2.6420910000000002,52639908]
["2003-02-09",10.559799999999999,11.5197,9.5997900000000005,11.5197,2.88226,50620108]
["2003-02-16",11.5197,12.479699999999999,10.559799999999999,11.5197,2.88226,40467398]
["2003-02-23",11.5197,11.5197,9.5997900000000005,10.559799999999999,2.6420910000000002,73613709]
["2003-03-02",10.559799999999999,11.5197,9.5997900000000005,9.5997900000000005,2.4018929999999998,56467988]
["2003-03-09",9.5997900000000005,11.5197,8.6398100000000007,11.5197,2.88226,110957284]
["2003-03-16",10.559799999999999,12.479699999999999,10.559799999999999,12.479699999999999,3.1224539999999998,99844836]
["2003-03-23",11.5197,12.479699999999999,10.559799999999999,11.5197,2.88226,56804131]
["2003-03-30",10.559799999999999,12.479699999999999,10.559799999999999,11.5197,2.88226,67137977]
["2003-04-06",12.479699999999999,13.4397,11.5197,11.5197,2.88226,92495193]
["2003-04-13",11.5197,13.4397,11.5197,12.527699999999999,3.1344650000000001,62818351]
["2003-04-20",12.527699999999999,13.4397,12.479699999999999,12.479699999999999,3.1224539999999998,57013931]
["2003-04-27",12.479699999999999,13.4397,12.479699999999999,13.4397,3.3626490000000002,52890439]
["2003-05-04",13.4397,13.4397,12.479699999999999,12.479699999999999,3.1224539999999998,81118660]
["2003-05-11",12.479699999999999,13.4397,12.479699999999999,12.479699999999999,3.2034980000000002,75232717]
["2003-05-18",12.479699999999999,12.479699999999999,11.5197,11.5197,3.2572199999999998,69113129]
["2003-05-25",11.5197,12.479699999999999,11.5197,12.479699999999999,3.5286629999999999,41227983]
["2003-06-01",12.479699999999999,13.4397,12.479699999999999,13.4397,3.8001040000000001,49953776]
["2003-06-08",13.4397,14.399699999999999,12.479699999999999,13.4397,3.8001040000000001,58903360]
["2003-06-15",13.4397,14.399699999999999,13.4397,13.4397,3.8001040000000001,56356477]
["2003-06-22",13.4397,13.4397,12.479699999999999,13.4397,3.8001040000000001,51420767]
["2003-06-29",13.4397,13.4397,12.479699999999999,13.4397,3.8001040000000001,37034146]
["2003-07-06",13.4397,13.4397,13.4397,13.4397,3.8001040000000001,41741245]
["2003-07-13",13.4397,14.399699999999999,13.4397,14.399699999999999,4.0715459999999997,50728051]
["2003-07-20",14.399699999999999,14.399699999999999,13.4397,14.399699999999999,4.0715459999999997,36971155]
["2003-07-27",14.399699999999999,14.399699999999999,14.399699999999999,14.399699999999999,4.0715459999999997,53234679]
["2003-08-03",14.399699999999999,14.399699999999999,13.4397,14.399699999999999,4.0715459999999997,34230429]
["2003-08-10",14.399699999999999,15.3597,13.4397,15.3597,4.3429880000000001,62490007]
["2003-08-17",15.3597,16.319599,15.3597,16.319599,4.6144020000000001,61667661]
["2003-08-24",16.319599,16.319599,15.3597,15.3597,4.3429880000000001,39323716]
["2003-08-31",15.3597,17.279599999999999,15.3597,16.319599,4.6144020000000001,46933045]
["2003-09-07",16.319599,16.319599,15.3597,15.3597,4.3429880000000001,36442242]
["2003-09-14",15.3597,16.319599,15.3597,16.319599,4.6144020000000001,58446363]
["2003-09-21",15.3597,15.3597,14.399699999999999,14.399699999999999,4.0715459999999997,70933788]
["2003-09-28",14.399699999999999,15.3597,13.4397,15.3597,4.3429880000000001,74276340]
["2003-10-05",15.3597,15.3597,14.399699999999999,14.399699999999999,4.0715459999999997,40772613]
["2003-10-12",15.3597,15.3597,15.3597,15.3597,4.3429880000000001,49487293]
["2003-10-19",15.3597,15.3597,14.399699999999999,14.399699999999999,4.0715459999999997,39899749]
["2003-10-26",15.3597,15.3597,15.3597,15.3597,4.3429880000000001,40463142]
["2003-11-02",15.3597,16.319599,15.3597,16.319599,4.6144020000000001,61287286]
["2003-11-09",16.319599,16.319599,15.3597,16.319599,4.6144020000000001,37049806]
["2003-11-16",15.3597,15.3597,14.399699999999999,15.3597,4.3429880000000001,47661907]
["2003-11-23",15.3597,15.3597,15.3597,15.3597,4.3429880000000001,37957788]
["2003-11-30",15.3597,16.319599,15.3597,16.319599,4.6144020000000001,48950572]
["2003-12-07",15.3597,16.319599,15.3597,16.319599,4.6144020000000001,29736800]
["2003-12-14",16.319599,16.319599,15.3597,16.319599,4.6144020000000001,40237882]
["2003-12-21",16.319599,16.319599,16.185199999999998,16.185199999999998,4.5763999999999996,13700891]
["2003-12-28",16.319599,16.319599,16.290800000000001,16.319599,4.6144020000000001,18812196]
["2004-01-04",16.319599,17.279599999999999,16.319599,17.279599999999999,4.8858439999999996,56005038]
["2004-01-11",17.279599999999999,18.239598999999998,17.279599999999999,18.239598999999998,5.157286,54278570]
["2004-01-18",18.239598999999998,18.239598999999998,18.239598999999998,18.239598999999998,5.157286,42077513]
["2004-01-25",18.239598999999998,18.239598999999998,17.279599999999999,17.279599999999999,4.8858439999999996,44865213]
["2004-02-01",17.279599999999999,18.239598999999998,17.279599999999999,17.279599999999999,4.8858439999999996,35178611]
["2004-02-08",17.279599999999999,18.239598999999998,17.279599999999999,17.279599999999999,4.8858439999999996,32596979]
["2004-02-15",17.279599999999999,18.239598999999998,17.279599999999999,18.239598999999998,5.157286,33007372]
["2004-02-22",18.239598999999998,18.239598999999998,17.279599999999999,17.279599999999999,4.8858439999999996,49938017]
["2004-02-29",17.279599999999999,18.239598999999998,17.279599999999999,18.239598999999998,5.157286,34113172]
["2004-03-07",18.239598999999998,18.239598999999998,16.319599,16.319599,4.6144020000000001,49881357]
["2004-03-14",16.319599,17.279599999999999,15.3597,16.319599,4.6144020000000001,56829709]
["2004-03-21",16.319599,16.319599,15.3597,16.319599,4.6144020000000001,57410595]
["2004-03-28",16.319599,17.279599999999999,16.319599,17.279599999999999,4.8858439999999996,49519106]
["2004-04-04",17.279599999999999,18.239598999999998,17.279599999999999,17.337199999999999,4.9021309999999998,32167796]
["2004-04-11",17.337199999999999,17.337199999999999,16.319599,17.279599999999999,4.8858439999999996,29151206]
["2004-04-18",17.279599999999999,18.239598999999998,17.279599999999999,17.279599999999999,4.8858439999999996,53104332]
["2004-04-25",18.239598999999998,18.239598999999998,16.319599,17.279599999999999,4.8858439999999996,56157270]
["2004-05-02",16.319599,17.279599999999999,16.319599,16.319599,4.6144020000000001,59854932]
["2004-05-09",16.319599,16.319599,15.3597,15.3597,4.4406439999999998,57056035]
["2004-05-16",15.3597,16.319599,15.3597,16.319599,4.718159,50272689]
["2004-05-23",16.319599,16.319599,15.3597,16.319599,5.1913390000000001,43492442]
["2004-05-30",16.319599,16.319599,15.3597,16.319599,5.1913390000000001,27085354]
["2004-06-06",16.319599,17.279599999999999,16.319599,16.319599,5.1913390000000001,25456044]
["2004-06-13",16.319599,17.279599999999999,16.319599,17.279599999999999,5.4967170000000003,38239025]
["2004-06-20",17.279599999999999,17.279599999999999,16.319599,17.279599999999999,5.4967170000000003,48445522]
["2004-06-27",17.279599999999999,17.279599999999999,17.279599999999999,17.279599999999999,5.4967170000000003,44417611]
["2004-07-04",17.279599999999999,17.279599999999999,16.319599,16.319599,5.1913390000000001,29134764]
["2004-07-11",16.319599,17.279599999999999,16.319599,16.319599,5.1913390000000001,28134361]
["2004-07-18",16.319599,16.319599,16.319599,16.319599,5.1913390000000001,35549994]
["2004-07-25",16.319599,16.319599,15.3597,16.319599,5.1913390000000001,31853288]
["2004-08-01",16.319599,16.319599,15.3597,15.3597,4.8859899999999996,36962008]
["2004-08-08",15.3597,15.3597,15.3597,15.3597,4.8859899999999996,36833184]
["2004-08-15",15.3597,16.319599,15.3597,15.3597,4.8859899999999996,31686713]
["2004-08-22",16.319599,16.319599,15.3597,16.319599,5.1913390000000001,24242897]
["2004-08-29",16.319599,16.319599,16.319599,16.319599,5.1913390000000001,33332198]
["2004-09-05",16.319599,16.319599,16.319599,16.319599,5.1913390000000001,22718077]
["2004-09-12",16.319599,16.319599,16.319599,16.319599,5.1913390000000001,31713232]
["2004-09-19",16.319599,16.319599,15.3597,16.319599,5.1913390000000001,38073191]
["2004-09-26",16.319599,16.319599,15.3597,16.319599,5.1913390000000001,51498783]
["2004-10-03",16.319599,17.279599999999999,16.319599,16.319599,5.1913390000000001,44139881]
["2004-10-10",16.319599,16.319599,15.3597,16.319599,5.1913390000000001,41148158]
["2004-10-17",16.319599,16.319599,15.3597,16.319599,5.1913390000000001,62327724]
["2004-10-24",15.3597,16.319599,15.3597,16.319599,5.1913390000000001,49742294]
["2004-10-31",16.319599,17.279599999999999,16.319599,17.279599999999999,5.4967170000000003,39066118]
["2004-11-07",17.279599999999999,17.279599999999999,16.319599,17.279599999999999,5.4967170000000003,33021214]
["2004-11-14",17.279599999999999,17.279599999999999,17.279599999999999,17.279599999999999,5.4967170000000003,39420663]
["2004-11-21",17.279599999999999,17.279599999999999,17.279599999999999,17.279599999999999,5.4967170000000003,40346911]
["2004-11-28",17.279599999999999,18.239598999999998,17.279599999999999,17.279599999999999,5.4967170000000003,45799149]
["2004-12-05",17.279599999999999,17.279599999999999,17.279599999999999,17.279599999999999,5.4967170000000003,34297427]
["2004-12-12",17.279599999999999,17.279599999999999,17.279599999999999,17.279599999999999,5.4967170000000003,43711764]
["2004-12-19",17.279599999999999,17.279599999999999,17.279599999999999,17.279599999999999,5.4967170000000003,23736187]
["2004-12-26",17.279599999999999,17.279599999999999,17.279599999999999,17.279599999999999,5.4967170000000003,12546027]
["2005-01-02",17.279599999999999,18.239598999999998,17.279599999999999,17.279599999999999,5.4967170000000003,29600715]
["2005-01-09",18.239598999999998,18.239598999999998,17.279599999999999,17.279599999999999,5.4967170000000003,46148295]
["2005-01-16",17.279599999999999,18.239598999999998,17.279599999999999,17.279599999999999,5.4967170000000003,34014463]
["2005-01-23",17.279599999999999,18.239598999999998,17.279599999999999,17.279599999999999,5.4967170000000003,32161362]
["2005-01-30",17.279599999999999,18.239598999999998,17.279599999999999,18.239598999999998,5.8020990000000001,29315823]
["2005-02-06",18.239598999999998,18.239598999999998,18.239598999999998,18.239598999999998,5.8020990000000001,36248026]
["2005-02-13",18.239598999999998,19.1996,18.239598999999998,18.239598999999998,5.8020990000000001,30780570]
["2005-02-20",19.1996,19.1996,18.239598999999998,19.1996,6.1074799999999998,53932791]
["2005-02-27",19.1996,20.159500000000001,19.1996,20.159500000000001,6.4128280000000002,43406771]
["2005-03-06",20.159500000000001,20.159500000000001,19.1996,20.159500000000001,6.4128280000000002,33215604]
["2005-03-13",20.159500000000001,20.159500000000001,19.1996,20.159500000000001,6.4128280000000002,50640133]
["2005-03-20",20.159500000000001,20.159500000000001,19.1996,19.861999999999998,6.3181929999999999,26543941]
["2005-03-27",19.861999999999998,20.159500000000001,19.1996,20.159500000000001,6.4128280000000002,31175498]
["2005-04-03",20.159500000000001,20.159500000000001,19.1996,20.159500000000001,6.4128280000000002,46435230]
["2005-04-10",20.159500000000001,20.159500000000001,19.1996,19.1996,6.1074799999999998,40664814]
["2005-04-17",18.239598999999998,19.1996,18.239598999999998,19.1996,6.1074799999999998,58155612]
["2005-04-24",19.1996,19.1996,18.239598999999998,18.239598999999998,5.8020990000000001,43748125]
["2005-05-01",18.239598999999998,19.1996,18.239598999999998,19.1996,6.3188029999999999,35515504]
["2005-05-08",19.1996,19.1996,18.239598999999998,19.1996,6.3188029999999999,33661196]
["2005-05-15",19.1996,19.1996,18.239598999999998,19.1996,6.9724870000000001,41357627]
["2005-05-22",19.1996,19.1996,19.1996,19.1996,6.9724870000000001,27948274]
["2005-05-29",19.1996,19.1996,19.1996,19.1996,6.9724870000000001,29853165]
["2005-06-05",19.1996,19.1996,19.1996,19.1996,6.9724870000000001,32628948]
["2005-06-12",19.1996,20.159500000000001,19.1996,19.1996,6.9724870000000001,35297548]
["2005-06-19",20.159500000000001,20.159500000000001,19.1996,20.159500000000001,7.3210829999999998,46169167]
["2005-06-26",20.159500000000001,20.159500000000001,19.1996,20.159500000000001,7.3210829999999998,31796158]
["2005-07-03",20.159500000000001,20.159500000000001,19.1996,20.159500000000001,7.3210829999999998,52909932]
["2005-07-10",20.159500000000001,21.119499000000001,20.159500000000001,21.119499000000001,7.6697129999999998,34610095]
["2005-07-17",21.119499000000001,22.079499999999999,21.119499000000001,21.119499000000001,7.6697129999999998,43662864]
["2005-07-24",21.119499000000001,22.079499999999999,21.119499000000001,22.079499999999999,8.0183479999999996,29199509]
["2005-07-31",22.079499999999999,22.079499999999999,21.119499000000001,21.119499000000001,7.6697129999999998,29662681]
["2005-08-07",21.119499000000001,22.079499999999999,21.119499000000001,22.079499999999999,8.0183479999999996,31808386]
["2005-08-14",22.079499999999999,22.079499999999999,21.119499000000001,22.079499999999999,8.0183479999999996,24243804]
["2005-08-21",22.079499999999999,22.079499999999999,20.159500000000001,20.159500000000001,7.3210829999999998,33245822]
["2005-08-28",20.159500000000001,21.119499000000001,20.159500000000001,20.159500000000001,7.3210829999999998,35143183]
["2005-09-04",20.159500000000001,21.119499000000001,20.159500000000001,21.119499000000001,7.6697129999999998,28442573]
["2005-09-11",22.079499999999999,22.079499999999999,21.119499000000001,21.119499000000001,7.6697129999999998,28515149]
["2005-09-18",21.119499000000001,21.119499000000001,20.159500000000001,21.119499000000001,7.6697129999999998,31850514]
["2005-09-25",21.119499000000001,22.079499999999999,21.119499000000001,22.079499999999999,8.0183479999999996,33594584]
["2005-10-02",22.079499999999999,22.079499999999999,21.119499000000001,21.119499000000001,7.6697129999999998,34628549]
["2005-10-09",21.119499000000001,22.079499999999999,21.119499000000001,22.079499999999999,8.0183479999999996,33578937]
["2005-10-16",22.079499999999999,22.079499999999999,21.119499000000001,22.079499999999999,8.0183479999999996,43637223]
["2005-10-23",22.079499999999999,23.039498999999999,22.079499999999999,22.079499999999999,8.0183479999999996,47964826]
["2005-10-30",23.039498999999999,23.999500000000001,23.039498999999999,23.999500000000001,8.7156110000000009,46769533]
["2005-11-06",23.999500000000001,23.999500000000001,23.039498999999999,23.999500000000001,8.7156110000000009,57731404]
["2005-11-13",23.999500000000001,24.959399999999999,23.999500000000001,23.999500000000001,8.7156110000000009,36090088]
["2005-11-20",23.999500000000001,24.959399999999999,23.999500000000001,24.959399999999999,9.0642049999999994,24329430]
["2005-11-27",24.959399999999999,25.919398999999999,24.959399999999999,25.919398999999999,9.4128369999999997,43946112]
["2005-12-04",25.919398999999999,25.919398999999999,24.959399999999999,25.919398999999999,9.4128369999999997,36474574]
["2005-12-11",25.919398999999999,25.919398999999999,24.959399999999999,25.919398999999999,9.4128369999999997,34516805]
["2005-12-18",25.919398999999999,26.8794,25.919398999999999,26.8794,9.761469,49971160]
["2005-12-25",26.8794,26.8794,25.919398999999999,25.919398999999999,9.4128369999999997,13431114]
["2006-01-01",25.919398999999999,27.839399,25.919398999999999,26.8794,9.761469,32201077]
["2006-01-08",26.8794,26.8794,25.919398999999999,25.919398999999999,9.4128369999999997,60515644]
["2006-01-15",25.919398999999999,25.919398999999999,24.959399999999999,24.959399999999999,9.0642049999999994,45261440]
["2006-01-22",24.959399999999999,26.8794,24.959399999999999,26.8794,9.761469,51740881]
["2006-01-29",26.8794,26.8794,25.919398999999999,26.8794,9.761469,32736869]
["2006-02-05",26.8794,26.8794,25.919398999999999,26.8794,9.761469,29134551]
["2006-02-12",26.8794,27.839399,26.8794,27.839399,10.110099999999999,37336690]
["2006-02-19",27.839399,28.799399999999999,27.839399,27.839399,10.110099999999999,26107126]
["2006-02-26",27.839399,29.7593,27.839399,27.839399,10.110099999999999,41043285]
["2006-03-05",27.839399,28.799399999999999,26.8794,27.839399,10.110099999999999,43130477]
["2006-03-12",27.839399,28.799399999999999,27.839399,27.839399,10.110099999999999,39448902]
["2006-03-19",28.799399999999999,28.799399999999999,26.8794,27.839399,10.110099999999999,39415295]
["2006-03-26",27.839399,27.839399,26.8794,27.839399,10.110099999999999,36092477]
["2006-04-02",27.839399,27.839399,27.839399,27.839399,10.110099999999999,34355672]
["2006-04-09",27.839399,27.839399,25.919398999999999,26.8794,9.761469,30954292]
["2006-04-16",26.8794,27.839399,26.8794,27.839399,10.110099999999999,29574202]
["2006-04-23",27.839399,27.839399,26.8794,27.839399,10.110099999999999,40542962]
["2006-04-30",27.839399,28.799399999999999,27.839399,28.799399999999999,10.458731,33580617]
["2006-05-07",28.799399999999999,29.7593,26.8794,26.8794,9.761469,51687767]
["2006-05-14",26.8794,26.8794,24.959399999999999,25.919398999999999,9.7200889999999998,73022019]
["2006-05-21",25.919398999999999,26.8794,24.959399999999999,26.8794,11.06837,50630513]
["2006-05-28",26.8794,26.8794,24.959399999999999,25.919398999999999,10.67306,40015253]
["2006-06-04",25.919398999999999,25.919398999999999,23.999500000000001,24.959399999999999,10.277752,48248699]
["2006-06-11",23.999500000000001,24.959399999999999,22.079499999999999,23.039498999999999,9.4871800000000004,77028523]
["2006-06-18",23.4499,24.426901000000001,23.4499,23.4499,9.6561719999999998,80615655]
["2006-06-25",23.4499,25.403998999999999,23.4499,25.403998999999999,10.46083,104873117]
["2006-07-02",25.403998999999999,25.403998999999999,25.403998999999999,25.403998999999999,10.46083,37850927]
["2006-07-09",25.403998999999999,25.403998999999999,23.4499,23.4499,9.6561719999999998,53577770]
["2006-07-16",23.4499,25.403998999999999,23.4499,24.426901000000001,10.058482,41496958]
["2006-07-23",24.426901000000001,26.3811,24.426901000000001,26.3811,10.86318,39309181]
["2006-07-30",26.3811,27.3582,26.3811,27.3582,11.26553,46729238]
["2006-08-06",27.3582,27.3582,26.3811,27.3582,11.26553,34753391]
["2006-08-13",27.3582,28.3353,27.3582,28.3353,11.667877000000001,39121596]
["2006-08-20",28.3353,28.3353,27.3582,27.3582,11.26553,38304540]
["2006-08-27",27.3582,29.3123,27.3582,28.3353,11.667877000000001,32664926]
["2006-09-03",28.3353,29.3123,27.3582,27.3582,11.26553,35602194]
["2006-09-10",27.3582,28.3353,27.3582,28.3353,11.667877000000001,38154006]
["2006-09-17",28.3353,28.3353,27.3582,28.3353,11.667877000000001,31130109]
["2006-09-24",28.3353,29.3123,28.3353,28.3353,11.667877000000001,34493825]
["2006-10-01",28.3353,29.3123,28.3353,29.3123,12.070188,40641101]
["2006-10-08",29.3123,30.289400000000001,29.3123,30.289400000000001,12.472536,40880476]
["2006-10-15",30.289400000000001,30.289400000000001,29.3123,30.289400000000001,12.472536,42429192]
["2006-10-22",30.289400000000001,30.289400000000001,29.3123,29.3123,12.070188,27276717]
["2006-10-29",29.3123,29.3123,28.3353,29.3123,12.070188,32029754]
["2006-11-05",29.3123,30.289400000000001,29.3123,29.3123,12.070188,36400235]
["2006-11-12",29.3123,30.289400000000001,29.3123,29.3123,12.070188,32170024]
["2006-11-19",29.3123,30.289400000000001,28.3353,29.3123,12.070188,28308565]
["2006-11-26",29.3123,29.3123,27.3582,27.3582,11.26553,48917880]
["2006-12-03",27.3582,29.3123,27.3582,28.3353,11.667877000000001,47597968]
["2006-12-10",29.3123,30.289400000000001,28.3353,30.289400000000001,12.472536,51592247]
["2006-12-17",30.289400000000001,30.289400000000001,29.3123,29.3123,12.070188,27506566]
["2006-12-24",29.449100000000001,30.289400000000001,29.3123,30.289400000000001,12.472536,10911295]
["2006-12-31",29.966999000000001,31.266500000000001,29.966999000000001,30.289400000000001,12.472536,29902228]
["2007-01-07",30.289400000000001,32.243599000000003,30.289400000000001,32.243599000000003,13.277232,51639595]
["2007-01-14",32.243599000000003,32.243599000000003,31.266500000000001,32.243599000000003,13.277232,45516009]
["2007-01-21",32.243599000000003,32.243599000000003,31.266500000000001,31.266500000000001,12.874886,51404940]
["2007-01-28",31.266500000000001,32.243599000000003,31.266500000000001,32.243599000000003,13.277232,41661632]
["2007-02-04",32.243599000000003,32.243599000000003,32.243599000000003,32.243599000000003,13.277232,30357085]
["2007-02-11",32.243599000000003,32.243599000000003,31.266500000000001,32.243599000000003,13.277232,35445707]
["2007-02-18",32.243599000000003,33.220599999999997,32.243599000000003,33.220599999999997,13.679541,42706193]
["2007-02-25",33.220599999999997,33.220599999999997,30.289400000000001,30.289400000000001,12.472536,80917274]
["2007-03-04",29.3123,31.266500000000001,29.3123,31.266500000000001,12.874886,54386099]
["2007-03-11",31.266500000000001,31.266500000000001,29.3123,29.3123,12.070188,71734147]
["2007-03-18",29.3123,31.266500000000001,29.3123,31.266500000000001,12.874886,57837129]
["2007-03-25",31.266500000000001,31.266500000000001,30.289400000000001,31.266500000000001,12.874886,35016291]
["2007-04-01",31.266500000000001,32.243599000000003,30.289400000000001,31.676901000000001,13.043879,26919196]
["2007-04-08",31.676901000000001,32.243599000000003,31.266500000000001,32.243599000000003,13.277232,32817983]
["2007-04-15",33.220599999999997,33.220599999999997,32.243599000000003,33.220599999999997,13.679541,58427338]
["2007-04-22",33.220599999999997,33.220599999999997,32.243599000000003,33.220599999999997,13.679541,39115220]
["2007-04-29",32.243599000000003,34.197701000000002,32.243599000000003,34.197701000000002,14.081887,33028743]
["2007-05-06",34.197701000000002,34.197701000000002,32.243599000000003,33.220599999999997,13.679541,45945358]
["2007-05-13",33.220599999999997,33.220599999999997,32.243599000000003,32.243599000000003,13.277232,44924957]
["2007-05-20",32.243599000000003,32.243599000000003,31.266500000000001,31.266500000000001,14.199961999999999,46740166]
["2007-05-27",31.266500000000001,32.243599000000003,30.289400000000001,32.243599000000003,15.141493000000001,41900331]
["2007-06-03",32.243599000000003,32.243599000000003,30.289400000000001,30.289400000000001,14.223807000000001,63286797]
["2007-06-10",30.289400000000001,32.243599000000003,30.289400000000001,32.243599000000003,15.141493000000001,75297302]
["2007-06-17",32.243599000000003,32.243599000000003,31.266500000000001,32.243599000000003,15.141493000000001,49853258]
["2007-06-24",31.266500000000001,31.266500000000001,30.289400000000001,31.266500000000001,14.682650000000001,43944179]
["2007-07-01",31.266500000000001,32.243599000000003,30.289400000000001,31.266500000000001,14.682650000000001,33361814]
["2007-07-08",32.243599000000003,32.243599000000003,30.289400000000001,32.243599000000003,15.141493000000001,50868489]
["2007-07-15",32.243599000000003,32.243599000000003,30.289400000000001,30.289400000000001,14.223807000000001,43915873]
["2007-07-22",30.289400000000001,31.266500000000001,27.3582,27.3582,12.847322999999999,87132844]
["2007-07-29",27.3582,28.3353,27.3582,27.3582,12.847322999999999,75827166]
["2007-08-05",27.3582,29.3123,27.3582,27.3582,12.847322999999999,95121917]
["2007-08-12",28.3353,29.3123,27.3582,28.3353,13.306167,89928550]
["2007-08-19",28.3353,29.3123,28.3353,29.3123,13.764965999999999,49059480]
["2007-08-26",29.3123,29.3123,27.3582,28.3353,13.306167,48049985]
["2007-09-02",28.3353,29.3123,27.3582,27.3582,12.847322999999999,46645648]
["2007-09-09",27.3582,28.3353,27.3582,28.3353,13.306167,39734260]
["2007-09-16",28.3353,30.289400000000001,27.3582,29.3123,13.764965999999999,75786773]
["2007-09-23",29.3123,31.266500000000001,29.3123,30.289400000000001,14.223807000000001,48270445]
["2007-09-30",30.289400000000001,31.266500000000001,30.289400000000001,31.266500000000001,14.682650000000001,46173252]
["2007-10-07",31.266500000000001,31.266500000000001,30.289400000000001,31.266500000000001,14.682650000000001,46570467]
["2007-10-14",30.289400000000001,31.266500000000001,29.3123,29.3123,13.764965999999999,45544818]
["2007-10-21",28.3353,29.3123,28.3353,29.3123,13.764965999999999,45004769]
["2007-10-28",29.3123,30.289400000000001,29.3123,29.3123,13.764965999999999,41005889]
["2007-11-04",29.3123,29.3123,26.3811,26.3811,12.388483000000001,79686134]
["2007-11-11",26.3811,28.3353,26.3811,26.3811,12.388483000000001,73967140]
["2007-11-18",26.3811,26.3811,24.426901000000001,25.403998999999999,11.929637,73677967]
["2007-11-25",26.3811,27.3582,25.403998999999999,27.3582,12.847322999999999,71103109]
["2007-12-02",27.3582,28.3353,26.3811,28.3353,13.306167,55748077]
["2007-12-09",27.3582,28.3353,26.3811,26.3811,12.388483000000001,52639636]
["2007-12-16",26.3811,27.3582,25.403998999999999,26.3811,12.388483000000001,56643554]
["2007-12-23",26.3811,27.3582,26.3323,26.3811,12.388483000000001,11028193]
["2007-12-30",26.3811,26.967400000000001,25.658100000000001,25.814399999999999,12.122362000000001,27399816]
["2008-01-06",25.755800000000001,25.814399999999999,24.720099999999999,25.511499000000001,11.980117999999999,63080179]
["2008-01-13",25.374701000000002,26.234501000000002,23.909099999999999,24.036100000000001,11.287277,81845024]
["2008-01-20",23.645299999999999,24.329201000000001,19.9422,22.922198999999999,10.764192,172662263]
["2008-01-27",22.462999,23.860201,21.437099,23.283799999999999,10.933999999999999,87960393]
["2008-02-03",23.615998999999999,23.674600999999999,20.635899999999999,20.919201000000001,9.8235910000000004,68706161]
["2008-02-10",20.674999,21.769300000000001,19.600200999999998,20.596800000000002,9.6721939999999993,80754107]
["2008-02-17",20.714099999999998,22.550899999999999,20.655398999999999,21.8475,10.259517000000001,63083542]
["2008-02-24",22.267599000000001,23.557300999999999,21.7791,21.964701000000002,10.314553999999999,83980815]
["2008-03-02",21.5152,21.837700000000002,19.805401,20.254801,9.5115909999999992,75608881]
["2008-03-09",20.186399000000002,21.544599999999999,19.531798999999999,20.205998999999998,9.4886739999999996,94426413]
["2008-03-16",19.414498999999999,20.7043,18.740400000000001,20.596800000000002,9.6721939999999993,128401632]
["2008-03-23",20.596800000000002,22.834299000000001,20.596800000000002,22.7073,10.663277000000001,64223323]
["2008-03-30",22.3262,25.0914,22.169900999999999,24.212,11.36988,82922024]
["2008-04-06",24.456301,24.6175,22.677999,22.8978,10.752734999999999,59907162]
["2008-04-13",22.6633,24.558800000000002,22.2041,24.417200000000001,11.466241999999999,54489881]
["2008-04-20",24.4221,24.573499999999999,21.798598999999999,22.751301000000002,10.683939000000001,59905942]
["2008-04-27",22.858699999999999,24.607700000000001,22.765899999999998,24.260798999999999,12.039925,39564358]
["2008-05-04",24.221800000000002,24.265699000000001,22.619399999999999,23.029699000000001,11.428965,46864250]
["2008-05-11",23.220199999999998,23.713698999999998,22.941799,23.098101,11.462910000000001,42336644]
["2008-05-18",23.146999000000001,23.190901,21.495701,21.505500999999999,12.781561,57481516]
["2008-05-25",21.3687,22.6584,21.016898999999999,22.189399999999999,13.944428,47698937]
["2008-06-01",21.930499999999999,22.082001000000002,20.459999,20.459999,12.857625000000001,57233514]
["2008-06-08",20.362300999999999,20.9876,19.736999999999998,20.899699999999999,13.133946999999999,66073063]
["2008-06-15",20.958300000000001,21.446898999999998,19.805401,20.142499999999998,12.658099,58440414]
["2008-06-22",20.083798999999999,20.245100000000001,17.636199999999999,18.613299999999999,11.697108,71902171]
["2008-06-29",18.564501,18.588899999999999,17.284500000000001,17.709499000000001,11.129136000000001,72715315]
["2008-07-06",17.8414,18.710999999999999,17.260099,17.260099,10.846721000000001,70526908]
["2008-07-13",17.465299999999999,18.710999999999999,15.7065,18.588899999999999,11.681775,97170101]
["2008-07-20",18.598700000000001,20.264600999999999,17.704699999999999,18.466801,11.605046,79373921]
["2008-07-27",18.1737,18.7941,16.971800000000002,18.383699,11.552821,64745051]
["2008-08-03",18.461901000000001,21.8279,18.1737,21.7302,13.655854,82791364]
["2008-08-10",21.935400000000001,22.145499999999998,20.386700000000001,21.461500000000001,13.486996,59343486]
["2008-08-17",21.197700999999999,21.495701,19.419398999999999,20.631001000000001,12.965089000000001,53929939]
["2008-08-24",20.3916,21.495701,19.712499999999999,21.358899999999998,13.422522000000001,52735599]
["2008-08-31",21.104900000000001,22.726800999999998,20.631001000000001,20.689599999999999,13.001915,81050817]
["2008-09-07",22.130800000000001,23.742999999999999,21.026699000000001,21.74,13.662011,107496191]
["2008-09-14",20.4209,24.084999,18.075899,24.084999,15.135675000000001,193029599]
["2008-09-21",23.977501,24.373199,21.906099000000001,22.7561,14.300559,57818581]
["2008-09-28",22.765899999999998,23.7332,19.736999999999998,22.565598999999999,14.180842,75900404]
["2008-10-05",21.2026,21.388200999999999,15.6332,16.7715,10.539671,117927412]
["2008-10-12",18.027100000000001,21.2026,14.851599999999999,16.048500000000001,10.085319,101835529]
["2008-10-19",16.737300999999999,17.1966,12.189,13.830500000000001,8.6914650000000009,72098799]
["2008-10-26",12.7264,15.7798,11.637,14.509600000000001,9.1182309999999998,101246363]
["2008-11-02",14.6806,16.727599999999999,14.079700000000001,15.5502,9.7721739999999997,66530402]
["2008-11-09",16.121798999999999,16.405100000000001,13.4739,13.576499999999999,8.5318470000000008,51897593]
["2008-11-16",13.6791,13.947800000000001,11.1875,11.441599999999999,7.1902150000000002,69084183]
["2008-11-23",11.8568,14.6073,10.8553,14.6073,9.1796279999999992,70828877]
["2008-11-30",14.460699999999999,15.437799999999999,13.259,13.3371,8.3814010000000003,53669737]
["2008-12-07",14.6464,16.805700000000002,14.2751,14.9542,9.3976299999999995,61882312]
["2008-12-14",15.320600000000001,16.1999,14.2262,16.1999,10.180462,46469952]
["2008-12-21",16.024099,16.072901000000002,14.460699999999999,14.6464,9.2042009999999994,14996212]
["2008-12-28",14.7441,16.644501000000002,14.363,16.644501000000002,10.459863,15965203]
["2009-01-04",16.810600000000001,16.952299,15.047000000000001,15.081200000000001,9.4774399999999996,36211706]
["2009-01-11",15.139799999999999,15.1447,11.6907,12.8535,8.0774939999999997,58321823]
["2009-01-18",13.1417,13.234500000000001,10.630599999999999,11.1387,6.9998649999999998,70093832]
["2009-01-25",11.216900000000001,13.385999999999999,11.0654,11.935,7.5002820000000003,60992955]
["2009-02-01",11.8226,13.2883,11.265700000000001,12.8535,8.0774939999999997,47291201]
["2009-02-08",12.9756,13.4983,11.3439,11.6272,7.306851,57934467]
["2009-02-15",11.490399999999999,11.5588,8.0804299999999998,8.0872700000000002,5.0822630000000002,84409745]
["2009-02-22",8.4517199999999999,8.5885099999999994,6.8981700000000004,7.1688200000000002,4.5050840000000001,110154725]
["2009-03-01",6.8688599999999997,7.5039600000000002,5.9992599999999996,6.0871899999999997,3.825358,93631757]
["2009-03-08",6.1546099999999999,8.1879100000000005,5.5830200000000003,7.4756200000000002,4.6978850000000003,115058308]
["2009-03-15",7.8557100000000002,9.52651,7.6212099999999996,9.1473999999999993,5.7484770000000003,85016319]
["2009-03-22",9.52651,10.249499999999999,8.8425499999999992,9.0096299999999996,5.661899,71130635]
["2009-03-29",8.73996,11.2364,8.3931000000000004,10.571999999999999,6.6437350000000004,77468081]
["2009-04-05",10.6404,10.8651,9.1503300000000003,10.5915,6.6559900000000001,57342111]
["2009-04-12",10.5915,11.827500000000001,10.5915,11.8226,7.429646,48071884]
["2009-04-19",11.812900000000001,11.969200000000001,10.308199999999999,11.637,7.3130100000000002,53180196]
["2009-04-26",11.334099999999999,12.4773,10.669700000000001,12.4529,7.8257459999999996,45896519]
["2009-05-03",12.702,13.3078,12.2379,12.9023,8.1081599999999998,64405492]
["2009-05-10",13.1417,13.1417,11.2462,11.7494,7.6156199999999998,50185689]
["2009-05-17",11.5784,12.9902,11.2462,12.804600000000001,8.299569,48284734]
["2009-05-24",12.7704,13.3371,12.418699999999999,12.8095,8.3027449999999998,37102822]
["2009-05-31",13.1417,14.6317,13.063499999999999,14.377700000000001,9.3192070000000005,46454543]
["2009-06-07",14.363,14.705,13.9331,14.2067,9.2083700000000004,31609035]
["2009-06-14",14.0357,14.0406,12.702,13.400600000000001,8.6858799999999992,45386581]
["2009-06-21",13.483700000000001,13.483700000000001,12.467499999999999,13.0977,8.4895479999999992,32976405]
["2009-06-28",13,13.7377,12.3893,12.565200000000001,8.1443980000000007,37557720]
["2009-07-05",12.2965,12.448,11.2852,11.490399999999999,7.447743,37243996]
["2009-07-12",11.4171,13.2247,11.2608,12.912100000000001,8.3692469999999997,38925344]
["2009-07-19",13.087999999999999,14.602399999999999,12.9414,14.065,9.1165230000000008,38982545]
["2009-07-26",14.411899999999999,14.734299999999999,13.938000000000001,14.4901,9.3920600000000007,38480120]
["2009-08-02",14.3826,15.8287,14.324,15.6723,10.158329,53363875]
["2009-08-09",15.711399999999999,16.097401000000001,15.1936,15.4183,9.9936919999999994,32977633]
["2009-08-16",15.2424,15.760300000000001,14.734299999999999,15.628399999999999,10.129873999999999,33507607]
["2009-08-23",15.667400000000001,15.8775,15.154500000000001,15.4329,10.003157,32517626]
["2009-08-30",15.3597,15.77,14.685499999999999,15.0275,9.7403879999999994,31817818]
["2009-09-06",15.2424,16.903500000000001,15.173999999999999,16.776399999999999,10.873974,45552960]
["2009-09-13",16.610299999999999,17.250298999999998,16.414899999999999,16.800799999999999,10.889789,39199057]
["2009-09-20",16.9132,17.431101000000002,16.625,17.040199000000001,11.04496,30170165]
["2009-09-27",17.054898999999999,18.295798999999999,16.7911,17.538499999999999,11.367945000000001,46801836]
["2009-10-04",17.255199000000001,18.730599999999999,17.162399000000001,18.588899999999999,12.048781999999999,31471713]
["2009-10-11",18.505800000000001,19.3657,18.281099000000001,18.759899000000001,12.159618999999999,33918886]
["2009-10-18",18.686599999999999,19.1996,17.587399999999999,18.017299999999999,11.678288,35425521]
["2009-10-25",17.919599999999999,18.071100000000001,16.327000000000002,16.625,10.775841,45162737]
["2009-11-01",16.5322,16.805700000000002,15.7407,16.493099000000001,10.690346999999999,42519491]
["2009-11-08",15.9948,17.280000999999999,15.9948,16.350000000000001,10.597593,72858962]
["2009-11-15",16.5,17.389999,16.344999000000001,16.68,10.811489999999999,79793813]
["2009-11-22",16.600000000000001,17.18,15.4,16.209999,10.506848,57130515]
["2009-11-29",16.290001,16.780000999999999,15.83,16.614999999999998,10.769360000000001,39713306]
["2009-12-06",16.690000999999999,16.834999,15.5,15.62,10.12443,43486874]
["2009-12-13",15.965,16.555,15.64,15.98,10.35777,43946052]
["2009-12-20",16.065000999999999,16.739999999999998,15.965,16.639999,10.785563,22115088]
["2009-12-27",16.684999000000001,16.850000000000001,16.540001,16.540001,10.720746999999999,11005032]
["2010-01-03",16.559999000000001,17.415001,16.559999000000001,17.114999999999998,11.093444999999999,31806913]
["2010-01-10",17.32,17.485001,16.530000999999999,16.639999,10.785563,32872772]
["2010-01-17",16.715,16.790001,15.43,15.6,10.111466,31113048]
["2010-01-24",15.45,15.77,14.82,15,9.7225640000000002,46783819]
["2010-01-31",14.914999999999999,15.81,14.26,14.28,9.2558790000000002,49986123]
["2010-02-07",14.5,15.09,13.965,14.44,9.3595869999999994,45787586]
["2010-02-14",14.6,15.87,14.57,15.404999999999999,9.9850709999999996,33881911]
["2010-02-21",15.25,15.35,14.335000000000001,14.785,9.5832069999999998,39107813]
["2010-02-28",14.94,15.625,14.484999999999999,15.615,10.121187000000001,37046078]
["2010-03-07",15.71,16.364999999999998,15.44,16.170000000000002,10.480923000000001,34059347]
["2010-03-14",16.170000000000002,16.285,15.68,15.8,10.241099999999999,40363439]
["2010-03-21",15.74,16.709999,15.43,16.579999999999998,10.746672999999999,35542264]
["2010-03-28",16.600000000000001,16.834999,16.215,16.709999,10.830935,28206424]
["2010-04-04",16.709999,17,16.165001,17,11.018905,29049986]
["2010-04-11",17.200001,17.600000000000001,16.864999999999998,17.030000999999999,11.038349999999999,43528084]
["2010-04-18",16.815000999999999,17.25,16.209999,16.48,10.681856,40900393]
["2010-04-25",16.73,16.739999999999998,14.705,15.1,9.7873800000000006,64222251]
["2010-05-02",14.6,15.1,11.51,12.65,8.1993620000000007,119718353]
["2010-05-09",13.9,14.605,13,13.095000000000001,8.8086420000000007,104646621]
["2010-05-16",13,13.494999999999999,12.425000000000001,13.015000000000001,8.7548290000000009,69009150]
["2010-05-23",13.31,13.73,12.035,13.515000000000001,9.0911659999999994,52525811]
["2010-05-30",13.505000000000001,13.65,12.375,12.535,8.4319459999999999,44650696]
["2010-06-06",12.25,13.215,11.885,13.115,8.8220949999999991,46518187]
["2010-06-13",13.4,14.05,13.365,13.855,9.3198749999999997,48684284]
["2010-06-20",14.2,14.25,12.955,13.13,8.8321850000000008,30227929]
["2010-06-27",13.18,13.49,12.145,12.395,8.337771,39643342]
["2010-07-04",12.4,13.585000000000001,12.11,13.29,8.9398140000000001,36819178]
["2010-07-11",13.35,13.865,12.815,12.885,8.6673799999999996,31020325]
["2010-07-18",12.705,13.315,12.31,13.1,8.8120069999999995,31543985]
["2010-07-25",13.324999999999999,14.925000000000001,13.05,14.145,9.5149480000000004,59638278]
["2010-08-01",14.275,15.24,14.105,14.24,9.5788519999999995,35346106]
["2010-08-08",14.48,14.68,12.755000000000001,13.15,8.8456379999999992,44490133]
["2010-08-15",13.2,13.68,12.505000000000001,12.585000000000001,8.4655799999999992,42277476]
["2010-08-22",12.65,12.83,12.02,12.484999999999999,8.3983109999999996,43939539]
["2010-08-29",12.62,13.4,11.95,13.22,8.8927270000000007,47605745]
["2010-09-05",13.33,13.335000000000001,12.63,13.12,8.8254590000000004,37982553]
["2010-09-12",13.395,13.47,12.765000000000001,12.785,8.6001150000000006,42546957]
["2010-09-19",12.805,13.26,12.49,13.074999999999999,8.7951890000000006,37747413]
["2010-09-26",13.14,13.265000000000001,12.605,12.725,8.5597539999999999,51264465]
["2010-10-03",12.61,13.525,12.35,13.45,9.0474409999999992,53390609]
["2010-10-10",13.365,14.095000000000001,13.17,13.73,9.2357890000000005,50070532]
["2010-10-17",13.49,13.9,13.26,13.335000000000001,8.9700830000000007,44998827]
["2010-10-24",13.36,13.445,13.074999999999999,13.08,8.7985530000000001,34851749]
["2010-10-31",13.24,13.85,13.03,13.72,9.2290620000000008,47193795]
["2010-11-07",13.705,13.865,12.86,13.24,8.9061800000000009,37354541]
["2010-11-14",13.305,13.65,12.63,12.835000000000001,8.6337469999999996,54312080]
["2010-11-21",12.98,13.025,11.615,11.885,7.9947080000000001,48190900]
["2010-11-28",12.025,12.14,10.88,11.74,7.8971720000000003,75076035]
["2010-12-05",11.8,12.95,11.56,12.695,8.5395730000000007,60372107]
["2010-12-12",12.824999999999999,13.015000000000001,12.46,12.645,8.5059400000000007,44003407]
["2010-12-19",12.59,13.02,12.5,12.83,8.6303830000000001,24255287]
["2010-12-26",12.8,12.815,12.45,12.45,8.3747679999999995,12192653]
["2011-01-02",12.625,13.9,12.53,13.205,8.8826370000000008,48864597]
["2011-01-09",13.18,14.595000000000001,12.63,14.54,9.7806529999999992,74989228]
["2011-01-16",14.5,15.175000000000001,14.06,14.95,10.05645,66720238]
["2011-01-23",14.955,16.114999999999998,14.85,15.39,10.352425999999999,59248341]
["2011-01-30",15.244999999999999,15.83,14.92,15.56,10.466780999999999,58702057]
["2011-02-06",15.645,16.16,15.28,15.645,10.523956999999999,52337814]
["2011-02-13",15.695,16.100000000000001,15.164999999999999,15.52,10.439873,58357541]
["2011-02-20",15.52,15.52,14.455,15.04,10.116989,51064406]
["2011-02-27",15.04,15.43,14.55,15.01,10.09681,49292755]
["2011-03-06",14.914999999999999,15.34,14.48,14.61,9.8277420000000006,47664994]
["2011-03-13",14.255000000000001,14.72,13.26,14.01,9.4241379999999992,91353356]
["2011-03-20",14.23,14.84,14.085000000000001,14.68,9.8748290000000001,39349657]
["2011-03-27",14.625,15.26,14.54,15.21,10.231344,38528010]
["2011-04-03",15.19,15.965,14.94,15.85,10.661853000000001,41336672]
["2011-04-10",15.965,15.965,15.205,15.32,10.305338000000001,34749291]
["2011-04-17",15.275,15.295,14.28,15.105,10.160712999999999,45224796]
["2011-04-24",15.1,15.83,15.01,15.15,10.190984,31906302]
["2011-05-01",15.31,15.41,14.78,15.19,10.687913999999999,39012495]
["2011-05-08",15.02,15.154999999999999,14.525,14.62,10.286853000000001,44290181]
["2011-05-15",14.505000000000001,15.12,14.31,14.69,10.336105999999999,44001516]
["2011-05-22",14.465,14.93,14.125,14.605,10.276299,41447945]
["2011-05-29",14.57,15.375,14.445,14.75,10.378323999999999,45043874]
["2011-06-05",14.654999999999999,15.11,14.324999999999999,14.71,10.350179000000001,44639919]
["2011-06-12",14.695,15.295,14.535,15.2,10.694948999999999,65273340]
["2011-06-19",14.91,15.45,14.44,14.515000000000001,10.212974000000001,43198709]
["2011-06-26",14.5,15.935,14.43,15.845000000000001,11.148783,46237997]
["2011-07-03",15.875,15.9,15.154999999999999,15.244999999999999,10.726613,42698721]
["2011-07-10",15.02,15.11,13.4,13.62,9.5832379999999997,76727405]
["2011-07-17",13.46,14.84,12.8,14.335000000000001,10.086323,67741214]
["2011-07-24",14.135,14.2,12.824999999999999,13.11,9.2243940000000002,57468433]
["2011-07-31",13.68,13.725,11.115,11.555,8.1302730000000007,79544850]
["2011-08-07",11.565,12.16,9.27,10.914999999999999,7.6799600000000003,133929845]
["2011-08-14",11.065,11.66,10.115,10.28,7.2331630000000002,52802974]
["2011-08-21",10.105,10.99,10.039999999999999,10.234999999999999,7.2015010000000004,40526541]
["2011-08-28",10.55,11.375,10.275,10.515000000000001,7.3985130000000003,38107403]
["2011-09-04",10.210000000000001,10.44,9.27,9.3000000000000007,6.5436209999999999,58768689]
["2011-09-11",8.9290000000000003,10.43,8.0500000000000007,9.6389999999999993,6.7821470000000001,100867139]
["2011-09-18",9.16,9.4540000000000006,7.88,8.3000000000000007,5.8400059999999998,63596682]
["2011-09-25",8.0510000000000002,10.79,8,9.9,6.9657900000000001,66913040]
["2011-10-02",9.4260000000000002,11.275,8.8309999999999995,11.03,7.7608740000000003,76766980]
["2011-10-09",11.01,11.975,10.55,10.935,7.694032,64530254]
["2011-10-16",10.97,11.33,9.98,10.71,7.5357180000000001,63370814]
["2011-10-23",10.74,12.65,10.68,12.175000000000001,8.5665139999999997,67159923]
["2011-10-30",11.895,11.9,10,10.54,7.4161039999999998,77849276]
["2011-11-06",10.355,10.845000000000001,9.73,10.605,7.4618390000000003,52122976]
["2011-11-13",10.8,10.86,9.4039999999999999,9.5090000000000003,6.690677,46252001]
["2011-11-20",9.4320000000000004,9.4499999999999993,8.5,8.85,6.2269949999999996,46557502]
["2011-11-27",9.15,11.21,9.0370000000000008,11.07,7.7890199999999998,66501237]
["2011-12-04",11.25,11.69,10.75,11.17,7.8593799999999998,56289105]
["2011-12-11",10.97,11.16,9.6219999999999999,9.7710000000000008,6.8750229999999997,59896053]
["2011-12-18",9.6999999999999993,10.92,9.6509999999999998,10.26,7.2190909999999997,34701173]
["2011-12-25",10.26,10.38,9.6229999999999993,10.045,7.0678140000000003,17598960]
["2012-01-01",10.074999999999999,10.645,9.7100000000000009,9.8000000000000007,6.8954279999999999,33051998]
["2012-01-08",9.8000000000000007,10.9,9.3919999999999995,10.5,7.3879580000000002,51209951]
["2012-01-15",10.4,11.99,10.3,11.92,8.3870930000000001,64160043]
["2012-01-22",11.98,12.38,11.66,11.95,8.4082000000000008,43565634]
["2012-01-29",11.8,12.8,11.39,12.72,8.9499849999999999,61350243]
["2012-02-05",12.635,12.92,12.14,12.35,8.6896470000000008,41401525]
["2012-02-12",12.64,12.64,11.56,12.305,8.657985,53450975]
["2012-02-19",12.445,12.645,11.984999999999999,12.125,8.5313330000000001,43856924]
["2012-02-26",12.08,12.49,11.77,12.39,8.7177919999999993,40429955]
["2012-03-04",12.3,12.385,11.615,11.96,8.4152369999999994,46633027]
["2012-03-11",11.925000000000001,13.21,11.85,13.18,9.2736490000000007,68084229]
["2012-03-18",13.2,13.25,12.455,12.725,8.9535049999999998,47033401]
["2012-03-25",12.795,13.06,12.27,12.43,8.7459360000000004,48360455]
["2012-04-01",12.385,12.585000000000001,11.435,11.68,8.2182250000000003,46258870]
["2012-04-08",11.68,11.68,10.8,10.84,7.6271890000000004,48780095]
["2012-04-15",10.8,11.164999999999999,10.24,10.695,7.525163,68021971]
["2012-04-22",10.484999999999999,11.04,10.055,10.98,7.7256939999999998,52627769]
["2012-04-29",11.05,11.15,9.5670000000000002,9.6579999999999995,6.795515,52996648]
["2012-05-06",9.49,10.005000000000001,9.1010000000000009,9.73,7.3259980000000002,72465426]
["2012-05-13",9.5890000000000004,9.718,9.0060000000000002,9.3569999999999993,7.0451560000000004,65743435]
["2012-05-20",9.3290000000000006,9.7789999999999999,9.1669999999999998,9.3819999999999997,7.0639799999999999,51550938]
["2012-05-27",9.4809999999999999,9.58,8.6999999999999993,8.7949999999999999,6.6220100000000004,56731950]
["2012-06-03",8.7439999999999998,9.8889999999999993,8.65,9.6310000000000002,7.2514580000000004,70219962]
["2012-06-10",10.06,10.119999999999999,9.3019999999999996,9.89,7.4464680000000003,77522216]
["2012-06-17",10.119999999999999,10.48,9.6389999999999993,10.07,7.581995,53340889]
["2012-06-24",9.99,10.48,9.59,10.48,7.8906960000000002,62461849]
["2012-07-01",10.49,10.8,9.9969999999999999,9.9969999999999999,7.527031,49427637]
["2012-07-08",10,10.19,9.7840000000000007,10.06,7.574465,38880889]
["2012-07-15",10.074999999999999,10.220000000000001,9.6620000000000008,9.7170000000000005,7.3162089999999997,43874781]
["2012-07-22",9.5370000000000008,9.8719999999999999,8.76,9.7940000000000005,7.3741849999999998,81165393]
["2012-07-29",9.9499999999999993,10.39,9.31,10.19,7.6723460000000001,62147632]
["2012-08-05",10.28,11.385,10.27,11.23,8.4553919999999998,54598005]
["2012-08-12",11.25,11.675000000000001,11.16,11.57,8.7113879999999995,33629109]
["2012-08-19",11.6,11.95,11.315,11.595000000000001,8.7302110000000006,48044515]
["2012-08-26",11.574999999999999,11.765000000000001,11.25,11.51,8.6662130000000008,32804119]
["2012-09-02",11.46,12.494999999999999,11.4,12.324999999999999,9.2798499999999997,51713686]
["2012-09-09",12.305,13.08,12.115,12.955,9.7541949999999993,48151730]
["2012-09-16",12.835000000000001,13.015000000000001,12.2,12.465,9.3852600000000006,48513345]
["2012-09-23",12.33,12.484999999999999,11.59,11.59,8.7264470000000003,38793453]
["2012-09-30",11.41,12.025,11.385,11.97,9.0125600000000006,42142065]
["2012-10-07",11.5,11.9,11.355,11.744999999999999,8.8431510000000006,36407207]
["2012-10-14",11.67,12.82,11.66,12.47,9.3890250000000002,50552801]
["2012-10-21",12.36,12.59,11.895,12.215,9.1970270000000003,39679813]
["2012-10-28",12.135,12.675000000000001,11.99,12.545,9.4454949999999993,26923195]
["2012-11-04",12.48,12.67,11.49,11.765000000000001,8.8582099999999997,38173516]
["2012-11-11",11.8,11.98,11.435,11.5,8.6586839999999992,33743082]
["2012-11-18",11.654999999999999,12.445,11.615,12.35,9.2986719999999998,28901713]
["2012-11-25",12.35,12.74,12.29,12.635,9.5132569999999994,26676459]
["2012-12-02",12.664999999999999,13.025,12.61,12.91,9.7203119999999998,29574136]
["2012-12-09",12.734999999999999,13.164999999999999,12.605,12.99,9.7805470000000003,31176292]
["2012-12-16",12.975,13.4,12.85,13.365,10.062897,43928678]
["2012-12-23",13.4,13.535,13.16,13.225,9.9574859999999994,9351929]
["2012-12-30",13.115,13.89,13.105,13.865,10.439361,18447484]
["2013-01-06",13.855,13.95,13.425000000000001,13.755000000000001,10.356536999999999,32386589]
["2013-01-13",13.8,13.85,13.345000000000001,13.625,10.258656999999999,29615063]
["2013-01-20",13.635,13.72,13.164999999999999,13.525,10.183365,23347452]
["2013-01-27",13.58,13.935,13.53,13.805,10.394183999999999,30320405]
["2013-02-03",13.845000000000001,13.855,12.94,13.255000000000001,9.9800740000000001,37518264]
["2013-02-10",13.19,13.68,13.08,13.45,10.126893000000001,28265966]
["2013-02-17",13.425000000000001,13.975,13.12,13.605,10.243596999999999,40587993]
["2013-02-24",13.65,14.105,12.9,13.135,9.8897209999999998,48313475]
["2013-03-03",13.005000000000001,14.1,12.975,13.945,10.499594999999999,42478198]
["2013-03-10",13.965,14.68,13.824999999999999,14.505000000000001,10.921234,47128830]
["2013-03-17",13.96,14.365,13.755000000000001,13.965,10.514654,34710029]
["2013-03-24",14.22,14.38,13.215,13.41,10.096776999999999,33294933]
["2013-03-31",13.41,13.68,12.98,13.164999999999999,9.9123090000000005,30519253]
["2013-04-07",13.21,14.015000000000001,13.045,13.71,10.322656,31821440]
["2013-04-14",13.71,13.895,12.72,12.994999999999999,9.7843129999999991,40860370]
["2013-04-21",13.1,14.39,12.94,14.19,10.684061,42551319]
["2013-04-28",14.225,14.7,14.035,14.66,11.037936999999999,28968767]
["2013-05-05",14.7,15.08,14.29,14.64,11.022880000000001,34320729]
["2013-05-12",14.595000000000001,15.225,14.36,15.09,12.558617999999999,38927400]
["2013-05-19",15.145,15.22,14.22,14.76,12.283975999999999,34612818]
["2013-05-26",14.87,15.705,14.785,15.63,13.008032,36187386]
["2013-06-02",15.59,15.88,15.025,15.7,13.066288,37754619]
["2013-06-09",15.65,15.85,14.77,15.45,12.858226999999999,32524541]
["2013-06-16",15.505000000000001,16.120000999999998,14.76,14.76,12.283975999999999,48907062]
["2013-06-23",14.8,15.385,14.4,15.095000000000001,12.562779000000001,38709852]
["2013-06-30",15.35,15.914999999999999,14.785,15.49,12.891515999999999,33500349]
["2013-07-07",15.61,16.584999,15.61,16.120000999999998,13.415832999999999,34898827]
["2013-07-14",16.200001,16.600000000000001,15.855,16.600000000000001,13.815312,24837167]
["2013-07-21",16.620000999999998,16.965,16.405000999999999,16.600000000000001,13.815312,25909963]
["2013-07-28",16.610001,17.415001,16.415001,17.125,14.252242000000001,32592521]
["2013-08-04",17.18,17.489999999999998,16.649999999999999,17.399999999999999,14.481109999999999,24586497]
["2013-08-11",17.41,18.16,17.399999999999999,18.16,15.113617,25996556]
["2013-08-18",18.07,18.170000000000002,17.014999,17.450001,14.522722999999999,33131893]
["2013-08-25",17.454999999999998,17.485001,16.34,16.485001,13.719602999999999,30701050]
["2013-09-01",16.809999000000001,17.344999000000001,16.485001,17.344999000000001,14.435335,26865502]
["2013-09-08",17.305,18.200001,17.264999,17.764999,14.784879,33392446]
["2013-09-15",18,18.299999,17.459999,17.469999000000001,14.539365999999999,46353428]
["2013-09-22",17.540001,17.700001,17.25,17.395,14.476948999999999,26896944]
["2013-09-29",17.200001,17.52,16.965,17.355,14.443659,30635626]
["2013-10-06",17.280000999999999,18.329999999999998,17.049999,18.190000999999999,15.138586,31975970]
["2013-10-13",18.170000000000002,18.954999999999998,17.975000000000001,18.829999999999998,15.671222999999999,26771684]
["2013-10-20",18.799999,18.895,18.004999000000002,18.27,15.205166,24826734]
["2013-10-27",18.389999,18.514999,17.754999000000002,18.344999000000001,15.267583,25645370]
["2013-11-03",18.48,18.655000999999999,17.545000000000002,18.125,15.084489,29847703]
["2013-11-10",18.219999000000001,18.690000999999999,18.02,18.495000999999998,15.392421000000001,24512965]
["2013-11-17",18.415001,19.094999000000001,18.135000000000002,19.010000000000002,15.821028999999999,24507535]
["2013-11-24",19.110001,19.424999,18.989999999999998,19.285,16.049896,20538367]
["2013-12-01",19.285,19.594999000000001,18.079999999999998,18.5,15.396584000000001,28715362]
["2013-12-08",18.559999000000001,18.600000000000001,17.950001,18.41,15.321679,25558668]
["2013-12-15",18.43,19.760000000000002,18.360001,19.700001,16.395281000000001,36464339]
["2013-12-22",19.715,20.125,19.715,20.094999000000001,16.724018000000001,9062931]
["2013-12-29",20.18,20.334999,19.625,19.790001,16.470182000000001,11803300]
["2014-01-05",19.799999,20.635000000000002,19.655000999999999,20.225000000000001,16.832208999999999,29823961]
["2014-01-12",20.385000000000002,20.6,19.799999,20.139999,16.761467,25875298]
["2014-01-19",20.135000000000002,20.139999,18.73,18.73,15.587997,26167970]
["2014-01-26",18.825001,19.924999,18.540001,19.5,16.228829999999999,45178293]
["2014-02-02",19.364999999999998,19.440000999999999,18.559999000000001,19.405000999999999,16.149764999999999,40312880]
["2014-02-09",19.465,20.125,19.27,20.09,16.719854000000002,25008588]
["2014-02-16",20.170000000000002,20.225000000000001,19.049999,19.614999999999998,16.324536999999999,27832596]
["2014-02-23",19.614999999999998,19.674999,18.614999999999998,18.940000999999999,15.762771000000001,35530473]
["2014-03-02",18.475000000000001,19.155000999999999,18.274999999999999,18.649999999999999,15.521419,37307073]
["2014-03-09",18.665001,18.98,17.549999,17.73,14.755750000000001,38378212]
["2014-03-16",17.75,19.235001,17.68,18.889999,15.721158000000001,51828980]
["2014-03-23",18.885000000000002,19.27,18.454999999999998,19.105,15.900091,28421218]
["2014-03-30",19.155000999999999,19.739999999999998,18.825001,19.52,16.245474000000002,25873327]
["2014-04-06",19.305,19.405000999999999,17.844999000000001,18.135000000000002,15.092812,38286532]
["2014-04-13",18.049999,18.540001,17.875,18.475000000000001,15.375776999999999,26467313]
["2014-04-20",18.475000000000001,19.065000999999999,18.440000999999999,18.649999999999999,15.521419,21253279]
["2014-04-27",18.725000000000001,19.245000999999998,18.120000999999998,18.18,15.130262,25826242]
["2014-05-04",18.204999999999998,18.204999999999998,17,17.440000999999999,15.168820999999999,42868102]
["2014-05-11",17.514999,17.834999,16.905000999999999,16.98,14.768725,46500157]
["2014-05-18",16.924999,17.670000000000002,16.75,17.605,15.312331,27502113]
["2014-05-25",17.700001,18.174999,17.555,18.110001,15.751568000000001,24674452]
["2014-06-01",18.195,18.870000999999998,17.77,18.75,16.308222000000001,33418032]
["2014-06-08",18.825001,18.844999000000001,17.879999000000002,18.075001,15.721126,25748506]
["2014-06-15",18,18.245000999999998,17.665001,17.969999000000001,15.629797999999999,36722623]
["2014-06-22",17.945,17.959999,17.329999999999998,17.510000000000002,15.229704999999999,24793279]
["2014-06-29",17.5,18.239999999999998,17.245000999999998,18.105,15.747218,29656552]
["2014-07-06",18.010000000000002,18.120000999999998,17.215,17.620000999999998,15.325379999999999,31479680]
["2014-07-13",17.670000000000002,17.920000000000002,17.32,17.459999,15.186215000000001,29142317]
["2014-07-20",17.475000000000001,18.024999999999999,17.280000999999999,17.670000000000002,15.368868000000001,26535440]
["2014-07-27",17.780000999999999,17.989999999999998,17.030000999999999,17.364999999999998,15.103586999999999,42238150]
["2014-08-03",18.200001,18.23,17.260000000000002,17.59,15.299287,47333347]
["2014-08-10",17.799999,18.5,17.579999999999998,18.049999,15.699381000000001,38471426]
["2014-08-17",18.309999000000001,18.670000000000002,18.02,18.43,16.029893999999999,28038710]
["2014-08-24",18.66,19.035,18.504999000000002,18.850000000000001,16.395199000000002,29218345]
["2014-08-31",18.885000000000002,19.73,18.625,19.424999,16.895316999999999,38557426]
["2014-09-07",19.424999,19.5,19.079999999999998,19.495000999999998,16.956202999999999,27106667]
["2014-09-14",19.440000999999999,20.004999000000002,19.315000999999999,19.895,17.304110000000001,42215064]
["2014-09-21",19.799999,20.024999999999999,19.504999000000002,19.815000999999999,17.234528000000001,39722027]
["2014-09-28",19.790001,19.870000999999998,18.885000000000002,19.125,16.634385999999999,44164606]
["2014-10-05",19.290001,19.325001,18.07,18.264999,15.886381999999999,45849643]
["2014-10-12",18.055,18.379999000000002,16.424999,17.545000000000002,15.260146000000001,73400453]
["2014-10-19",17.540001,18.055,17.18,17.915001,15.581963,49968972]
["2014-10-26",18.149999999999999,18.52,17.555,18.41,16.012498999999998,45552232]
["2014-11-02",18.334999,18.545000000000002,17.834999,18.260000000000002,15.882031,38723185]
["2014-11-09",18.235001,18.745000999999998,18.035,18.489999999999998,16.082080999999999,33481027]
["2014-11-16",18.315000999999999,19.02,18.274999999999999,18.915001,16.451734999999999,39999920]
["2014-11-23",19.030000999999999,19.43,18.985001,19.415001,16.886620000000001,31086300]
["2014-11-30",19.260000000000002,19.77,18.975000000000001,19.719999000000001,17.151899,33616912]
["2014-12-07",19.610001,19.704999999999998,18.41,18.504999000000002,16.095124999999999,35988097]
["2014-12-14",18.41,19.540001,17.559999000000001,19.305,16.790945000000001,65458645]
["2014-12-21",19.360001,19.584999,19.315000999999999,19.530000999999999,16.986643000000001,8678491]
["2014-12-28",19.5,19.579999999999998,19.010000000000002,19.100000000000001,16.612642000000001,15265310]
["2015-01-04",19,19.204999999999998,18.155000999999999,18.715,16.277781000000001,47637672]
["2015-01-11",18.82,19.969999000000001,18.209999,19.905000999999999,17.312809000000001,63024479]
["2015-01-18",19.934999000000001,20.934999000000001,19.860001,20.695,17.999925999999999,61269406]
["2015-01-25",20.52,21.309999000000001,20.469999000000001,20.855,18.139089999999999,46540936]
["2015-02-01",20.84,21.33,20.504999000000002,20.860001,18.143439999999998,38284535]
["2015-02-08",20.629999000000002,21.235001,20.120000999999998,20.84,18.126045000000001,42881226]
["2015-02-15",20.844999000000001,21.290001,20.174999,21.15,18.395674,40315777]
["2015-02-22",21.360001,22.709999,21.209999,22.690000999999999,19.735123000000002,46562355]
["2015-03-01",22.605,22.915001,22.114999999999998,22.790001,19.822099999999999,38017526]
["2015-03-08",22.709999,23.434999000000001,22.395,23.405000999999999,20.357009999999999,42701426]
["2015-03-15",23.459999,23.92,23.105,23.825001,20.722313,43292608]
["2015-03-22",23.83,23.889999,22.785,23.530000999999999,20.465731000000002,38136824]
["2015-03-29",23.700001,24.084999,23.344999000000001,23.915001,20.800592000000002,23209586]
["2015-04-05",23.915001,24.57,23.915001,24.475000000000001,21.287666000000002,21693917]
["2015-04-12",24.48,24.639999,23.379999000000002,23.434999000000001,20.383102000000001,37970115]
["2015-04-19",23.434999000000001,23.945,22.725000000000001,22.870000999999998,19.891681999999999,45705856]
["2015-04-26",22.855,23.445,22.075001,22.614999999999998,19.669888,41935827]
["2015-05-03",22.709999,23.469999000000001,22.155000999999999,23.445,20.3918,55243134]
["2015-05-10",22.530000999999999,23.139999,21.915001,22.785,19.817751000000001,42157733]
["2015-05-17",22.915001,24,22.370000999999998,23.934999000000001,21.697164999999998,35765772]
["2015-05-24",23.950001,24.264999,22.83,22.915001,20.772532999999999,48370447]
["2015-05-31",23,23.200001,22.225000000000001,22.405000999999999,20.310214999999999,45989512]
["2015-06-07",22.344999000000001,23.02,21.75,22.51,20.405397000000001,40691490]
["2015-06-14",22.24,22.855,21.805,22.42,20.323812,47952433]
["2015-06-21",22.93,23.975000000000001,22.799999,23.855,21.624642999999999,55608994]
["2015-06-28",22.52,23.405000999999999,22.120000999999998,22.545000000000002,20.437124000000001,57196383]
["2015-07-05",22,23.254999000000002,21.07,23.014999,20.86318,49940712]
["2015-07-12",23.5,24.620000999999998,23.25,24.485001,22.195741999999999,37280005]
["2015-07-19",24.48,24.879999000000002,24.004999000000002,24.114999999999998,21.860336,28341589]
["2015-07-26",24.02,24.209999,23.620000999999998,24,21.756087999999998,29157418]
["2015-08-02",23.875,24.975000000000001,23.84,24.725000000000001,22.413302999999999,29763996]
["2015-08-09",24.959999,25.235001,23.629999000000002,23.9,21.665438000000002,33821426]
["2015-08-16",24.09,24.280000999999999,22.07,22.07,20.006535,33900732]
["2015-08-23",21.344999000000001,22.6,20.239999999999998,22.495000999999998,20.3918,63193750]
["2015-08-30",22.264999,22.495000999999998,21.379999000000002,21.725000000000001,19.693791999999998,39140707]
["2015-09-06",21.924999,23.155000999999999,21.690000999999999,22.235001,20.156109000000001,29675695]
["2015-09-13",22.334999,22.695,21.445,21.540001,19.526091000000001,38919624]
["2015-09-20",21.52,22.105,20.795000000000002,21.719999000000001,19.689259,40490669]
["2015-09-27",21.645,22.184999000000001,20.76,21.620000999999998,19.598610000000001,34659905]
["2015-10-04",21.985001,23.129999000000002,21.954999999999998,22.67,20.550438,31933687]
["2015-10-11",22.704999999999998,22.895,21.950001,22.809999000000001,20.677349,25234614]
["2015-10-18",22.76,24.355,22.700001,24.049999,21.801413,34906620]
["2015-10-25",24.049999,24.459999,23.774999999999999,24.325001,22.050701,30094071]
["2015-11-01",24.02,24.795000000000002,24.004999000000002,24.74,22.426901000000001,31293835]
["2015-11-08",24.725000000000001,25.395,24.145,24.41,22.127753999999999,27104910]
["2015-11-15",24,25.245000999999998,23.725000000000001,24.825001,22.503954,23834950]
["2015-11-22",24.860001,25.834999,24.290001,25.545000000000002,23.156635000000001,24782406]
["2015-11-29",25.434999000000001,26.02,24.459999,25.25,22.889216999999999,41036610]
["2015-12-06",25.43,25.99,24.57,24.65,22.345316,35253923]
["2015-12-13",24.92,25.790001,24.125,24.975000000000001,22.639931000000001,45931092]
["2015-12-20",25,25.375,24.584999,25.09,22.744177000000001,15126947]
["2015-12-27",25.084999,25.504999000000002,24.875,25.295000000000002,22.930009999999999,8442452]
["2016-01-03",24.805,24.82,23.245000999999998,23.245000999999998,21.071677999999999,36053201]
["2016-01-10",23.200001,24.445,22.565000999999999,22.77,20.641088,41159011]
["2016-01-17",22.665001,23.1,21.535,22.450001,20.351006999999999,45317495]
["2016-01-24",22.65,22.77,21.9,22.77,20.641088,40581751]
["2016-01-31",22.85,22.934999000000001,20.27,20.329999999999998,18.429217999999999,48033151]
["2016-02-07",20.420000000000002,20.674999,18.799999,19.350000000000001,17.540845999999998,64716668]
["2016-02-14",20.129999000000002,21.065000999999999,19.809999000000001,20.399999999999999,18.492674000000001,36253878]
["2016-02-21",20.545000000000002,20.924999,19.379999000000002,20.309999000000001,18.411089,38118488]
["2016-02-28",20.18,21.690000999999999,19.945,21.35,19.353853000000001,35111721]
["2016-03-06",21.26,21.83,20.334999,21.629999000000002,19.607673999999999,45544937]
["2016-03-13",21.754999000000002,22.135000000000002,21.290001,21.59,19.571414999999998,39980223]
["2016-03-20",21.309999000000001,21.985001,20.584999,20.639999,18.710235999999998,23187546]
["2016-03-27",20.639999,21.120000999999998,20,20.334999,18.43375,28805581]
["2016-04-03",20.170000000000002,20.59,19.34,19.920000000000002,18.057554,33417126]
["2016-04-10",19.855,22.264999,19.670000000000002,22.145,20.074524,41264039]
["2016-04-17",21.77,22.995000999999998,21.709999,22.864999999999998,20.727205000000001,29813029]
["2016-04-24",22.77,23.145,21.93,22.014999,19.956678,29549971]
["2016-05-01",22.32,22.389999,20.135000000000002,20.43,18.519870999999998,31190220]
["2016-05-08",20.610001,21.139999,20.135000000000002,20.725000000000001,19.793178999999999,28487124]
["2016-05-15",20.530000999999999,21.280000999999999,20.285,21.24,20.285022999999999,26931391]
["2016-05-22",21.25,22.75,20.93,22.704999999999998,21.684156000000002,26548342]
["2016-05-29",22.66,22.84,21.665001,21.754999000000002,20.776869000000001,23655087]
["2016-06-05",21.629999000000002,22.129999000000002,20.105,20.309999000000001,19.396837000000001,25337015]
["2016-06-12",20,20.225000000000001,18.905000999999999,19.68,18.795164,47809150]
["2016-06-19",20.639999,21.51,16.985001,18.18,17.362606,61487822]
["2016-06-26",18.239999999999998,18.364999999999998,16.110001,17.860001,17.056992999999999,76855816]
["2016-07-03",17.945,17.945,16.18,17.075001,16.307286999999999,49461181]
["2016-07-10",17.299999,18.48,16.91,18.149999999999999,17.333953999999999,36287924]
["2016-07-17",18.18,18.445,17.700001,17.829999999999998,17.028341000000001,27713657]
["2016-07-24",17.799999,18.440000999999999,17.524999999999999,18.23,17.410357000000001,29263951]
["2016-07-31",18.385000000000002,18.459999,16.940000999999999,17.649999999999999,16.856434,39334221]
["2016-08-07",17.805,18.700001,17.764999,18.524999999999999,17.692093,28626120]
["2016-08-14",18.549999,18.674999,17.41,17.504999000000002,16.717953000000001,25239335]
["2016-08-21",17.549999,18.225000000000001,17.504999000000002,17.995000999999998,17.185925000000001,26482790]
["2016-08-28",17.950001,19.445,17.850000000000001,19.299999,18.432247,38907456]
["2016-09-04",19.445,19.98,19.024999999999999,19.825001,18.933644999999999,31950365]
["2016-09-11",19.424999,19.600000000000001,18.355,18.57,17.735068999999999,47687858]
["2016-09-18",18.75,19.975000000000001,18.670000000000002,19.77,18.881117,33535228]
["2016-09-25",19.59,19.600000000000001,17.98,18.940000999999999,18.088433999999999,42092430]
["2016-10-02",18.959999,20.48,18.549999,20.16,19.253582000000002,48740099]
["2016-10-09",20.114999999999998,20.83,19.780000999999999,20.344999000000001,19.430264000000001,43143200]
["2016-10-16",20.219999000000001,20.709999,20.155000999999999,20.545000000000002,19.621271,31244793]
["2016-10-23",20.6,20.995000999999998,20.34,20.700001,19.769304000000002,28614192]
["2016-10-30",20.549999,20.715,19.260000000000002,19.389999,18.518201999999999,36133676]
["2016-11-06",19.870000999999998,22.59,19.035,22.15,21.154108000000001,62172507]
["2016-11-13",22.344999000000001,22.985001,21.610001,21.9,20.91535,41349647]
["2016-11-20",22,22.82,21.614999999999998,22.139999,21.144558,29990824]
["2016-11-27",22.024999999999999,22.545000000000002,21.459999,22.219999000000001,21.220960999999999,38224315]
["2016-12-04",21.940000999999999,24.745000999999998,21.815000999999999,23.945,22.868404000000002,56735847]
["2016-12-11",23.985001,24.34,23.6,23.99,22.911380999999999,46730001]
["2016-12-18",24,24.309999000000001,23.575001,24.049999,22.968681,23631466]
["2016-12-25",24.049999,24.254999000000002,23.655000999999999,23.985001,22.906607000000001,13861857]
["2017-01-01",23.965,25,23.790001,25,23.875969000000001,27323384]
["2017-01-08",25,25.049999,23.885000000000002,24.344999000000001,23.250418,29678471]
["2017-01-15",23.805,23.93,22.969999000000001,23.1,22.061395999999998,37081526]
["2017-01-22",22.9,23.834999,22.475000000000001,23.254999000000002,22.209427000000002,36662049]
["2017-01-29",23.120000999999998,23.389999,22.629999000000002,23.16,22.118697999999998,31610334]
["2017-02-05",23.17,23.285,21.809999000000001,22.605,21.588652,34108413]
["2017-02-12",22.594999000000001,23.385000000000002,22.25,22.465,21.454947000000001,30253331]
["2017-02-19",22.514999,23.01,21.915001,22.195,21.197085999999999,37599131]
["2017-02-26",22.26,23.745000999999998,21.879999000000002,23.605,22.543690000000002,39061305]
["2017-03-05",23.545000000000002,24.285,23.405000999999999,23.92,22.844528,30178413]
["2017-03-12",23.959999,24.364999999999998,23.465,23.864999999999998,22.792000000000002,29717566]
["2017-03-19",23.805,24.23,23.190000999999999,23.549999,22.491163,32243296]
["2017-03-26",23.190000999999999,24.280000999999999,23.055,24.254999000000002,23.164465,29747088]
["2017-04-02",24.225000000000001,24.364999999999998,23.264999,23.68,22.615317999999998,31417179]
["2017-04-09",23.700001,23.885000000000002,23.105,23.25,22.204650999999998,29400329]
["2017-04-16",23.25,23.629999000000002,22.6,23.495000999999998,22.438637,44993322]
["2017-04-23",25.5,25.6,24.24,24.51,23.408000999999999,56010232]
["2017-04-30",24.51,25.799999,24.51,25,23.875969000000001,37318804]
["2017-05-07",25.09,25.139999,24.09,24.235001,24.235001,44864923]
["2017-05-14",24.43,24.48,23.139999,23.790001,23.790001,48029877]
["2017-05-21",23.915001,24.18,23.440000999999999,23.704999999999998,23.704999999999998,31117552]
["2017-05-28",23.635000000000002,24.285,23.524999999999999,23.885000000000002,23.885000000000002,34056365]
["2017-06-04",23.844999000000001,24.16,23.459999,24.024999999999999,24.024999999999999,29602728]
["2017-06-11",24,24.41,23.584999,24.225000000000001,24.225000000000001,42407800]
["2017-06-18",24.4,24.540001,23.6,23.92,23.92,32072010]
["2017-06-25",24.02,24.540001,23.74,23.950001,23.950001,34915447]
["2017-07-02",24.129999000000002,25,24.08,25,25,30597304]
["2017-07-09",25.059999000000001,25.454999999999998,24.959999,25.215,25.215,25306418]
["2017-07-16",25.190000999999999,25.245000999999998,24.33,24.559999000000001,24.559999000000001,26547803]
["2017-07-23",24.629999000000002,25.4,24.389999,25.145,25.145,29175929]
["2017-07-30",25.075001,25.6,24.834999,25.469999000000001,25.469999000000001,28246672]
["2017-08-06",25.5,25.684999000000001,24.27,24.565000999999999,24.565000999999999,29594542]
["2017-08-13",24.709999,25.209999,24.389999,24.780000999999999,24.780000999999999,21473151]
["2017-08-20",24.620000999999998,24.969999000000001,24.42,24.790001,24.790001,19060772]
["2017-08-27",24.614999999999998,24.805,24.040001,24.495000999999998,24.495000999999998,22412351]
["2017-09-03",24.355,24.535,23.754999000000002,23.954999999999998,23.954999999999998,27541299]
["2017-09-10",24.114999999999998,25.030000999999999,24.030000999999999,24.549999,24.549999,35847581]
["2017-09-17",24.674999,25.040001,24.5,24.954999999999998,24.954999999999998,23316243]
["2017-09-24",24.815000999999999,25.59,24.6,25.59,25.59,31165004]
["2017-10-01",25.575001,26.07,25.370000999999998,25.940000999999999,25.940000999999999,26168762]
["2017-10-08",25.93,26.055,25.309999000000001,25.309999000000001,25.309999000000001,24468316]
["2017-10-15",25.379999000000002,25.58,25.065000999999999,25.475000000000001,25.475000000000001,21507039]
["2017-10-22",25.445,26.075001,25.195,25.754999000000002,25.754999000000002,27731422]
["2017-10-29",25.709999,26.344999000000001,25.245000999999998,25.475000000000001,25.475000000000001,30727324]
["2017-11-05",25.360001,25.715,25.075001,25.215,25.215,28680683]
["2017-11-12",25.174999,25.355,24.57,25.139999,25.139999,31594758]
["2017-11-19",25.110001,25.67,24.864999999999998,25.35,25.35,24402338]
["2017-11-26",25.305,25.855,25.014999,25.23,25.23,33743646]
["2017-12-03",25.469999000000001,25.709999,25.004999000000002,25.27,25.27,23839063]
["2017-12-10",25.33,25.629999000000002,24.91,25.274999999999999,25.274999999999999,32404061]
["2017-12-17",25.434999000000001,25.790001,24.969999000000001,25.174999,25.174999,23892296]
["2017-12-24",25.174999,25.27,24.704999999999998,24.735001,24.735001,10925149]
["2017-12-31",24.735001,25.545000000000002,24.469999000000001,25.504999000000002,25.504999000000002,21053521]
["2018-01-07",25.645,27.040001,25.645,26.860001,26.860001,32653340]
["2018-01-14",26.780000999999999,27.559999000000001,26.639999,27.334999,27.334999,28137368]
["2018-01-21",27.370000999999998,27.690000999999999,26.764999,26.92,26.92,25833048]

{"sheet":"NHOLF Stock Price","index":283,"n_rows":1,"n_cols":7,"rows_kept":1,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Adj Close","Volume"]

{"sheet":"AGN.AS Stock Price","index":284,"n_rows":1193,"n_cols":7,"rows_kept":1193,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Adj Close","Volume"]
["1995-03-26",4.8781400000000001,4.9575500000000003,4.8441000000000001,4.9462000000000002,2.5031539999999999,0]
["1995-04-02",4.8327600000000004,4.9915799999999999,4.8327600000000004,4.9915799999999999,2.526119,0]
["1995-04-09",4.9915799999999999,5.1050300000000002,4.9915799999999999,5.1050300000000002,2.5835340000000002,0]
["1995-04-16",5.1050300000000002,5.2865399999999996,5.1050300000000002,5.2638499999999997,2.6639089999999999,0]
["1995-04-23",5.25251,5.3319200000000002,5.2411599999999998,5.32057,2.6926130000000001,0]
["1995-04-30",5.32057,5.4567100000000002,5.32057,5.4567100000000002,2.7615099999999999,0]
["1995-05-07",5.4680499999999999,5.6949399999999999,5.44536,5.6495600000000001,2.8591069999999998,0]
["1995-05-14",5.67225,5.67225,5.5247700000000002,5.5247700000000002,2.7959540000000001,0]
["1995-05-21",5.5247799999999998,5.67225,5.5247700000000002,5.6609100000000003,2.8648509999999998,0]
["1995-05-28",5.6609100000000003,5.8991400000000001,5.6609100000000003,5.8764500000000002,2.973932,0]
["1995-06-04",5.8991400000000001,6.1373800000000003,5.8878000000000004,6.0919999999999996,3.0830160000000002,0]
["1995-06-11",6.0693099999999998,6.08066,5.9218299999999999,5.9785500000000003,3.0256020000000001,0]
["1995-06-18",5.9785500000000003,6.1146900000000004,5.9672099999999997,6.02393,3.0485669999999998,0]
["1995-06-25",6.0125900000000003,6.1600700000000002,6.0012400000000001,6.08066,3.0772759999999999,0]
["1995-07-02",6.0919999999999996,6.4096500000000001,6.0352800000000002,6.3982999999999999,3.2380260000000001,0]
["1995-07-09",6.4209899999999998,6.53444,6.2394800000000004,6.25082,3.1633900000000001,0]
["1995-07-16",6.2621700000000002,6.4096500000000001,6.0919999999999996,6.2394800000000004,3.1576520000000001,0]
["1995-07-23",6.2961999999999998,6.4663700000000004,6.2621700000000002,6.3982999999999999,3.2380260000000001,0]
["1995-07-30",6.3869600000000002,6.4323300000000003,6.2961999999999998,6.3302300000000002,3.2035779999999998,6797204]
["1995-08-06",6.3188899999999997,6.4890600000000003,6.3188899999999997,6.4663700000000004,3.272475,4522252]
["1995-08-13",6.4663700000000004,6.8067000000000002,6.4323300000000003,6.7386400000000002,3.4102649999999999,9037388]
["1995-08-20",6.7386400000000002,6.7386400000000002,6.25082,6.4436799999999996,3.2609919999999999,20286448]
["1995-08-27",6.3982999999999999,6.4663700000000004,6.2394800000000004,6.3415800000000004,3.2093219999999998,10358740]
["1995-09-03",6.3529200000000001,6.6705699999999997,6.3302300000000002,6.5117500000000001,3.2954409999999998,10755204]
["1995-09-10",6.5004,6.6365400000000001,6.4663700000000004,6.6138500000000002,3.3471120000000001,11084932]
["1995-09-17",6.5684699999999996,6.8520799999999999,6.4323300000000003,6.5117500000000001,3.2954409999999998,14938324]
["1995-09-24",6.5230899999999998,6.6365400000000001,6.4777100000000001,6.5684699999999996,3.3241459999999998,9565564]
["1995-10-01",6.5684699999999996,6.7046000000000001,6.5457799999999997,6.6705699999999997,3.3758159999999999,11780536]
["1995-10-08",6.6592200000000004,6.7840100000000003,6.6138500000000002,6.6819100000000002,3.3815550000000001,13711396]
["1995-10-15",6.6478799999999998,6.8634300000000001,6.6478799999999998,6.8407400000000003,3.4619360000000001,17401080]
["1995-10-22",6.8067000000000002,6.8520799999999999,6.6365400000000001,6.6478799999999998,3.3643329999999998,8850404]
["1995-10-29",6.6932600000000004,7.0335900000000002,6.6365400000000001,6.9768699999999999,3.5308269999999999,16577952]
["1995-11-05",6.9655300000000002,7,6.8634300000000001,6.9882200000000001,3.5365709999999999,11026584]
["1995-11-12",6.9882200000000001,7.4646800000000004,6.95418,7.4193100000000003,3.7547350000000002,20374108]
["1995-11-19",7.3739299999999997,7.7142600000000003,7.3172100000000002,7.3852700000000002,3.7375090000000002,20885148]
["1995-11-26",7.4079600000000001,7.5894700000000004,7.3852700000000002,7.5894700000000004,3.840849,9584276]
["1995-12-03",7.5214100000000004,7.7029199999999998,7.5100600000000002,7.5667799999999996,3.829367,9915016]
["1995-12-10",7.7029199999999998,7.78233,7.5554399999999999,7.7142600000000003,3.9040029999999999,6808476]
["1995-12-17",7.6688900000000002,7.8277099999999997,7.4987199999999996,7.8163600000000004,3.955673,9864900]
["1995-12-24",7.8277099999999997,8.1567000000000007,7.78233,8.0432500000000005,4.0704969999999996,4611392]
["1995-12-31",8.1,8.5991400000000002,8.0546000000000006,8.1453600000000002,4.1221730000000001,20445100]
["1996-01-07",8.13401,8.4743399999999998,8.13401,8.4403000000000006,4.271433,18739960]
["1996-01-14",8.4062800000000006,8.48569,8.23611,8.3949300000000004,4.2484729999999997,13180336]
["1996-01-21",8.4289699999999996,8.4743399999999998,8.2020800000000005,8.2247699999999995,4.1623590000000004,17172916]
["1996-01-28",8.1793899999999997,8.2474600000000002,7.6121600000000003,7.88443,3.9901209999999998,25386200]
["1996-02-04",7.8390500000000003,7.9071199999999999,7.6348500000000001,7.7483000000000004,3.92123,16224480]
["1996-02-11",7.7936699999999997,8.1680399999999995,7.6462000000000003,7.9411500000000004,4.0188269999999999,17607264]
["1996-02-18",7.9071199999999999,8.0886300000000002,7.5100600000000002,8.0205599999999997,4.0590130000000002,9696992]
["1996-02-25",8.1,8.3155199999999994,7.88443,8.2247699999999995,4.1623590000000004,8145288]
["1996-03-03",8.1680399999999995,8.3949300000000004,8.0772899999999996,8.0772899999999996,4.0877220000000003,8695468]
["1996-03-10",7.9411500000000004,8.1567000000000007,7.8277099999999997,8.1113199999999992,4.1049449999999998,16141400]
["1996-03-17",8.0886300000000002,8.3155199999999994,8.0659399999999994,8.2814899999999998,4.1910639999999999,12348172]
["1996-03-24",8.2814899999999998,8.8940900000000003,8.2701399999999996,8.8487100000000005,4.4781219999999999,2518924]
["1996-03-31",8.9281199999999998,9.1663599999999992,8.9054400000000005,9.1209799999999994,4.6159109999999997,0]
["1996-04-07",9.0302299999999995,9.4159400000000009,9.0302299999999995,9.2684599999999993,4.6905460000000003,0]
["1996-04-14",9.3024900000000006,9.4159400000000009,9.1776999999999997,9.2571200000000005,4.6848070000000002,0]
["1996-04-21",9.2797999999999998,9.3819099999999995,9.1776999999999997,9.2571200000000005,4.6848070000000002,0]
["1996-04-28",9.29115,9.4499700000000004,9.2344299999999997,9.2684599999999993,4.6905460000000003,2520920]
["1996-05-05",9.2571200000000005,9.6768599999999996,9.2571200000000005,9.5747599999999995,4.8455560000000002,11813356]
["1996-05-12",9.7449300000000001,10.017200000000001,9.4726599999999994,9.5520700000000005,4.8340740000000002,13451548]
["1996-05-19",9.4840099999999996,9.7222399999999993,9.4726599999999994,9.5861099999999997,4.8513000000000002,16558268]
["1996-05-26",9.5407299999999999,9.6655200000000008,9.2684599999999993,9.2797999999999998,4.6962859999999997,11774704]
["1996-06-02",9.29115,9.4726599999999994,9.2684599999999993,9.3819099999999995,4.74796,10253800]
["1996-06-09",9.4045900000000007,9.4272799999999997,8.9621600000000008,9.0302299999999995,4.5699839999999998,7368524]
["1996-06-16",9.0302299999999995,9.1096400000000006,8.6898900000000001,8.7239199999999997,4.4149669999999999,22828944]
["1996-06-23",8.7239199999999997,9.0529200000000003,8.6558600000000006,8.9167799999999993,4.5125700000000002,10459696]
["1996-06-30",8.9054400000000005,9.3932500000000001,8.8713999999999995,9.2117400000000007,4.6618399999999998,59669408]
["1996-07-07",9.0869499999999999,9.3024900000000006,8.9508100000000006,9.1550200000000004,4.6331369999999996,13774328]
["1996-07-14",9.0755999999999997,9.1209799999999994,8.5424100000000003,8.6218199999999996,4.3632960000000001,14720140]
["1996-07-21",8.6218199999999996,8.6218199999999996,7.9865300000000001,8.3722399999999997,4.2369909999999997,14659104]
["1996-07-28",8.3949300000000004,9.1096400000000006,8.3155199999999994,9.1096400000000006,4.6101710000000002,9014780]
["1996-08-04",9.1323299999999996,9.2684599999999993,9.0302299999999995,9.0755999999999997,4.592943,8028484]
["1996-08-11",9.0755999999999997,9.1663599999999992,8.9054400000000005,8.9281199999999998,4.5183080000000002,9181456]
["1996-08-18",8.9621600000000008,9.6088000000000005,8.93947,9.3932500000000001,4.7537000000000003,13559740]
["1996-08-25",9.3819099999999995,9.7222399999999993,9.1890499999999999,9.1890499999999999,4.6503569999999996,9537764]
["1996-09-01",9.2457700000000003,9.4953500000000002,9.0529200000000003,9.3024900000000006,4.7077669999999996,7115544]
["1996-09-08",9.3592200000000005,9.6995500000000003,9.3365299999999998,9.64283,4.8800049999999997,8782940]
["1996-09-15",9.6201399999999992,9.8130000000000006,9.5067000000000004,9.6088000000000005,4.8627840000000004,12955940]
["1996-09-22",9.5407299999999999,9.7335799999999999,9.4613200000000006,9.5747599999999995,4.8455560000000002,7554232]
["1996-09-29",9.6088000000000005,9.9604800000000004,9.5861099999999997,9.9491300000000003,5.0350159999999997,29258816]
["1996-10-06",9.9831599999999998,10.0512,9.7789599999999997,9.9377899999999997,5.0292770000000004,8368296]
["1996-10-13",9.9264399999999995,10.2668,9.8810599999999997,10.232699999999999,5.1785230000000002,10606272]
["1996-10-20",10.221399999999999,10.402900000000001,10.0853,10.210100000000001,5.1670889999999998,31917952]
["1996-10-27",10.198700000000001,10.221399999999999,9.7562700000000007,9.9037500000000005,5.0120519999999997,9356660]
["1996-11-03",9.9151000000000007,10.312200000000001,9.8924099999999999,10.198700000000001,5.1613179999999996,11708180]
["1996-11-10",10.198700000000001,10.924799999999999,10.1647,10.5844,5.3565110000000002,15798272]
["1996-11-17",10.5844,10.811299999999999,10.4937,10.6752,5.4024650000000003,11066960]
["1996-11-24",10.890700000000001,11.0495,10.6411,11.015499999999999,5.5746820000000001,14780588]
["1996-12-01",10.9701,11.2197,10.2668,10.7546,5.4426459999999999,10324155]
["1996-12-08",10.811299999999999,11.117599999999999,10.4596,10.595800000000001,5.3622800000000002,15128480]
["1996-12-15",10.7659,11.2311,10.5617,11.196999999999999,5.6665330000000003,11310016]
["1996-12-22",11.1403,11.3672,11.1403,11.2537,5.6952290000000003,3707384]
["1996-12-29",12.0252,12.7966,11.9344,12.762600000000001,6.4588469999999996,17896156]
["1997-01-05",12.8193,13.1256,12.444900000000001,12.6264,6.38992,21634424]
["1997-01-12",12.6037,13.057499999999999,12.6037,13.034800000000001,6.5966009999999997,24932508]
["1997-01-19",13.057499999999999,13.6134,13.046200000000001,13.3865,6.7745889999999997,18173484]
["1997-01-26",13.3184,13.647399999999999,12.762600000000001,12.773899999999999,6.4645640000000002,20729044]
["1997-02-02",12.8193,13.3071,12.7399,13.2844,6.7229169999999998,15585100]
["1997-02-09",13.2844,13.760899999999999,13.0802,13.6248,6.8951859999999998,16066464]
["1997-02-16",13.5794,14.2033,13.556699999999999,14.1012,7.1362810000000003,15648028]
["1997-02-23",14.0785,14.634399999999999,13.919700000000001,14.2827,7.2281319999999996,19222448]
["1997-03-02",14.248699999999999,15.088200000000001,14.0672,15.0768,7.6300100000000004,16727568]
["1997-03-09",14.9747,15.9277,14.884,15.9163,8.0548570000000002,16319708]
["1997-03-16",16.052499999999998,16.1432,14.1806,14.917999999999999,7.5496429999999997,36569596]
["1997-03-23",14.906700000000001,15.2584,14.5777,14.9861,7.5841060000000002,13230436]
["1997-03-30",14.4642,14.5777,13.6815,14.0672,7.1190730000000002,18903472]
["1997-04-06",14.214700000000001,14.8726,14.135300000000001,14.4869,7.3314729999999999,18109380]
["1997-04-13",14.328099999999999,15.4285,14.2941,15.3718,7.7793010000000002,18581396]
["1997-04-20",15.201599999999999,15.939,15.201599999999999,15.519299999999999,7.8539479999999999,16045092]
["1997-04-27",15.6554,15.882300000000001,15.485300000000001,15.689500000000001,7.94008,16690908]
["1997-05-04",15.8142,16.1432,15.7575,15.8369,8.0146770000000007,6647136]
["1997-05-11",15.9617,16.415500999999999,15.61,16.302098999999998,8.2501029999999993,25594916]
["1997-05-18",16.200001,16.415500999999999,15.893700000000001,16.154599999999999,8.1754560000000005,12438232]
["1997-05-25",16.222601000000001,16.551600000000001,15.802899999999999,15.939,8.0663479999999996,15549828]
["1997-06-01",15.9277,16.665099999999999,15.9277,16.5063,8.3534439999999996,12872972]
["1997-06-08",16.653700000000001,16.767199999999999,15.973100000000001,16.109200000000001,8.1524809999999999,36716044]
["1997-06-15",16.165899,16.177299000000001,15.3718,15.6668,7.9285909999999999,44701324]
["1997-06-22",15.8256,15.9163,15.292400000000001,15.3378,7.7620940000000003,42690296]
["1997-06-29",15.4626,16.653700000000001,15.4285,16.585699000000002,8.3936270000000004,36111988]
["1997-07-06",16.619699000000001,17.277699999999999,16.392799,17.198298999999999,8.7036490000000004,41349984]
["1997-07-13",17.311700999999999,18.378098999999999,17.311700999999999,17.504601000000001,8.8586600000000004,29178108]
["1997-07-20",17.413799000000001,18.378098999999999,16.982700000000001,18.128499999999999,9.1744000000000003,17356072]
["1997-07-27",18.037800000000001,18.253299999999999,17.391100000000002,17.754100999999999,8.9849270000000008,16978480]
["1997-08-03",17.754100999999999,17.924299000000001,17.254999000000002,17.776800000000001,8.9964130000000004,17641880]
["1997-08-10",17.357099999999999,17.708798999999999,15.7689,15.882300000000001,8.0376539999999999,21737364]
["1997-08-17",15.678100000000001,18.026399999999999,15.587300000000001,17.708798999999999,8.9619990000000005,29679964]
["1997-08-24",18.139900000000001,18.514199999999999,16.959999,17.130199000000001,8.6691850000000006,28835328]
["1997-08-31",17.073499999999999,18.446199,17.0168,17.9697,9.0940349999999999,19994504]
["1997-09-07",17.890301000000001,17.958400999999999,16.733101000000001,16.846599999999999,8.5256609999999995,27230224]
["1997-09-14",16.926000999999999,17.3004,16.619699000000001,17.254999000000002,8.7323430000000002,33166596]
["1997-09-21",17.323098999999999,18.026399999999999,17.289000000000001,17.890301000000001,9.0538550000000004,17930204]
["1997-09-28",17.867598999999998,19.342400000000001,17.822201,19.2743,9.7542629999999999,24429420]
["1997-10-05",19.206199999999999,19.7621,18.1966,18.264700000000001,9.2433309999999995,27095572]
["1997-10-12",18.536899999999999,19.387799999999999,18.434799000000002,18.548300000000001,9.3868519999999993,26418508]
["1997-10-19",18.321400000000001,19.002001,17.697399000000001,17.981000999999999,9.099755,19262724]
["1997-10-26",17.640699000000001,17.958400999999999,15.2584,17.357099999999999,8.7840140000000009,32620964]
["1997-11-02",17.584,18.287299999999998,17.209599999999998,17.221001000000001,8.7151350000000001,16176912]
["1997-11-09",17.3004,18.605,17.3004,18.548300000000001,9.3868519999999993,18675804]
["1997-11-16",18.718399000000002,19.1495,18.616301,19.013399,9.6222290000000008,24666792]
["1997-11-23",18.899999999999999,19.2743,18.638999999999999,19.228901,9.731287,12652512]
["1997-11-30",19.297001000000002,20.068398999999999,19.297001000000002,20.023099999999999,10.133213,16934416]
["1997-12-07",20.079799999999999,20.272600000000001,19.6373,19.6373,9.9379679999999997,14884804]
["1997-12-14",19.591999000000001,20.283999999999999,19.580601000000001,19.807500999999998,10.024103,18868132]
["1997-12-21",19.7621,20.170500000000001,19.694099000000001,19.977699000000001,10.110236,3999416]
["1997-12-28",20.034400999999999,20.9193,20.034400999999999,20.862499,10.558011,6749444]
["1998-01-04",20.851199999999999,21.509198999999999,20.658300000000001,21.248301000000001,10.753256,19311436]
["1998-01-11",20.726400000000002,22.541499999999999,20.715098999999999,22.178498999999999,11.224007,38298356]
["1998-01-18",22.3827,22.462098999999998,21.486499999999999,21.736098999999999,11.000116999999999,17397684]
["1998-01-25",21.645299999999999,22.428101000000002,21.497800999999999,22.314599999999999,11.292885,12814356]
["1998-02-01",22.416699999999999,22.745701,22.189899,22.643599999999999,11.459384999999999,13510480]
["1998-02-08",22.734400000000001,22.881900999999999,22.473499,22.7684,11.522543000000001,17281204]
["1998-02-15",22.859200000000001,24.379299,22.779800000000002,24.107099999999999,12.200027,29056780]
["1998-02-22",24.288601,27.260798999999999,24.277201000000002,26.432699,13.376955000000001,29306640]
["1998-03-01",27.170099,28.474701,26.1831,27.510401000000002,13.922352999999999,28343968]
["1998-03-08",27.567101000000001,28.5655,27.567101000000001,28.2819,14.312796000000001,24422868]
["1998-03-15",28.349899000000001,30.062901,27.76,28.962499999999999,14.657228,44813196]
["1998-03-22",28.883101,29.382299,27.794001000000002,29.019199,14.685922,24425184]
["1998-03-29",28.769698999999999,29.2348,28.247800999999999,28.724299999999999,14.536683999999999,25372096]
["1998-04-05",28.758300999999999,30.289801000000001,28.644898999999999,30.233101000000001,15.30025,25905472]
["1998-04-12",31.027201000000002,32.615501000000002,31.027201000000002,31.844000000000001,16.115486000000001,33477096]
["1998-04-19",32.331798999999997,32.728901,31.254100999999999,31.412901000000002,15.897318,19633892]
["1998-04-26",31.356199,31.5944,29.166699999999999,31.5944,15.989165,23173192]
["1998-05-03",31.753299999999999,32.275100999999999,30.233101000000001,31.129299,15.753795,16812828]
["1998-05-10",31.537700999999998,31.821300999999998,30.426000999999999,31.367598999999998,15.874388,25058428]
["1998-05-17",31.310801000000001,34.124298000000003,31.2087,33.806598999999999,17.108706999999999,17456672]
["1998-05-24",34.736899999999999,36.869598000000003,34.736899999999999,36.529300999999997,18.486606999999999,17949772]
["1998-05-31",36.733500999999997,38.344397999999998,36.415900999999998,37.096499999999999,18.773652999999999,12298646]
["1998-06-07",37.482201000000003,37.777199000000003,35.871299999999998,36.9604,18.704777,14926174]
["1998-06-14",36.710799999999999,37.096499999999999,34.487301000000002,34.804901000000001,17.613928000000001,21579780]
["1998-06-21",34.668799999999997,37.277999999999999,34.328499000000001,37.096499999999999,18.773652999999999,16289372]
["1998-06-28",37.300700999999997,41.838501000000001,37.277999999999999,41.725101000000002,21.116078999999999,23553194]
["1998-07-05",41.838501000000001,45.014999000000003,41.407398000000001,44.334301000000004,22.436529,19669212]
["1998-07-12",44.515799999999999,46.739398999999999,44.515799999999999,46.671298999999998,23.619232,30003676]
["1998-07-19",47.193100000000001,50.914101000000002,46.398997999999999,47.419998,23.998127,26085716]
["1998-07-26",47.079700000000003,49.756999999999998,41.883899999999997,41.883899999999997,21.196438000000001,35281662]
["1998-08-02",40.885601000000001,42.610000999999997,40.182200999999999,42.269599999999997,21.391628000000001,29490498]
["1998-08-09",42.632598999999999,43.154499000000001,39.501598000000001,40.272998999999999,20.381202999999999,23597146]
["1998-08-16",39.501598000000001,44.7654,39.501598000000001,42.473801000000002,21.494973999999999,30231490]
["1998-08-23",42.564602000000001,44.1982,38.798198999999997,41.384799999999998,20.943860999999998,26957928]
["1998-08-30",41.067101000000001,41.861198000000002,39.524299999999997,41.452801000000001,20.978276999999999,30015630]
["1998-09-06",42.088099999999997,43.335999000000001,36.325099999999999,36.7789,18.612925000000001,34113914]
["1998-09-13",38.298999999999999,38.298999999999999,31.764600999999999,32.604098999999998,16.500156,37377382]
["1998-09-20",31.1066,37.323399000000002,29.994900000000001,34.101601000000002,17.258002999999999,35093648]
["1998-09-27",35.167999000000002,36.597400999999998,29.268801,30.766300000000001,15.570086999999999,32317166]
["1998-10-04",30.062901,33.806598999999999,28.610800000000001,29.949498999999999,15.156727999999999,35576624]
["1998-10-11",30.970500999999999,36.415900999999998,30.970500999999999,35.621699999999997,18.027291999999999,37361074]
["1998-10-18",35.848598000000003,37.799999,34.668799999999997,36.597400999999998,18.521070000000002,22500146]
["1998-10-25",36.642699999999998,37.618400999999999,35.712502000000001,36.7789,18.612925000000001,16985946]
["1998-11-01",37.641101999999997,43.767100999999997,37.323399000000002,43.472099,22.000184999999998,30734566]
["1998-11-08",43.585602000000002,45.105801,40.091498999999999,41.407398000000001,20.955297000000002,27756686]
["1998-11-15",41.180599000000001,44.697398999999997,41.180599000000001,44.515799999999999,22.528383000000002,28520018]
["1998-11-22",44.924197999999997,46.943600000000004,43.200001,46.580502000000003,23.573273,38510432]
["1998-11-29",46.489798999999998,46.852798,42.088099999999997,45.967899000000003,23.263254,72812472]
["1998-12-06",46.194800999999998,47.783099999999997,45.604900000000001,46.807400000000001,23.688106999999999,25847240]
["1998-12-13",46.308300000000003,50.301498000000002,45.899898999999998,49.575499999999998,25.088975999999999,39863496]
["1998-12-20",49.688899999999997,52.797297999999998,49.303199999999997,51.685600000000001,26.156845000000001,19566930]
["1998-12-27",51.730899999999998,53.977200000000003,51.6175,52.320900000000002,26.478356999999999,7015390]
["1999-01-03",53.349997999999999,55.825001,51.575001,52,26.315961999999999,40549822]
["1999-01-10",52.375,52.75,43.775002000000001,47.674999,24.127179999999999,54047464]
["1999-01-17",48.474997999999999,50.75,47.674999,47.924999,24.253698,33823374]
["1999-01-24",47.25,49.799999,46.349997999999999,48.349997999999999,24.468779000000001,29583508]
["1999-01-31",48.924999,50.075001,46.875,48,24.291656,22705928]
["1999-02-07",48.125,48.5,44.200001,44.825001,22.68486,23148682]
["1999-02-14",44.599997999999999,46.099997999999999,42.125,44.25,22.393868999999999,52852058]
["1999-02-21",44.700001,48.549999,44.525002000000001,47.549999,24.063921000000001,31298948]
["1999-02-28",47.75,47.75,45.549999,46.950001,23.760270999999999,19583776]
["1999-03-07",47.25,47.599997999999999,45.099997999999999,47.200001,23.886793000000001,22449934]
["1999-03-14",47.299999,47.375,45.400002000000001,45.650002000000001,23.102371000000002,20915464]
["1999-03-21",45.25,45.5,40.900002000000001,41.150002000000001,20.825033000000001,33147974]
["1999-03-28",41.25,42.5,41.075001,41.924999,21.217241000000001,13892862]
["1999-04-04",42.25,44.700001,42.099997999999999,42.674999,21.596792000000001,20556082]
["1999-04-11",42.5,42.549999,40.75,40.924999,20.711164,30676238]
["1999-04-18",41.174999,42.299999,40.349997999999999,41.325001,20.913599000000001,23238066]
["1999-04-25",41.474997999999999,46.150002000000001,40.5,45.375,22.963203,32770636]
["1999-05-02",45.299999,46.349997999999999,41.299999,42.025002000000001,21.267851,24468862]
["1999-05-09",42.224997999999999,43.25,39.275002000000001,39.5,19.990006999999999,22972214]
["1999-05-16",39.099997999999999,42.200001,38.375,41.724997999999999,21.267848999999998,23848988]
["1999-05-23",41.125,41.25,38.400002000000001,38.75,19.751443999999999,15657400]
["1999-05-30",38.900002000000001,40.775002000000001,38.775002000000001,39.950001,20.363109999999999,18020382]
["1999-06-06",40.224997999999999,40.549999,38.325001,38.5,19.624012,14665260]
["1999-06-13",38.174999,39.150002000000001,37.400002000000001,38.775002000000001,19.764191,28805874]
["1999-06-20",39.075001,40.650002000000001,37.375,37.424999,19.076074999999999,29901656]
["1999-06-27",37.474997999999999,38.075001,35.174999,37.700001,19.216244,52021576]
["1999-07-04",38.150002000000001,38.375,35.599997999999999,36.299999,18.502647,46841866]
["1999-07-11",36.599997999999999,37.400002000000001,35.924999,36.025002000000001,18.362476000000001,49712152]
["1999-07-18",36.424999,37.700001,34.125,35.924999,18.311506000000001,87060864]
["1999-07-25",36.5,36.724997999999999,35.150002000000001,36.025002000000001,18.362476000000001,36943784]
["1999-08-01",35.849997999999999,38.799999,35.575001,36.950001,18.833953999999999,48709676]
["1999-08-08",36.849997999999999,40.349997999999999,36.849997999999999,39.549999,20.159220000000001,41803808]
["1999-08-15",39.924999,42.224997999999999,39.5,41.400002000000001,21.102194000000001,43986170]
["1999-08-22",41.400002000000001,43.200001,41.150002000000001,42.599997999999999,22.185036,35106092]
["1999-08-29",42.575001,42.599997999999999,39.275002000000001,40.974997999999999,21.338778000000001,29961924]
["1999-09-05",41.325001,41.849997999999999,40.025002000000001,40.849997999999999,21.273674,21522492]
["1999-09-12",40.799999,41.799999,40.25,41.099997999999999,21.403867999999999,29698524]
["1999-09-19",41.325001,42.325001,39.924999,40.125,20.89612,36396086]
["1999-09-26",40,40.75,39.549999,39.75,20.700827,28240452]
["1999-10-03",39.700001,41.700001,39.650002000000001,40.599997999999999,21.143478000000002,24638258]
["1999-10-10",40.799999,42,39.650002000000001,40.125,20.89612,31953968]
["1999-10-17",39.799999,41.099997999999999,39.5,40.299999,20.987248999999998,23587308]
["1999-10-24",40.525002000000001,44.450001,39.75,43.875,22.849022000000001,31715414]
["1999-10-31",43.724997999999999,44.150002000000001,42.650002000000001,43.75,22.783923999999999,23344870]
["1999-11-07",43.575001,44.349997999999999,42.275002000000001,42.799999,22.289186000000001,24299384]
["1999-11-14",43.150002000000001,44.349997999999999,42.950001,44.049999,22.940155000000001,33616310]
["1999-11-21",44.25,46.25,44,45.775002000000001,23.838495000000002,27816324]
["1999-11-28",45.775002000000001,46.224997999999999,44.25,45.599997999999999,23.747364000000001,32715422]
["1999-12-05",45.700001,46.674999,44.400002000000001,45.799999,23.851517000000001,25101148]
["1999-12-12",45.799999,46.900002000000001,44.625,46.724997999999999,24.333233,26986700]
["1999-12-19",46.400002000000001,47.900002000000001,46.400002000000001,47.299999,24.632679,20112364]
["1999-12-26",47.400002000000001,48,47.099997999999999,47.950001,24.971185999999999,5212062]
["2000-01-02",48.25,49,43.75,45.049999,23.460934000000002,32789385]
["2000-01-09",45.474997999999999,45.900002000000001,40.700001,41.875,21.807468,31944290]
["2000-01-16",42.275002000000001,42.474997999999999,39.25,40,20.831023999999999,32613050]
["2000-01-23",40.25,40.299999,38.150002000000001,38.625,20.11495,22561242]
["2000-01-30",38.125,40.25,36.674999,39.575001,20.609686,34313158]
["2000-02-06",39.224997999999999,39.575001,35.75,37.474997999999999,19.516058000000001,24722176]
["2000-02-13",37.450001,41.5,36.875,41.5,21.612176999999999,45445926]
["2000-02-20",40.549999,41.25,36.299999,36.450001,18.982265000000002,25755216]
["2000-02-27",36.275002000000001,37.125,34.549999,34.950001,18.201098999999999,28365094]
["2000-03-05",35,35.099997999999999,33,34.275002000000001,17.849582999999999,36260056]
["2000-03-12",34.174999,41.25,33.650002000000001,38.099997999999999,19.841543000000001,39355074]
["2000-03-19",37.525002000000001,41.224997999999999,37.5,40.825001,21.260660000000001,31824174]
["2000-03-26",40.950001,42.724997999999999,39.400002000000001,41.75,21.742374000000002,25410478]
["2000-04-02",42.075001,45.25,41.275002000000001,42.400002000000001,22.080877000000001,38260744]
["2000-04-09",42,44.875,41.700001,43.450001,22.627693000000001,30207286]
["2000-04-16",41.525002000000001,42.450001,5.9482799999999996,5.9482799999999996,3.0977190000000001,24612236]
["2000-04-23",5.9482799999999996,41.775002000000001,5.9482799999999996,39.525002000000001,20.583653999999999,18806616]
["2000-04-30",40.174999,40.200001,38.375,39.974997999999999,20.817999,19651576]
["2000-05-07",39.950001,40.974997999999999,39.25,40.049999,20.857054000000002,16514326]
["2000-05-14",40.049999,41.599997999999999,39.700001,41.25,21.859293000000001,18564452]
["2000-05-21",41.150002000000001,42.450001,39.125,39.650002000000001,21.011415,22332130]
["2000-05-28",39.875,40.590000000000003,38,39.349997999999999,20.852443999999998,25101634]
["2000-06-04",39.290000999999997,39.349997999999999,37.900002000000001,38.009998000000003,20.142348999999999,16437427]
["2000-06-11",2.8279399999999999,41.48,2.8279399999999999,40.299999,21.355871,30222733]
["2000-06-18",39.619999,40.400002000000001,36.25,38.939999,20.635180999999999,49769276]
["2000-06-25",39.090000000000003,39.25,36.200001,37.270000000000003,19.750204,26911670]
["2000-07-02",37.450001,38.07,36.189999,37.049999,19.7883,4159525]
["2000-07-09",37.369999,39.889999000000003,37.25,38.540000999999997,20.584108000000001,279745]
["2000-07-16",38.5,41.189999,38.099997999999999,41.07,21.935368,34882311]
["2000-07-23",41.299999,42.439999,41.080002,41.200001,22.004807,21065883]
["2000-07-30",41.200001,43.599997999999999,40.110000999999997,42.700001,22.805954,24706091]
["2000-08-06",42.990001999999997,44.110000999999997,41.240001999999997,43.299999,23.126405999999999,36335582]
["2000-08-13",43.689999,45.700001,42.93,43.990001999999997,23.494931999999999,34424171]
["2000-08-20",43.84,46.299999,43.110000999999997,44.25,23.798677000000001,28489189]
["2000-08-27",44.439999,45.5,43.509998000000003,43.959999000000003,23.642712,20138084]
["2000-09-03",44.02,44.080002,41.830002,43.279998999999997,23.276994999999999,24994287]
["2000-09-10",43.389999000000003,44,39.509998000000003,39.520000000000003,21.254781999999999,33556051]
["2000-09-17",39.759998000000003,40.139999000000003,38.099997999999999,39.799999,21.405370999999999,30801758]
["2000-09-24",40,42.75,39.950001,42.75,22.991956999999999,25987834]
["2000-10-01",42.790000999999997,44.290000999999997,42.599997999999999,43.75,23.529774,31344872]
["2000-10-08",43.790000999999997,44.43,42.560001,43.169998,23.217835999999998,30624312]
["2000-10-15",43.18,45,42.200001,44.939999,24.169781,35343885]
["2000-10-22",45,47.990001999999997,44.610000999999997,47.360000999999997,25.471319000000001,30990436]
["2000-10-29",47.52,48.119999,46.299999,47.049999,25.304590000000001,25616609]
["2000-11-05",47.189999,48.700001,44.790000999999997,45.75,24.605425,38477423]
["2000-11-12",45.189999,48.200001,44.900002000000001,48.02,25.826281000000002,37844351]
["2000-11-19",47.950001,48.650002000000001,46.720001000000003,47.700001,25.654174999999999,34703064]
["2000-11-26",48.139999000000003,48.830002,47.25,47.700001,25.654174999999999,23929118]
["2000-12-03",47.130001,48.889999000000003,47.119999,47.779998999999997,25.697205,30666480]
["2000-12-10",47.799999,48.360000999999997,43.799999,43.799999,23.556661999999999,41753280]
["2000-12-17",43.799999,45.799999,42.5,43.849997999999999,23.583552999999998,26415622]
["2000-12-24",43.110000999999997,45.099997999999999,43.110000999999997,44.060001,23.696498999999999,6788851]
["2000-12-31",3.27806,44.599997999999999,3.27806,40.75,21.916305999999999,36895703]
["2001-01-07",40.5,42.290000999999997,39.709999000000003,40.610000999999997,21.841004999999999,43949994]
["2001-01-14",40.57,41.360000999999997,38.349997999999999,38.610000999999997,20.765366,40833104]
["2001-01-21",38.830002,41.98,37.950001,41.5,22.319672000000001,39442783]
["2001-01-28",41.889999000000003,42.330002,39.650002000000001,39.849997999999999,21.432261,27252132]
["2001-02-04",39.639999000000003,41.799999,39.560001,40.330002,21.690414000000001,28361515]
["2001-02-11",40,40.400002000000001,37.959999000000003,38.5,20.706202999999999,30320455]
["2001-02-18",38.5,38.549999,34.150002000000001,34.709999000000003,18.667850000000001,39398150]
["2001-02-25",34.939999,38.5,34.419998,37.290000999999997,20.055433000000001,51374165]
["2001-03-04",37.299999,37.360000999999997,34.799999,35.799999,19.254076000000001,39938562]
["2001-03-11",35.32,35.779998999999997,32.659999999999997,32.770000000000003,17.624472000000001,36790844]
["2001-03-18",32.779998999999997,33.150002000000001,29.65,31.66,17.027487000000001,37873411]
["2001-03-25",31.99,33.75,31.870000999999998,33.360000999999997,17.941783999999998,31141675]
["2001-04-01",33.790000999999997,33.900002000000001,29.799999,33.68,18.113890000000001,32221734]
["2001-04-08",33.389999000000003,36,2.5891199999999999,2.5891199999999999,1.3924890000000001,27699197]
["2001-04-15",2.5891199999999999,37.099997999999999,2.5891199999999999,35.849997999999999,19.280965999999999,24475952]
["2001-04-22",36.139999000000003,37.849997999999999,34.599997999999999,37.599997999999999,20.222159999999999,21475442]
["2001-04-29",2.7974399999999999,38.479999999999997,2.7974399999999999,34.5,18.554912999999999,38801143]
["2001-05-06",35,35.369999,33.419998,35.200001,19.168295000000001,27018357]
["2001-05-13",35.189999,35.290000999999997,33.950001,34.520000000000003,18.797998,22997419]
["2001-05-20",34.68,34.990001999999997,32.529998999999997,32.82,17.872257000000001,23678648]
["2001-05-27",33.200001,33.400002000000001,30.25,31.52,17.164337,64750820]
["2001-06-03",2.3450899999999999,34.099997999999999,2.3450899999999999,33.5,18.242556,45897061]
["2001-06-10",33.68,33.970001000000003,31.5,31.65,17.235126000000001,34117938]
["2001-06-17",31.48,32.849997999999999,31.26,32.799999,17.861363999999998,26991277]
["2001-06-24",32.5,33.650002000000001,31.67,33.25,18.106414999999998,31972335]
["2001-07-01",33.43,34.150002000000001,32.130001,32.75,17.834143000000001,22449101]
["2001-07-08",32.599997999999999,33.299999,31.059999000000001,31.809999000000001,17.32226,29648993]
["2001-07-15",31.969999000000001,31.969999000000001,30.299999,31.1,16.935625000000002,28607968]
["2001-07-22",31,31.76,29.870000999999998,30.799999,16.772257,19304281]
["2001-07-29",30.809999000000001,33.07,30.4,31.6,17.207901,22459126]
["2001-08-05",31.6,34.75,31.209999,34.25,18.650967000000001,47570120]
["2001-08-12",34.630001,35.900002000000001,32.659999999999997,33.229999999999997,18.095521999999999,39503529]
["2001-08-19",33,34.299999,32.400002000000001,33.849997999999999,18.634447000000002,30576242]
["2001-08-26",34.150002000000001,34.729999999999997,33.189999,33.189999,18.27112,27276008]
["2001-09-02",33.479999999999997,33.479999999999997,28.049999,28.5,15.689273999999999,49008209]
["2001-09-09",28.389999,29.700001,23.9,24.41,13.437723999999999,78256828]
["2001-09-16",24.059999000000001,26.24,21.25,23.24,12.793639000000001,60131758]
["2001-09-23",24.190000999999999,29.049999,23.780000999999999,28.719999000000001,15.810381,52757947]
["2001-09-30",28.98,29.75,26.379999000000002,28.9,15.909473999999999,55834579]
["2001-10-07",28.5,32.139999000000003,27.700001,29.9,16.459976000000001,55297716]
["2001-10-14",29,29.860001,27.08,27.290001,15.02317,48276666]
["2001-10-21",27.35,29.85,26.700001,29.190000999999999,16.069122,36615491]
["2001-10-28",29.200001,29.440000999999999,27.02,28.08,15.458066000000001,16146600]
["2001-11-04",28.01,31.74,28.01,30.4,16.735226000000001,20526738]
["2001-11-11",30.309999000000001,30.9,28.950001,29.5,16.239775000000002,17389625]
["2001-11-18",29.790001,31.15,29.35,30.299999,16.680174000000001,10778215]
["2001-11-25",30.4,30.67,29.309999000000001,29.75,16.377403000000001,14237424]
["2001-12-02",29.35,31.25,28.76,30.700001,16.900372999999998,15490195]
["2001-12-09",30.700001,30.93,28.26,28.59,15.738822000000001,11818693]
["2001-12-16",28.99,30.110001,28.07,29.41,16.190228999999999,16530106]
["2001-12-23",29.6,30.469999000000001,29,30.4,16.735226000000001,3444705]
["2001-12-30",30.1,30.73,28.9,28.9,15.909473999999999,10813817]
["2002-01-06",29.25,29.25,27.42,28.24,15.546144,17355014]
["2002-01-13",28.24,28.24,26.6,27,14.863521,20288449]
["2002-01-20",27.139999,28.33,26.870000999999998,28.25,15.551651,13497644]
["2002-01-27",28.280000999999999,28.74,25.889999,25.969999000000001,14.296505,18094233]
["2002-02-03",26.15,26.379999000000002,24.34,25.65,14.120348,25228610]
["2002-02-10",25.84,26.43,25.67,25.85,14.230446000000001,12823106]
["2002-02-17",25.98,26.1,23.700001,23.879999000000002,13.145963,15349141]
["2002-02-24",24,25.6,23.74,25.200001,13.87262,19322059]
["2002-03-03",25.6,27.799999,25.58,26.5,14.588272,26278980]
["2002-03-10",26.73,27.379999000000002,25.799999,27.25,15.001150000000001,16450457]
["2002-03-17",27.469999000000001,28.5,27.389999,27.9,15.358974999999999,16607870]
["2002-03-24",27.860001,28.15,2.0742699999999998,2.0742699999999998,1.1418870000000001,9113415]
["2002-03-31",2.0742699999999998,28.469999000000001,2.0742699999999998,27.52,15.149787,12378836]
["2002-04-07",27.6,27.82,26.629999000000002,27.27,15.012155999999999,16931855]
["2002-04-14",27.469999000000001,28.799999,27.27,28.6,15.744327999999999,16202435]
["2002-04-21",28.129999000000002,28.440000999999999,26.09,26.09,14.362568,14661601]
["2002-04-28",26.25,26.25,1.8972,24.75,13.847621,16387109]
["2002-05-05",24.91,25.4,24.26,24.75,13.847621,13434468]
["2002-05-12",24.75,25.780000999999999,24.639999,25.059999000000001,14.021062000000001,12732325]
["2002-05-19",25.26,25.26,23.780000999999999,24.129999000000002,13.500731,14143680]
["2002-05-26",24.129999000000002,24.790001,22.9,23,12.868494,15872887]
["2002-06-02",23.200001,23.200001,20.92,21.049999,11.777469999999999,19880207]
["2002-06-09",21.450001,21.469999000000001,19.049999,19.379999000000002,10.843102999999999,22181492]
["2002-06-16",19.690000999999999,20.73,18.129999000000002,19.450001,10.882270999999999,26022814]
["2002-06-23",19.399999999999999,21.25,17.850000000000001,21.110001,11.811044000000001,31583487]
["2002-06-30",20.57,21.889999,19,21.200001,11.861395,27286841]
["2002-07-07",21.059999000000001,21.389999,18.34,18.870000999999998,10.557764000000001,31199723]
["2002-07-14",18.870000999999998,19.25,16.399999999999999,16.920000000000002,9.4667370000000002,30480649]
["2002-07-21",15.8,15.87,10.050000000000001,12.79,7.156002,66904483]
["2002-07-28",13.27,14.5,12.01,12.58,7.0385070000000001,40118533]
["2002-08-04",12.2,14.2,10.82,14.05,7.8609720000000003,40634401]
["2002-08-11",13.77,14.48,12.67,14.22,7.9560880000000003,28128480]
["2002-08-18",14.09,16.600000000000001,13.95,15.79,9.0734469999999998,30128850]
["2002-08-25",15.69,16.690000999999999,14.4,14.6,8.3896339999999991,30202847]
["2002-09-01",14.59,14.59,12.42,13.71,7.8782110000000003,28445039]
["2002-09-08",13.75,13.89,11,11,6.3209569999999999,46822805]
["2002-09-15",10.8,11.75,9.24,10.5,6.0336410000000003,160878118]
["2002-09-22",10.52,10.8,8.85,10.37,5.9589379999999998,83352165]
["2002-09-29",9.8800000000000008,10.91,9.36,10.4,5.976178,57779642]
["2002-10-06",10.25,12.04,10.119999999999999,12.04,6.9185739999999996,65146397]
["2002-10-13",11.96,13.85,11.6,13.38,7.6885820000000002,80121327]
["2002-10-20",13.25,13.63,12.2,12.62,7.2518609999999999,39608959]
["2002-10-27",12.98,13.89,12.45,13.33,7.6598509999999997,42923313]
["2002-11-03",13.63,15,12.82,13.12,7.5391779999999997,48724581]
["2002-11-10",12.94,13.95,11.96,13.7,7.8724639999999999,44116860]
["2002-11-17",13.7,14.95,13.11,14.78,8.4930669999999999,30527858]
["2002-11-24",14.8,16.25,14.01,16.25,9.3377789999999994,39459929]
["2002-12-01",16.09,16.469999000000001,13.7,14.31,8.2229890000000001,46439393]
["2002-12-08",14.31,14.73,13.06,13.26,7.6196260000000002,36770428]
["2002-12-15",13.19,14,12.43,12.43,7.1426790000000002,35807369]
["2002-12-22",12.98,13.08,0.94488000000000005,12.1,6.9530529999999997,8456574]
["2002-12-29",12.08,13.59,0.91213999999999995,13.42,7.7115679999999998,16496614]
["2003-01-05",13.6,13.93,12.46,13.75,7.9011969999999998,36128161]
["2003-01-12",13.8,14.25,12.96,12.96,7.4472379999999996,31259217]
["2003-01-19",13,13.11,11.42,11.75,6.7519299999999998,42402673]
["2003-01-26",11.52,11.89,10.199999999999999,11.65,6.6944670000000004,45218106]
["2003-02-02",12.04,12.38,10.8,10.93,6.2807329999999997,40612348]
["2003-02-09",10.94,11.69,10.24,11.28,6.4818540000000002,36424874]
["2003-02-16",11.68,12.29,10.95,11.3,6.493347,26883622]
["2003-02-23",11,11.2,8.1199999999999992,9.9499999999999993,5.7175919999999998,64693680]
["2003-03-02",10.09,10.18,6.61,6.88,3.9534720000000001,92707334]
["2003-03-09",7.02,8.1999999999999993,5.88,8.16,4.6890010000000002,111592038]
["2003-03-16",7.38,8.85,7.25,8.32,4.7809410000000003,78927709]
["2003-03-23",8,8.25,7.15,7.65,4.395937,47547731]
["2003-03-30",7.25,8.1999999999999993,6.77,7.84,4.5051180000000004,58843541]
["2003-04-06",8.33,8.8699999999999992,7.85,8.1,4.6545230000000002,59616197]
["2003-04-13",8.2100000000000009,9.8000000000000007,0.71274999999999999,0.71274999999999999,0.40956900000000002,61622346]
["2003-04-20",0.71274999999999999,9.94,0.71274999999999999,8.83,5.0740040000000004,41733127]
["2003-04-27",8.76,9.77,0.67778000000000005,9.08,5.2176629999999999,32097737]
["2003-05-04",9.24,9.7200000000000006,8.35,8.6199999999999992,4.9533319999999996,60618949]
["2003-05-11",8.7899999999999991,9.23,8.4,8.99,5.1659459999999999,45619203]
["2003-05-18",8.82,8.84,7.28,7.33,4.2120569999999997,74357273]
["2003-05-25",7.38,8.2200000000000006,7.15,8.0299999999999994,4.6142969999999996,49419525]
["2003-06-01",8.23,8.7200000000000006,7.97,8.6999999999999993,4.9993030000000003,56344778]
["2003-06-08",8.58,9.6999999999999993,8.1300000000000008,8.91,5.1199760000000003,71052403]
["2003-06-15",8.84,9.75,8.67,8.98,5.1601990000000004,61447917]
["2003-06-22",9.0500000000000007,9.0500000000000007,8.27,9.0299999999999994,5.1889310000000002,50510739]
["2003-06-29",8.9700000000000006,9.15,8.3000000000000007,8.89,5.1084820000000004,42046025]
["2003-07-06",9.02,10.050000000000001,9.02,9.9499999999999993,5.7175919999999998,55070436]
["2003-07-13",10.1,11.17,10.06,10.91,6.2692410000000001,74100077]
["2003-07-20",11.05,11.19,10.51,10.96,6.2979719999999997,45456245]
["2003-07-27",11.28,11.72,10.93,11.32,6.5048389999999996,47259103]
["2003-08-03",11.22,11.78,10.16,11,6.3209569999999999,74952172]
["2003-08-10",10.9,11.25,10.65,11,6.3209569999999999,47545389]
["2003-08-17",11.1,11.66,10.94,11.5,6.7306489999999997,49802664]
["2003-08-24",11.41,11.56,10.92,11.28,6.6018879999999998,36679581]
["2003-08-31",11.37,12.5,11.32,11.93,6.982316,52389673]
["2003-09-07",11.88,12.39,11.47,11.59,6.7833220000000001,43748126]
["2003-09-14",11.6,12.27,11.51,11.88,6.9530529999999997,35300257]
["2003-09-21",11.78,11.78,10.1,10.4,6.0868469999999997,67582699]
["2003-09-28",10.33,11.02,9.91,10.98,6.4263070000000004,54582384]
["2003-10-05",11.03,11.11,10.44,10.94,6.4028939999999999,36801995]
["2003-10-12",11.04,11.31,10.9,11.07,6.4789820000000002,38203916]
["2003-10-19",11.05,11.34,10.31,10.57,6.1863429999999999,47969597]
["2003-10-26",10.68,11.4,10.62,11.28,6.6018879999999998,37548699]
["2003-11-02",11.34,12.05,11.28,11.9,6.9647589999999999,64512045]
["2003-11-09",11.8,12.04,11.54,11.63,6.8067349999999998,28654295]
["2003-11-16",11.42,11.45,10.47,10.75,6.2916930000000004,48220999]
["2003-11-23",10.8,11.42,10.78,11.13,6.5140979999999997,37662652]
["2003-11-30",11.25,11.84,11.25,11.56,6.765765,42035304]
["2003-12-07",11.41,11.54,11.12,11.29,6.6077399999999997,28637896]
["2003-12-14",11.54,11.62,11.14,11.44,6.6955309999999999,32524861]
["2003-12-21",11.32,11.47,0.85114000000000001,0.85114000000000001,0.49814999999999998,7073102]
["2003-12-28",11.36,11.89,0.87270999999999999,11.89,6.9589049999999997,12681816]
["2004-01-04",11.89,12.37,11.64,12.08,7.0701070000000001,54787585]
["2004-01-11",12.04,13.22,11.83,12.98,7.5968540000000004,79473023]
["2004-01-18",13.1,13.1,12.36,12.6,7.3744480000000001,49316084]
["2004-01-25",12.58,12.82,12.17,12.18,7.1286339999999999,41848427]
["2004-02-01",12.25,12.44,11.86,11.94,6.9881690000000001,34979044]
["2004-02-08",12.02,12.53,11.97,12.13,7.0993729999999999,41607480]
["2004-02-15",12.17,12.47,12.06,12.25,7.1696039999999996,39734250]
["2004-02-22",12.26,12.43,11.64,11.91,6.9706099999999998,45195604]
["2004-02-29",12.05,12.3,11.65,11.93,6.982316,53817912]
["2004-03-07",11.99,12.02,10.78,11.12,6.5082440000000004,64043683]
["2004-03-14",11.14,11.15,10.09,10.38,6.0751429999999997,63669044]
["2004-03-21",10.210000000000001,10.69,9.9499999999999993,10.44,6.110258,67554834]
["2004-03-28",10.49,11.44,10.31,11.26,6.5901829999999997,63933843]
["2004-04-04",11.31,11.52,0.82882,0.82882,0.48508699999999999,31647354]
["2004-04-11",0.82882,11.51,0.82882,11.28,6.6018879999999998,36367168]
["2004-04-18",11.19,11.83,11.15,11.74,6.8711140000000004,40648134]
["2004-04-25",11.64,11.64,10.78,10.92,6.3911899999999999,33934469]
["2004-05-02",10.78,11,10.47,10.7,6.370965,34275948]
["2004-05-09",10.45,10.61,9.36,9.6999999999999993,5.7755479999999997,96364978]
["2004-05-16",9.43,9.75,9.2100000000000009,9.41,5.602875,47102373]
["2004-05-23",9.4600000000000009,10.050000000000001,9.44,9.89,5.8886770000000004,44961972]
["2004-05-30",9.8699999999999992,10.11,9.6,10.050000000000001,5.983943,37149863]
["2004-06-06",10.25,10.4,9.92,10.02,6.0272969999999999,41691330]
["2004-06-13",9.98,10,9.67,9.75,5.8648850000000001,31397804]
["2004-06-20",9.81,9.89,9.4600000000000009,9.85,5.9250350000000003,47639565]
["2004-06-27",9.77,10.29,9.77,9.93,5.9731569999999996,50527920]
["2004-07-04",9.92,9.99,9.34,9.49,5.7084869999999999,37131201]
["2004-07-11",9.52,9.66,9.1199999999999992,9.1999999999999993,5.5340429999999996,41529444]
["2004-07-18",9.23,9.65,9.02,9.2799999999999994,5.5821649999999998,41377051]
["2004-07-25",9.2799999999999994,9.5500000000000007,9.11,9.4499999999999993,5.6844250000000001,37063071]
["2004-08-01",9.4499999999999993,9.4499999999999993,8.8800000000000008,8.9,5.3535849999999998,35147771]
["2004-08-08",8.9,8.9499999999999993,8.3000000000000007,8.4700000000000006,5.0949289999999996,62464520]
["2004-08-15",8.35,8.7899999999999991,8.18,8.6,5.173127,40753982]
["2004-08-22",8.66,9.08,8.6300000000000008,8.9700000000000006,5.5328720000000002,41969381]
["2004-08-29",8.92,9.16,0.65025999999999995,9.14,5.6377309999999996,128984137]
["2004-09-05",9.16,9.2799999999999994,9.07,9.15,5.6438980000000001,30410921]
["2004-09-12",9.19,9.36,9.07,9.27,5.7179159999999998,41058394]
["2004-09-19",9.23,9.25,8.7100000000000009,8.77,5.4095069999999996,34788692]
["2004-09-26",8.7899999999999991,8.85,8.4600000000000009,8.84,5.4526839999999996,45387785]
["2004-10-03",8.93,9.19,8.86,8.94,5.5143659999999999,48822286]
["2004-10-10",8.89,8.94,8.4499999999999993,8.5299999999999994,5.2614710000000002,44236375]
["2004-10-17",8.51,8.66,8.19,8.39,5.1751170000000002,50507010]
["2004-10-24",8.25,8.64,8.14,8.58,5.292313,41412416]
["2004-10-31",8.5500000000000007,9.19,8.5500000000000007,9.16,5.6500659999999998,50188320]
["2004-11-07",9.16,9.7799999999999994,9.08,9.75,6.0139889999999996,59446529]
["2004-11-14",9.81,9.8699999999999992,9.44,9.57,5.9029619999999996,45399473]
["2004-11-21",9.5,9.6199999999999992,9.39,9.5,5.8597840000000003,30227981]
["2004-11-28",9.48,10.06,9.24,9.89,6.1003449999999999,59289407]
["2004-12-05",9.9,10.07,9.77,9.86,6.0818390000000004,32214264]
["2004-12-12",9.94,10.28,9.94,10.08,6.2175409999999998,43109898]
["2004-12-19",10.029999999999999,10.3,10.029999999999999,10.210000000000001,6.2977270000000001,22110385]
["2004-12-26",10.199999999999999,10.25,9.99,10.029999999999999,6.1866989999999999,13949353]
["2005-01-02",10.09,10.7,10.050000000000001,10.64,6.5629609999999996,45171283]
["2005-01-09",10.64,10.75,10.119999999999999,10.220000000000001,6.3038949999999998,45399595]
["2005-01-16",10.25,10.37,10.119999999999999,10.199999999999999,6.2915570000000001,28264203]
["2005-01-23",10.15,10.36,10.119999999999999,10.18,6.279223,33231836]
["2005-01-30",10.220000000000001,10.61,10.220000000000001,10.55,6.5074449999999997,37983302]
["2005-02-06",10.59,10.67,10.210000000000001,10.3,6.3532409999999997,51134212]
["2005-02-13",10.32,10.42,10.23,10.27,6.3347369999999996,48058965]
["2005-02-20",10.29,10.95,10.28,10.95,6.7541729999999998,72921171]
["2005-02-27",10.99,11,10.66,10.8,6.6616499999999998,70068851]
["2005-03-06",10.84,10.94,10.75,10.8,6.6616499999999998,37921046]
["2005-03-13",10.77,10.95,0.76780999999999999,0.77673999999999999,0.47910799999999998,202923337]
["2005-03-20",10.4,10.51,0.77822000000000002,0.77822000000000002,0.48002099999999998,24329580]
["2005-03-27",0.77822000000000002,10.48,0.77822000000000002,10.3,6.3532409999999997,27966407]
["2005-04-03",10.3,10.38,10.14,10.31,6.3594090000000003,31689035]
["2005-04-10",10.24,10.41,10.11,10.14,6.2545500000000001,33817330]
["2005-04-17",9.7899999999999991,10.130000000000001,9.7899999999999991,9.91,6.1126820000000004,53862346]
["2005-04-24",9.74,9.7899999999999991,9.56,9.65,5.9523080000000004,43428734]
["2005-05-01",9.6999999999999993,10.08,9.57,9.98,6.289129,47866893]
["2005-05-08",9.9499999999999993,10.039999999999999,9.6300000000000008,9.7200000000000006,6.1252849999999999,43002983]
["2005-05-15",9.65,10.199999999999999,9.65,10.130000000000001,6.3836560000000002,40670121]
["2005-05-22",10.19,10.62,10.16,10.51,6.6231220000000004,40413957]
["2005-05-29",10.53,10.75,10.32,10.57,6.6609319999999999,38938032]
["2005-06-05",10.6,10.72,0.77747999999999995,10.68,6.7302520000000001,116170606]
["2005-06-12",10.66,10.88,10.54,10.76,6.7806649999999999,32514434]
["2005-06-19",10.77,10.94,10.59,10.63,6.6987430000000003,33645218]
["2005-06-26",10.61,10.79,10.43,10.77,6.7869679999999999,30990649]
["2005-07-03",10.75,11,10.4,10.93,6.8877959999999998,45767817]
["2005-07-10",10.99,11.46,10.99,11.42,7.1965789999999998,47457791]
["2005-07-17",11.43,11.86,11.4,11.56,7.2848040000000003,54772038]
["2005-07-24",11.64,11.95,11.5,11.82,7.4486470000000002,29458382]
["2005-07-31",11.85,11.94,11.53,11.53,7.2658990000000001,29087834]
["2005-08-07",11.58,12.16,11.46,11.98,7.5494750000000002,45413849]
["2005-08-14",11.82,11.93,11.53,11.71,7.3793300000000004,32891039]
["2005-08-21",11.72,11.76,11.28,11.33,7.273434,26837945]
["2005-08-28",11.15,11.48,11.13,11.28,7.2413350000000003,29090662]
["2005-09-04",11.26,11.83,11.22,11.78,7.562316,28308916]
["2005-09-11",11.8,11.89,11.46,11.79,7.5687350000000002,41526599]
["2005-09-18",11.68,11.9,11.35,11.46,7.3568860000000003,35447248]
["2005-09-25",11.55,12.4,11.53,12.35,7.9282349999999999,54689353]
["2005-10-02",12.45,12.58,12.17,12.34,7.9218130000000002,44325091]
["2005-10-09",12.35,12.44,0.90469999999999995,0.92107000000000006,0.59129200000000004,134637416]
["2005-10-16",12.38,12.68,12.17,12.4,7.9603339999999996,45899399]
["2005-10-23",12.37,12.64,12.22,12.32,7.908976,32560965]
["2005-10-30",12.48,13.08,12.44,12.96,8.3198310000000006,37470199]
["2005-11-06",12.9,13.65,0.96570999999999996,13.46,8.6408109999999994,108967647]
["2005-11-13",13.46,13.52,13.07,13.19,8.4674820000000004,39523905]
["2005-11-20",13.27,13.34,13.09,13.17,8.454644,21476554]
["2005-11-27",13.25,13.99,13.22,13.97,8.9682139999999997,38752082]
["2005-12-04",14,14.38,13.64,13.74,8.8205629999999999,41939976]
["2005-12-11",13.8,13.99,13.61,13.97,8.9682139999999997,32597470]
["2005-12-18",13.96,14.18,13.85,13.96,8.9617939999999994,28168874]
["2005-12-25",1.0386200000000001,14.05,1.0386200000000001,13.75,8.826981,9516160]
["2006-01-01",13.71,14.1,1.0081199999999999,13.65,8.7627860000000002,256635361]
["2006-01-08",13.62,13.73,13.02,13.16,8.4482230000000005,44638344]
["2006-01-15",13.11,13.25,12.71,12.8,8.2171160000000008,43389574]
["2006-01-22",12.55,13.47,12.51,13.4,8.6022949999999998,47469526]
["2006-01-29",13.34,13.57,13.14,13.22,8.4867419999999996,35158290]
["2006-02-05",13.26,13.61,12.95,13.37,8.5830359999999999,30424470]
["2006-02-12",13.37,13.81,13.26,13.73,8.8141420000000004,32743130]
["2006-02-19",13.72,13.96,13.52,13.92,8.9361139999999999,33621381]
["2006-02-26",13.93,14.24,13.5,13.51,8.6729099999999999,45892392]
["2006-03-05",13.68,13.89,13.29,13.83,8.8783370000000001,53384071]
["2006-03-12",13.96,15.15,13.89,14.91,9.5716549999999998,69373821]
["2006-03-19",15.25,15.59,15.08,15.29,9.8156020000000002,49392599]
["2006-03-26",15.34,15.48,15,15.27,9.8027630000000006,29522443]
["2006-04-02",15.4,15.4,14.57,14.63,9.3919099999999993,32782097]
["2006-04-09",14.65,14.76,1.0646599999999999,1.0646599999999999,0.68347100000000005,21470278]
["2006-04-16",1.0646599999999999,14.84,1.0646599999999999,14.77,9.4817830000000001,24693582]
["2006-04-23",14.68,14.78,14.45,14.47,9.2891940000000002,31653404]
["2006-04-30",14.27,15.2,14.06,14.48,9.2956129999999995,28987652]
["2006-05-07",14.54,15.13,13.69,13.7,8.7948830000000005,59779453]
["2006-05-14",13.64,13.77,12.8,13.09,8.4032850000000003,54998471]
["2006-05-21",13.05,13.42,12.55,13.42,8.6151339999999994,42213737]
["2006-05-28",13.35,13.35,12.38,12.91,8.2877329999999994,35801335]
["2006-06-04",12.97,12.97,12.17,12.52,8.037369,39003794]
["2006-06-11",12.41,13.25,11.92,12.77,8.1978570000000008,57814462]
["2006-06-18",12.82,13.13,12.68,12.81,8.2235359999999993,30297617]
["2006-06-25",12.78,13.4,12.61,13.37,8.5830359999999999,33311162]
["2006-07-02",13.37,13.45,0.99100999999999995,13.2,8.4739009999999997,53817495]
["2006-07-09",13.24,13.28,12.42,12.44,7.9860110000000004,28041895]
["2006-07-16",12.41,12.94,12.11,12.71,8.1593400000000003,35458235]
["2006-07-23",12.71,13.39,12.62,13.35,8.5701970000000003,27776733]
["2006-07-30",13.3,13.62,12.93,13.6,8.7306869999999996,34228387]
["2006-08-06",13.41,13.75,13.07,13.74,8.8205629999999999,34732251]
["2006-08-13",13.69,14.06,4.2035999999999998,13.88,8.9104369999999999,49359178]
["2006-08-20",13.9,13.93,4.1787999999999998,13.73,8.9708389999999998,42772015]
["2006-08-27",13.72,14.25,13.64,14.09,9.2060530000000007,27146634]
["2006-09-03",14.11,14.19,13.53,13.79,9.0100409999999993,29488112]
["2006-09-10",13.64,14.43,13.61,14.34,9.3693950000000008,38670268]
["2006-09-17",14.36,14.48,13.95,14.1,9.2125859999999999,28622752]
["2006-09-24",14.1,14.9,14.1,14.79,9.6634150000000005,35938253]
["2006-10-01",14.85,14.87,14.54,14.73,9.6242129999999992,31095762]
["2006-10-08",14.63,14.9,14.58,14.85,9.7026190000000003,26764588]
["2006-10-15",14.89,14.89,14.44,14.63,9.5588759999999997,32014556]
["2006-10-22",14.57,14.83,14.46,14.59,9.5327420000000007,28199432]
["2006-10-29",14.46,14.58,14.19,14.31,9.3497959999999996,31440887]
["2006-11-05",14.34,14.96,14.34,14.54,9.5000719999999994,43258840]
["2006-11-12",14.45,14.74,14.09,14.19,9.2713900000000002,39953792]
["2006-11-19",14.15,14.55,13.97,14.11,9.2191200000000002,49720648]
["2006-11-26",14.09,14.24,13.4,13.52,8.8336310000000005,60343449]
["2006-12-03",13.5,13.87,13.41,13.71,8.9577709999999993,41351295]
["2006-12-10",13.8,14.42,13.79,14.36,9.3824649999999998,44575090]
["2006-12-17",14.24,14.52,14.16,14.24,9.3040599999999998,22653592]
["2006-12-24",4.4143999999999997,14.53,4.4143999999999997,14.44,9.4347329999999996,9802000]
["2006-12-31",4.4763999999999999,14.7,4.4763999999999999,14.47,9.4543359999999996,24126443]
["2007-01-07",14.5,15.7,14.39,15.58,10.179582999999999,66734665]
["2007-01-14",15.65,15.8,15.26,15.48,10.114243,44720213]
["2007-01-21",15.59,15.59,14.95,15.11,9.8724939999999997,36992273]
["2007-01-28",15.16,15.64,15,15.5,10.127312999999999,39974515]
["2007-02-04",15.51,15.65,15.33,15.47,10.107710000000001,28630005]
["2007-02-11",15.31,15.39,15.09,15.22,9.9443669999999997,30885797]
["2007-02-18",15.23,15.93,15.22,15.59,10.186114,41771055]
["2007-02-25",15.57,15.97,14.19,14.46,9.4478030000000004,82088906]
["2007-03-04",14.03,15.35,14.03,15.2,9.931298,68025496]
["2007-03-11",15.22,15.28,14.33,14.43,9.4282000000000004,61863407]
["2007-03-18",14.56,15.36,14.46,15.21,9.9378329999999995,40799766]
["2007-03-25",15.2,15.26,14.75,14.92,9.7483540000000009,35226627]
["2007-04-01",14.98,15.38,4.7584999999999997,4.7584999999999997,3.1090849999999999,24430417]
["2007-04-08",4.7584999999999997,15.63,4.7584999999999997,15.57,10.173047,29652503]
["2007-04-15",15.64,15.67,15.11,15.52,10.140378,45624769]
["2007-04-22",15.61,15.72,15.06,15.11,9.8724939999999997,38980631]
["2007-04-29",15.11,15.86,15.05,15.77,10.512491000000001,35546600]
["2007-05-06",15.88,16.129999000000002,15.03,15.34,10.225845,59223600]
["2007-05-13",15.42,15.5,15.08,15.38,10.252511999999999,37684500]
["2007-05-20",15.45,15.48,14.8,15.06,10.039194999999999,45016400]
["2007-05-27",15.14,15.33,14.91,15.25,10.165853,29185736]
["2007-06-03",15.18,15.42,14.45,14.7,9.7992159999999995,49542400]
["2007-06-10",14.81,15.13,14.5,15.09,10.059196,56510300]
["2007-06-17",15.12,15.39,14.93,14.96,9.9725339999999996,51335200]
["2007-06-24",14.81,14.97,14.48,14.64,9.7592180000000006,47562500]
["2007-07-01",14.58,14.73,14.51,14.69,9.7925470000000008,29424800]
["2007-07-08",14.7,14.75,13.93,14.3,9.5325699999999998,55306300]
["2007-07-15",14.32,14.39,13.82,13.94,9.2925889999999995,49768100]
["2007-07-22",13.91,14.01,12.98,13.13,8.7526320000000002,78016700]
["2007-07-29",13.24,13.47,12.88,12.99,8.6593070000000001,73188700]
["2007-08-05",12.81,13.83,12.67,12.82,8.5459820000000004,90763500]
["2007-08-12",13.03,13.49,12.55,13.21,9.0071650000000005,103150800]
["2007-08-19",13.38,13.65,13.11,13.4,9.1367130000000003,42437900]
["2007-08-26",13.48,13.54,12.92,13.39,9.1298960000000005,41430000]
["2007-09-02",13.44,13.48,13,13.12,8.9457970000000007,45624400]
["2007-09-09",13.06,13.27,12.95,13.22,9.0139800000000001,36157400]
["2007-09-16",13.2,13.59,13.01,13.46,9.1776250000000008,60481500]
["2007-09-23",13.47,13.58,13.22,13.43,9.1571689999999997,39545400]
["2007-09-30",13.43,14.05,13.31,14.04,9.5730939999999993,58511100]
["2007-10-07",14.09,14.29,13.89,14.18,9.668552,46428900]
["2007-10-14",14.2,14.24,13.79,13.94,9.5049089999999996,53131181]
["2007-10-21",13.7,13.99,13.7,13.89,9.4708190000000005,49308655]
["2007-10-28",13.97,14.35,13.76,13.86,9.4503609999999991,57861000]
["2007-11-04",13.58,13.7,12.75,12.91,8.8026099999999996,80837300]
["2007-11-11",12.84,13.31,12.56,12.63,8.6116930000000007,61324400]
["2007-11-18",12.56,12.59,11.24,11.88,8.1003120000000006,93704400]
["2007-11-25",12.17,12.41,11.51,12.21,8.3253190000000004,83219100]
["2007-12-02",12.21,12.49,11.73,12.41,8.4616869999999995,49953900]
["2007-12-09",12.3,12.73,11.98,12.19,8.3116830000000004,53990700]
["2007-12-16",12.01,12.08,11.65,11.94,8.1412220000000008,47587800]
["2007-12-23",12.12,12.22,11.95,12.18,8.3048640000000002,10851600]
["2007-12-30",12.25,12.25,11.62,11.67,7.9571240000000003,26390800]
["2008-01-06",11.68,11.72,11.22,11.45,7.8071169999999999,56685900]
["2008-01-13",11.45,11.65,10.38,10.48,7.1457300000000004,84221800]
["2008-01-20",10.27,10.87,9,10.06,6.8593539999999997,146424000]
["2008-01-27",9.86,10.42,9.6300000000000008,10.25,6.9889029999999996,72569400]
["2008-02-03",10.32,10.34,9.42,9.4600000000000009,6.4502480000000002,48100200]
["2008-02-10",9.4,9.8699999999999992,8.64,9.23,6.2934229999999998,85279100]
["2008-02-17",9.31,10.1,9.26,9.66,6.5866170000000004,65254481]
["2008-02-24",9.83,10.5,9.83,9.9600000000000009,6.7911700000000002,63851200]
["2008-03-02",9.7799999999999994,9.92,8.99,9.18,6.2593310000000004,69818400]
["2008-03-09",9.11,9.61,8.85,8.9499999999999993,6.1025070000000001,77024300]
["2008-03-16",8.6,9.06,8.44,8.92,6.0820509999999999,63867100]
["2008-03-23",8.92,9.5299999999999994,8.92,9.51,6.4843390000000003,45745100]
["2008-03-30",9.4700000000000006,10.39,9.24,10.38,7.0775449999999998,77795400]
["2008-04-06",10.445,10.52,9.8550000000000004,10,6.8184440000000004,58975700]
["2008-04-13",9.8849999999999998,10.715,9.6999999999999993,10.715,7.3059620000000001,47464500]
["2008-04-20",10.654999999999999,10.695,9.92,9.9649999999999999,6.7945789999999997,58310823]
["2008-04-27",10,10.744999999999999,9.9649999999999999,10.67,7.5157850000000002,43815600]
["2008-05-04",10.64,10.77,9.9499999999999993,10.18,7.1706339999999997,68652500]
["2008-05-11",10.220000000000001,10.33,9.9649999999999999,10.18,7.1706339999999997,45919700]
["2008-05-18",10.085000000000001,10.215,9.5549999999999997,9.56,6.7339180000000001,44849700]
["2008-05-25",9.56,9.94,9.3369999999999997,9.8160000000000007,6.9142400000000004,42397700]
["2008-06-01",9.8350000000000009,10.119999999999999,9.1969999999999992,9.1969999999999992,6.4782250000000001,67558500]
["2008-06-08",9.1110000000000007,9.3559999999999999,8.7639999999999993,9.3070000000000004,6.5557080000000001,61380400]
["2008-06-15",9.32,9.4700000000000006,8.3550000000000004,8.4909999999999997,5.980931,68234100]
["2008-06-22",8.5389999999999997,8.7379999999999995,8.11,8.4060000000000006,5.9210570000000002,86372000]
["2008-06-29",8.3000000000000007,8.5039999999999996,7.9720000000000004,8.0719999999999992,5.685791,95812500]
["2008-07-06",8.1310000000000002,8.2899999999999991,7.76,7.76,5.4660250000000001,62736700]
["2008-07-13",7.84,8.15,7.1230000000000002,8.1289999999999996,5.7259419999999999,97913700]
["2008-07-20",8.15,8.4450000000000003,7.54,7.6050000000000004,5.3568449999999999,80546100]
["2008-07-27",7.5510000000000002,7.67,7.1310000000000002,7.4539999999999997,5.250483,70731900]
["2008-08-03",7.47,8.2799999999999994,7.28,7.7830000000000004,5.4822249999999997,94293856]
["2008-08-10",7.87,8.3989999999999991,7.8280000000000003,8.1739999999999995,5.992966,83468600]
["2008-08-17",8.173,8.24,7.62,7.9770000000000003,5.8485319999999996,42525600]
["2008-08-24",7.97,8.15,7.68,8.0449999999999999,5.8983869999999996,35749900]
["2008-08-31",8,8.4740000000000002,7.8019999999999996,7.9169999999999998,5.8045400000000003,56226202]
["2008-09-07",8.3249999999999993,8.7799999999999994,8.1189999999999998,8.5370000000000008,6.2591089999999996,75079100]
["2008-09-14",8.1,8.1,6.2,7.492,5.4929410000000001,169676600]
["2008-09-21",7.7,7.84,6.859,7.2,5.2788539999999999,60662200]
["2008-09-28",7.1,7.21,5.24,6.48,4.7509680000000003,96128900]
["2008-10-05",5.89,5.89,3.5,3.524,2.5837059999999998,139872100]
["2008-10-12",4.2779999999999996,4.8499999999999996,3.55,3.99,2.9253650000000002,113353700]
["2008-10-19",4.1890000000000001,4.25,3.33,3.81,2.793393,65936010]
["2008-10-26",3.6,3.7,2.8660000000000001,3.173,2.326362,109627048]
["2008-11-02",3.28,4.3099999999999996,3.0009999999999999,4.1100000000000003,3.0133459999999999,102275177]
["2008-11-09",4.2699999999999996,4.43,3.6070000000000002,3.86,2.8300519999999998,56331294]
["2008-11-16",3.88,3.9,2.68,2.68,1.964907,83230975]
["2008-11-23",2.8130000000000002,4,2.714,3.7,2.7127439999999998,70274620]
["2008-11-30",3.778,4.09,3.18,3.9590000000000001,2.9026369999999999,79933238]
["2008-12-07",4.26,5.7489999999999997,4.26,4.87,3.5705589999999998,102976333]
["2008-12-14",5.0999999999999996,5.22,4.4210000000000003,5,3.6658710000000001,59724333]
["2008-12-21",4.891,4.9000000000000004,4.6079999999999997,4.6079999999999997,3.378466,10426925]
["2008-12-28",4.5999999999999996,4.66,4.29,4.66,3.4165920000000001,17568848]
["2009-01-04",4.72,5.5490000000000004,4.7,5.2670000000000003,3.8616280000000001,48206032]
["2009-01-11",5.1689999999999996,5.3250000000000002,3.9,4.1280000000000001,3.0265430000000002,64256026]
["2009-01-18",4.3339999999999996,4.37,3.25,3.3759999999999999,2.475196,66948261]
["2009-01-25",3.39,4.5,3.3,4.1399999999999997,3.0353409999999998,71608104]
["2009-02-01",4.0999999999999996,4.4329999999999998,3.84,4.4000000000000004,3.2259669999999998,48654170]
["2009-02-08",4.4000000000000004,4.6210000000000004,3.8,3.9620000000000002,2.904836,59214466]
["2009-02-15",3.92,3.95,3.0990000000000002,3.34,2.448801,58825456]
["2009-02-22",3.42,3.4470000000000001,2.617,2.879,2.110808,77030210]
["2009-03-01",2.7,2.7,1.9259999999999999,1.9350000000000001,1.4186920000000001,84065842]
["2009-03-08",1.98,2.71,1.827,2.395,1.755952,90011283]
["2009-03-15",2.52,3.1,2.3250000000000002,2.9369999999999998,2.1533329999999999,84852886]
["2009-03-22",3.1,3.87,3.1,3.3039999999999998,2.4224079999999999,94004939]
["2009-03-29",3.14,3.49,2.75,3.27,2.3974799999999998,86574241]
["2009-04-05",3.4,3.41,2.88,3.3210000000000002,2.4348709999999998,50702031]
["2009-04-12",3.3210000000000002,3.63,3.25,3.6,2.639427,52996993]
["2009-04-19",3.61,3.6120000000000001,2.97,3.2160000000000002,2.357888,65435656]
["2009-04-26",3.18,4.0999999999999996,3.0110000000000001,3.9,2.8593790000000001,70843079]
["2009-05-03",3.9020000000000001,4.97,3.9,4.8520000000000003,3.5573610000000002,102974070]
["2009-05-10",5,5,3.83,4.13,3.028009,85133730]
["2009-05-17",4.03,4.84,4,4.5960000000000001,3.369669,71525917]
["2009-05-24",4.62,4.75,4.3,4.391,3.2193679999999998,42978484]
["2009-05-31",4.5199999999999996,4.9980000000000002,4.45,4.8310000000000004,3.5419649999999998,61330692]
["2009-06-07",4.8029999999999999,4.8449999999999998,4.6500000000000004,4.7110000000000003,3.4539840000000002,40785460]
["2009-06-14",4.6769999999999996,4.68,3.9329999999999998,4.2300000000000004,3.1013269999999999,78135445]
["2009-06-21",4.2160000000000002,4.37,3.7610000000000001,4.2229999999999999,3.0961949999999998,71093938]
["2009-06-28",4.18,4.59,4.1609999999999996,4.274,3.1335869999999999,62951674]
["2009-07-05",4.2,4.2,3.7,3.7189999999999999,2.7266750000000002,48713884]
["2009-07-12",3.7,4.5490000000000004,3.64,4.4480000000000004,3.2611590000000001,64495644]
["2009-07-19",4.5,5,4.4980000000000002,4.8369999999999997,3.5463640000000001,61843711]
["2009-07-26",4.9279999999999999,5.19,4.6109999999999998,5.1580000000000004,3.7817120000000002,75326471]
["2009-08-02",5.18,5.91,5.15,5.9,4.3257279999999998,82189514]
["2009-08-09",6,6.05,5.18,5.2080000000000002,3.818371,159606775]
["2009-08-16",5.2409999999999997,5.375,4.984,5.3239999999999998,3.903419,104343983]
["2009-08-23",5.4,5.58,5.234,5.3179999999999996,3.8990200000000002,80001377]
["2009-08-30",5.25,5.3470000000000004,4.7549999999999999,5.0090000000000003,3.6724700000000001,76519332]
["2009-09-06",5.0990000000000002,5.3520000000000003,5.08,5.2290000000000001,3.8337680000000001,64505940]
["2009-09-13",5.13,5.75,5.0410000000000004,5.657,4.1475660000000003,105974324]
["2009-09-20",5.65,5.8090000000000002,5.51,5.5220000000000002,4.0485879999999996,61450701]
["2009-09-27",5.5,5.87,5.09,5.4340000000000002,3.9840680000000002,96058403]
["2009-10-04",5.53,5.9130000000000003,5.3,5.8369999999999997,4.2795379999999996,88237501]
["2009-10-11",5.88,6.2629999999999999,5.8410000000000002,5.9,4.3257279999999998,92316185]
["2009-10-18",5.9509999999999996,6.0650000000000004,5.6429999999999998,5.742,4.209886,56386530]
["2009-10-25",5.7939999999999996,5.8,4.8,4.8789999999999996,3.5771579999999998,132412713]
["2009-11-01",4.79,5.1189999999999998,4.6399999999999997,4.97,3.6438760000000001,87617142]
["2009-11-08",5.1050000000000004,5.4960000000000004,5.0369999999999999,5.12,3.7538520000000002,100453839]
["2009-11-15",5.23,5.25,4.8209999999999997,4.8499999999999996,3.555895,57663491]
["2009-11-22",4.9189999999999996,5.109,4.3600000000000003,4.83,3.5412309999999998,88707821]
["2009-11-29",4.8940000000000001,4.992,4.7089999999999996,4.8440000000000003,3.5514950000000001,72362977]
["2009-12-06",4.843,4.8949999999999996,4.5090000000000003,4.5190000000000001,3.3132139999999999,75989454]
["2009-12-13",4.6079999999999997,4.63,4.2670000000000003,4.2750000000000004,3.1343200000000002,93071841]
["2009-12-20",4.3010000000000002,4.5999999999999996,4.2869999999999999,4.5549999999999997,3.3396080000000001,33825701]
["2009-12-27",4.5960000000000001,4.6689999999999996,4.54,4.54,3.328611,22258555]
["2010-01-03",4.5789999999999997,5.09,4.5599999999999996,5.0289999999999999,3.6871320000000001,84068407]
["2010-01-10",5.125,5.1379999999999999,4.8099999999999996,4.8250000000000002,3.537566,72366257]
["2010-01-17",4.8499999999999996,4.8680000000000003,4.28,4.4169999999999998,3.2384300000000001,81904667]
["2010-01-24",4.34,4.5289999999999999,4.2850000000000001,4.3860000000000001,3.2157019999999998,72719415]
["2010-01-31",4.3550000000000004,4.6879999999999997,4.1319999999999997,4.1369999999999996,3.0331419999999998,93537468]
["2010-02-07",4.21,4.4480000000000004,4.0049999999999999,4.319,3.166579,103009442]
["2010-02-14",4.327,4.5309999999999997,4.327,4.4619999999999997,3.271423,56625910]
["2010-02-21",4.4669999999999996,4.649,4.3250000000000002,4.63,3.3945970000000001,94250708]
["2010-02-28",4.702,4.8949999999999996,4.6420000000000003,4.8899999999999997,3.5852210000000002,93005617]
["2010-03-07",4.931,4.9660000000000002,4.7569999999999997,4.9039999999999999,3.5954860000000002,65970284]
["2010-03-14",4.88,4.9279999999999999,4.7759999999999998,4.82,3.5339,59494061]
["2010-03-21",4.8,5.0869999999999997,4.7160000000000002,5.0720000000000001,3.7186599999999999,79268761]
["2010-03-28",5.0990000000000002,5.16,4.9889999999999999,5.15,3.7758470000000002,44409253]
["2010-04-04",5.15,5.3079999999999998,5.15,5.3079999999999998,3.891689,58783058]
["2010-04-11",5.32,5.4489999999999998,5.2359999999999998,5.3630000000000004,3.932013,75794367]
["2010-04-18",5.3019999999999996,5.4180000000000001,5.15,5.3010000000000002,3.8865569999999998,92630138]
["2010-04-25",5.35,5.4,4.976,5.3250000000000002,3.904153,113678346]
["2010-05-02",5.3410000000000002,5.3689999999999998,4.4790000000000001,4.6239999999999997,3.3901970000000001,150882671]
["2010-05-09",4.9800000000000004,5.274,4.8339999999999996,4.8849999999999998,3.5815570000000001,139945718]
["2010-05-16",4.8099999999999996,5.0880000000000001,4.5289999999999999,4.66,3.4165920000000001,135954731]
["2010-05-23",4.7279999999999998,4.7489999999999997,4.306,4.641,3.4026610000000002,106600020]
["2010-05-30",4.62,4.8090000000000002,4.4390000000000001,4.4649999999999999,3.2736230000000002,80184322]
["2010-06-06",4.4000000000000004,4.5949999999999998,4.2830000000000004,4.5430000000000001,3.33081,82945909]
["2010-06-13",4.5949999999999998,5.0490000000000004,4.5949999999999998,4.95,3.6292119999999999,93174144]
["2010-06-20",5.0599999999999996,5.13,4.6150000000000002,4.6440000000000001,3.4048609999999999,74172473]
["2010-06-27",4.6900000000000004,4.734,4.2679999999999998,4.359,3.1959070000000001,71939793]
["2010-07-04",4.3520000000000003,4.6369999999999996,4.28,4.5999999999999996,3.3726020000000001,55381964]
["2010-07-11",4.62,4.6929999999999996,4.343,4.3810000000000002,3.2120359999999999,55027469]
["2010-07-18",4.359,4.5599999999999996,4.26,4.4989999999999997,3.2985509999999998,58031569]
["2010-07-25",4.5579999999999998,4.7990000000000004,4.4530000000000003,4.6159999999999997,3.3843320000000001,67141877]
["2010-08-01",4.66,4.9000000000000004,4.6340000000000003,4.6840000000000002,3.4341879999999998,61524928]
["2010-08-08",4.7389999999999999,4.7889999999999997,4.25,4.33,3.1746439999999998,76284907]
["2010-08-15",4.3979999999999997,4.67,4.2720000000000002,4.3259999999999996,3.1717119999999999,83219990]
["2010-08-22",4.3479999999999999,4.3869999999999996,3.99,4.1420000000000003,3.0368080000000002,80151648]
["2010-08-29",4.1859999999999999,4.423,3.9569999999999999,4.3550000000000004,3.192974,86459326]
["2010-09-05",4.399,4.4039999999999999,4.2489999999999997,4.37,3.2039710000000001,49492159]
["2010-09-12",4.4189999999999996,4.5030000000000001,4.3339999999999996,4.41,3.2332990000000001,137927697]
["2010-09-19",4.4240000000000004,4.6420000000000003,4.4059999999999997,4.5389999999999997,3.3278780000000001,71367111]
["2010-09-26",4.5629999999999997,4.5919999999999996,4.37,4.391,3.2193679999999998,45456619]
["2010-10-03",4.399,4.5170000000000003,4.3220000000000001,4.4880000000000004,3.290486,40856729]
["2010-10-10",4.49,4.6260000000000003,4.4379999999999997,4.532,3.322746,39641896]
["2010-10-17",4.5209999999999999,4.6740000000000004,4.5140000000000002,4.6379999999999999,3.4004620000000001,31652906]
["2010-10-24",4.6639999999999997,4.6749999999999998,4.5250000000000004,4.5540000000000003,3.3388749999999998,32817662]
["2010-10-31",4.5789999999999997,4.7149999999999999,4.524,4.63,3.3945970000000001,46500898]
["2010-11-07",4.6879999999999997,4.7699999999999996,4.5549999999999997,4.6399999999999997,3.4019279999999998,65502392]
["2010-11-14",4.6340000000000003,4.7450000000000001,4.59,4.6790000000000003,3.4305210000000002,46669770]
["2010-11-21",4.7300000000000004,4.7389999999999999,4.3109999999999999,4.4009999999999998,3.226699,68822714]
["2010-11-28",4.4320000000000004,4.5119999999999996,4.18,4.4800000000000004,3.2846199999999999,77412687]
["2010-12-05",4.4989999999999997,4.6760000000000002,4.43,4.5830000000000002,3.3601369999999999,61770048]
["2010-12-12",4.6139999999999999,4.6790000000000003,4.5069999999999997,4.5380000000000003,3.3271449999999998,48164435]
["2010-12-19",4.5110000000000001,4.6719999999999997,4.5,4.6079999999999997,3.378466,25522511]
["2010-12-26",4.5960000000000001,4.6520000000000001,4.5620000000000003,4.5759999999999996,3.3550049999999998,12659455]
["2011-01-02",4.6369999999999996,4.9560000000000004,4.6150000000000002,4.9219999999999997,3.6086830000000001,60179587]
["2011-01-09",4.9000000000000004,5.218,4.8179999999999996,5.2050000000000001,3.8161719999999999,64984506]
["2011-01-16",5.21,5.4290000000000003,5.1929999999999996,5.335,3.9114840000000002,74508631]
["2011-01-23",5.3490000000000002,5.6859999999999999,5.2809999999999997,5.5449999999999999,4.0654519999999996,70384504]
["2011-01-30",5.49,5.6470000000000002,5.3959999999999999,5.585,4.0947779999999998,72042623]
["2011-02-06",5.5819999999999999,5.6639999999999997,5.49,5.5590000000000002,4.0757159999999999,51294177]
["2011-02-13",5.6,5.6589999999999998,5.4219999999999997,5.63,4.1277699999999999,49714980]
["2011-02-20",5.617,5.6420000000000003,5.05,5.5339999999999998,4.057385,100901976]
["2011-02-27",5.56,5.63,5.4210000000000003,5.5449999999999999,4.0654519999999996,71904731]
["2011-03-06",5.51,5.71,5.33,5.3529999999999998,3.9246810000000001,78752863]
["2011-03-13",5.2809999999999997,5.3529999999999998,4.8890000000000002,5.0730000000000004,3.7193930000000002,114880413]
["2011-03-20",5.1150000000000002,5.3789999999999996,5.1109999999999998,5.3129999999999997,3.8953549999999999,48456112]
["2011-03-27",5.306,5.5,5.2229999999999999,5.49,4.0251260000000002,47321870]
["2011-04-03",5.49,5.63,5.4349999999999996,5.5759999999999996,4.0881800000000004,40628403]
["2011-04-10",5.5620000000000003,5.5860000000000003,5.2450000000000001,5.2949999999999999,3.882158,37254424]
["2011-04-17",5.3,5.3,5.0019999999999998,5.21,3.8198379999999998,42332683]
["2011-04-24",5.2889999999999997,5.4790000000000001,5.25,5.3609999999999998,3.9305469999999998,40445765]
["2011-05-01",5.41,5.4340000000000002,5.16,5.3289999999999997,3.9070849999999999,39311415]
["2011-05-08",5.319,5.399,4.9489999999999998,4.968,3.6424099999999999,76409267]
["2011-05-15",4.92,4.9420000000000002,4.8010000000000002,4.8280000000000003,3.5397650000000001,57357526]
["2011-05-22",4.75,4.8719999999999999,4.6059999999999999,4.8639999999999999,3.5661589999999999,63833222]
["2011-05-29",4.8460000000000001,4.9000000000000004,4.5810000000000004,4.6550000000000002,3.4129260000000001,39723452]
["2011-06-05",4.6210000000000004,4.6520000000000001,4.3940000000000001,4.5339999999999998,3.3242120000000002,52341802]
["2011-06-12",4.5339999999999998,4.6340000000000003,4.3879999999999999,4.4960000000000004,3.296351,54076128]
["2011-06-19",4.3819999999999997,4.58,4.3600000000000003,4.4009999999999998,3.226699,45585301]
["2011-06-26",4.399,4.8360000000000003,4.3010000000000002,4.8010000000000002,3.5199699999999998,51835658]
["2011-07-03",4.8019999999999996,4.8440000000000003,4.5599999999999996,4.5890000000000004,3.3645369999999999,36644458]
["2011-07-10",4.5410000000000004,4.55,4.0940000000000003,4.1420000000000003,3.0368080000000002,74260802]
["2011-07-17",4.1219999999999999,4.4779999999999998,3.9239999999999999,4.327,3.1724450000000002,71615955]
["2011-07-24",4.2610000000000001,4.2889999999999997,3.9249999999999998,4.016,2.9444270000000001,45501982]
["2011-07-31",4.149,4.1719999999999997,3.3,3.3660000000000001,2.4678640000000001,100385213]
["2011-08-07",3.2930000000000001,3.4489999999999998,2.6579999999999999,3.1120000000000001,2.2816380000000001,175376618]
["2011-08-14",3.1949999999999998,3.2530000000000001,2.7709999999999999,2.8719999999999999,2.1056759999999999,98287837]
["2011-08-21",2.8639999999999999,3.0750000000000002,2.8210000000000002,2.8879999999999999,2.117407,71373894]
["2011-08-28",2.9510000000000001,3.194,2.9140000000000001,3.0179999999999998,2.2127189999999999,59891669]
["2011-09-04",2.944,3.0840000000000001,2.7250000000000001,2.87,2.1042100000000001,76349028]
["2011-09-11",2.7919999999999998,3.1930000000000001,2.6640000000000001,3.141,2.3029000000000002,89610749]
["2011-09-18",3.0059999999999998,3.0630000000000002,2.5910000000000002,2.681,1.9656400000000001,69391363]
["2011-09-25",2.63,3.2090000000000001,2.61,3.0640000000000001,2.246445,88126144]
["2011-10-02",2.95,3.31,2.8639999999999999,3.2610000000000001,2.3908809999999998,69920146]
["2011-10-09",3.2490000000000001,3.7189999999999999,3.2229999999999999,3.4990000000000001,2.5653769999999998,68239346]
["2011-10-16",3.54,3.62,3.206,3.3769999999999998,2.4759289999999998,69679683]
["2011-10-23",3.4449999999999998,3.778,3.3530000000000002,3.613,2.6489579999999999,72259689]
["2011-10-30",3.58,3.59,3.1120000000000001,3.3260000000000001,2.4385370000000002,78206502]
["2011-11-06",3.3,3.387,2.93,3.3559999999999999,2.4605329999999999,60306572]
["2011-11-13",3.4009999999999998,3.4489999999999998,3.0569999999999999,3.0720000000000001,2.2523110000000002,59760641]
["2011-11-20",3.052,3.06,2.7080000000000002,2.7850000000000001,2.04189,46969882]
["2011-11-27",2.84,3.2890000000000001,2.84,3.27,2.3974799999999998,60932276]
["2011-12-04",3.3010000000000002,3.4489999999999998,3.12,3.3580000000000001,2.461999,53726225]
["2011-12-11",3.335,3.335,2.9039999999999999,2.9289999999999998,2.1474669999999998,54780052]
["2011-12-18",2.9,3.1890000000000001,2.8530000000000002,3.1480000000000001,2.3080319999999999,38721053]
["2011-12-25",3.1480000000000001,3.19,3.0059999999999998,3.101,2.2735729999999998,18719512]
["2012-01-01",3.0880000000000001,3.2109999999999999,3.044,3.0739999999999998,2.2537780000000001,35976324]
["2012-01-08",3.09,3.5369999999999999,3.0339999999999998,3.3319999999999999,2.4429370000000001,58879149]
["2012-01-15",3.3,3.8769999999999998,3.242,3.766,2.7611340000000002,75077171]
["2012-01-22",3.7650000000000001,3.915,3.6080000000000001,3.6509999999999998,2.6768190000000001,63052380]
["2012-01-29",3.6160000000000001,3.87,3.4710000000000001,3.8650000000000002,2.8337180000000002,58216376]
["2012-02-05",3.85,4.0410000000000004,3.7530000000000001,3.7629999999999999,2.7589350000000001,54522645]
["2012-02-12",3.8260000000000001,4.0179999999999998,3.6219999999999999,3.9889999999999999,2.9246310000000002,63546564]
["2012-02-19",4.032,4.0970000000000004,3.84,3.9260000000000002,2.8784420000000002,45210203]
["2012-02-26",3.89,4.0439999999999996,3.8039999999999998,4.0339999999999998,2.957624,46387856]
["2012-03-04",3.9910000000000001,4.0220000000000002,3.734,3.9180000000000001,2.872576,44648165]
["2012-03-11",3.9,4.569,3.867,4.5149999999999997,3.3102809999999998,103024037]
["2012-03-18",4.5209999999999999,4.5369999999999999,4.2009999999999996,4.2869999999999999,3.1431179999999999,58169768]
["2012-03-25",4.3090000000000002,4.4050000000000002,4.0940000000000003,4.1639999999999997,3.052937,48089034]
["2012-04-01",4.1980000000000004,4.2270000000000003,3.8180000000000001,3.9159999999999999,2.8711099999999998,55744610]
["2012-04-08",3.9159999999999999,3.9159999999999999,3.593,3.6059999999999999,2.6438259999999998,59803213]
["2012-04-15",3.5859999999999999,3.758,3.51,3.6379999999999999,2.6672880000000001,70894910]
["2012-04-22",3.5739999999999998,3.665,3.254,3.6030000000000002,2.641626,77364355]
["2012-04-29",3.62,3.65,3.3519999999999999,3.3620000000000001,2.464931,42172774]
["2012-05-06",3.28,3.6739999999999999,3.226,3.601,2.6401599999999998,75246141]
["2012-05-13",3.52,3.5579999999999998,3.1680000000000001,3.2469999999999999,2.3806159999999998,71014274]
["2012-05-20",3.2440000000000002,3.5470000000000002,3.2269999999999999,3.4609999999999999,2.6154739999999999,56353760]
["2012-05-27",3.5030000000000001,3.5489999999999999,3.133,3.194,2.4137019999999998,70684927]
["2012-06-03",3.19,3.45,3.1190000000000002,3.3090000000000002,2.500607,76965652]
["2012-06-10",3.448,3.468,3.181,3.399,2.5686200000000001,61112936]
["2012-06-17",3.4980000000000002,3.6960000000000002,3.343,3.5640000000000001,2.6933099999999999,55474021]
["2012-06-24",3.532,3.66,3.363,3.6440000000000001,2.7537660000000002,47454157]
["2012-07-01",3.65,3.7789999999999999,3.516,3.516,2.6570369999999999,60928632]
["2012-07-08",3.51,3.69,3.4889999999999999,3.6720000000000002,2.7749259999999998,39864170]
["2012-07-15",3.67,3.77,3.6190000000000002,3.6360000000000001,2.7477200000000002,30452080]
["2012-07-22",3.55,3.62,3.3370000000000002,3.613,2.73034,53517132]
["2012-07-29",3.6339999999999999,3.8530000000000002,3.56,3.8420000000000001,2.903394,56131884]
["2012-08-05",3.8450000000000002,4.2969999999999997,3.8119999999999998,4.2709999999999999,3.227589,76188071]
["2012-08-12",4.2699999999999996,4.3339999999999996,4.2039999999999997,4.2939999999999996,3.2449699999999999,49167777]
["2012-08-19",4.2869999999999999,4.3550000000000004,4.0650000000000004,4.1029999999999998,3.1744569999999999,53928920]
["2012-08-26",4.1109999999999998,4.1959999999999997,3.9809999999999999,4.0830000000000002,3.1589830000000001,41418614]
["2012-09-02",4.0609999999999999,4.3840000000000003,4.0339999999999998,4.3179999999999996,3.3408000000000002,44599147]
["2012-09-09",4.165,4.5289999999999999,4.1580000000000004,4.492,3.475422,60659283]
["2012-09-16",4.4539999999999997,4.5190000000000001,4.2409999999999997,4.33,3.3500839999999998,43179963]
["2012-09-23",4.2649999999999997,4.3150000000000004,4.0449999999999999,4.0449999999999999,3.1295820000000001,38392826]
["2012-09-30",4.03,4.2309999999999999,3.9950000000000001,4.2279999999999998,3.2711679999999999,37776394]
["2012-10-07",4.1399999999999997,4.2050000000000001,4.05,4.1379999999999999,3.2015349999999998,29424562]
["2012-10-14",4.1360000000000001,4.4489999999999998,4.1360000000000001,4.3460000000000001,3.362463,34769911]
["2012-10-21",4.3280000000000003,4.41,4.149,4.21,3.2572420000000002,32871527]
["2012-10-28",4.1900000000000004,4.43,4.1260000000000003,4.3810000000000002,3.3895430000000002,29700774]
["2012-11-04",4.3490000000000002,4.5359999999999996,4.157,4.2519999999999998,3.2897370000000001,50226875]
["2012-11-11",4.242,4.3159999999999998,4.0720000000000001,4.0750000000000002,3.152793,30758133]
["2012-11-18",4.1429999999999998,4.3929999999999998,4.1310000000000002,4.3879999999999999,3.3949579999999999,28966170]
["2012-11-25",4.3499999999999996,4.47,4.2939999999999996,4.423,3.422037,28046967]
["2012-12-02",4.4240000000000004,4.6210000000000004,4.4119999999999999,4.6139999999999999,3.5698129999999999,37965717]
["2012-12-09",4.58,4.6900000000000004,4.5199999999999996,4.6630000000000003,3.6077240000000002,34362640]
["2012-12-16",4.6689999999999996,4.8970000000000002,4.5999999999999996,4.8289999999999997,3.7361559999999998,44653039]
["2012-12-23",4.7809999999999997,4.8730000000000002,4.7409999999999997,4.7770000000000001,3.6959249999999999,10472470]
["2012-12-30",4.7300000000000004,5.0750000000000002,4.6859999999999999,5.0620000000000003,3.9164270000000001,23714679]
["2013-01-06",5.0650000000000004,5.1619999999999999,5,5.04,3.8994049999999998,40694774]
["2013-01-13",5.0540000000000003,5.085,4.9009999999999998,4.9779999999999998,3.8514370000000002,35061056]
["2013-01-20",5,5.0190000000000001,4.79,4.9390000000000001,3.8212630000000001,35425863]
["2013-01-27",4.9630000000000001,5.024,4.88,4.9180000000000001,3.8050160000000002,28663461]
["2013-02-03",4.9279999999999999,4.93,4.6459999999999999,4.7460000000000004,3.6719400000000002,38808041]
["2013-02-10",4.75,5.2560000000000002,4.7190000000000003,5.1740000000000004,4.0030799999999997,53991646]
["2013-02-17",5.1479999999999997,5.1710000000000003,4.7350000000000003,4.7560000000000002,3.679678,55047198]
["2013-02-24",4.78,4.843,4.415,4.508,3.4878019999999998,57471098]
["2013-03-03",4.4710000000000001,4.8540000000000001,4.4180000000000001,4.8410000000000002,3.745441,41827629]
["2013-03-10",4.76,5.0650000000000004,4.7,4.9290000000000003,3.813526,45435849]
["2013-03-17",4.8049999999999997,4.8920000000000003,4.7229999999999999,4.7539999999999996,3.6781299999999999,32232270]
["2013-03-24",4.8390000000000004,4.8600000000000003,4.5640000000000001,4.6909999999999998,3.6293869999999999,45891395]
["2013-03-31",4.6909999999999998,4.867,4.4989999999999997,4.5599999999999996,3.5280339999999999,41740830]
["2013-04-07",4.5949999999999998,4.8220000000000001,4.5309999999999997,4.6660000000000004,3.6100449999999999,39592523]
["2013-04-14",4.6669999999999998,4.7190000000000003,4.407,4.5140000000000002,3.4924430000000002,59319140]
["2013-04-21",4.5629999999999997,4.9710000000000001,4.4649999999999999,4.9359999999999999,3.818943,58698683]
["2013-04-28",4.9489999999999998,5.1580000000000004,4.9359999999999999,5.1550000000000002,3.9883799999999998,42242934]
["2013-05-05",5.1550000000000002,5.2370000000000001,4.88,4.9409999999999998,3.82281,53733179]
["2013-05-12",4.9580000000000002,5.0490000000000004,4.8730000000000002,4.992,3.8622679999999998,44479852]
["2013-05-19",4.9980000000000002,5.0490000000000004,4.8520000000000003,4.9219999999999997,3.8937390000000001,46008837]
["2013-05-26",4.944,5.4,4.915,5.26,4.1611260000000003,63420233]
["2013-06-02",5.2469999999999999,5.34,5.0039999999999996,5.1710000000000003,4.090719,41103014]
["2013-06-09",5.1879999999999997,5.2590000000000003,4.8650000000000002,5.0940000000000003,4.0298049999999996,41934965]
["2013-06-16",5.1379999999999999,5.2690000000000001,4.9660000000000002,5.04,3.9870860000000001,60860037]
["2013-06-23",5.0949999999999998,5.2,5.0149999999999997,5.1390000000000002,4.065404,52605697]
["2013-06-30",5.1470000000000002,5.569,5.1470000000000002,5.5330000000000004,4.3770930000000003,54340153]
["2013-07-07",5.59,5.8029999999999999,5.4710000000000001,5.5529999999999999,4.3929150000000003,50339170]
["2013-07-14",5.569,5.7039999999999997,5.4249999999999998,5.702,4.5107869999999997,35104936]
["2013-07-21",5.71,5.9,5.71,5.8140000000000001,4.5993890000000004,34822675]
["2013-07-28",5.83,6.0220000000000002,5.6710000000000003,5.9729999999999999,4.7251729999999998,35756105]
["2013-08-04",5.9729999999999999,6.03,5.7149999999999999,5.8109999999999999,4.5970149999999999,42141836]
["2013-08-11",5.8019999999999996,5.9269999999999996,5.6509999999999998,5.7519999999999998,4.5503410000000004,32828687]
["2013-08-18",5.74,5.79,5.4660000000000002,5.5830000000000002,4.500426,36209309]
["2013-08-25",5.5819999999999999,5.585,5.31,5.3959999999999999,4.3496860000000002,32596750]
["2013-09-01",5.45,5.665,5.3639999999999999,5.5919999999999996,4.5076799999999997,32888889]
["2013-09-08",5.6079999999999997,5.8650000000000002,5.5620000000000003,5.7320000000000002,4.6205340000000001,28855220]
["2013-09-15",5.7770000000000001,5.8179999999999996,5.12,5.6219999999999999,4.5318639999999997,52906507]
["2013-09-22",5.6,5.6740000000000004,5.5049999999999999,5.54,4.4657650000000002,33743218]
["2013-09-29",5.4850000000000003,5.7380000000000004,5.44,5.7069999999999999,4.6003819999999997,35137614]
["2013-10-06",5.6790000000000003,5.7640000000000002,5.5460000000000003,5.7279999999999998,4.6173099999999998,27273337]
["2013-10-13",5.7,5.98,5.7,5.98,4.8204459999999996,26922083]
["2013-10-20",5.99,5.9980000000000002,5.782,5.8170000000000002,4.6890520000000002,26632079]
["2013-10-27",5.8239999999999998,5.8929999999999998,5.6929999999999996,5.8019999999999996,4.6769610000000004,30047466]
["2013-11-03",5.827,6.056,5.7370000000000001,6.0439999999999996,4.8720350000000003,45606707]
["2013-11-10",6.0590000000000002,6.37,6.0129999999999999,6.29,5.070335,46499539]
["2013-11-17",6.2869999999999999,6.5490000000000004,6.26,6.5149999999999997,5.2517060000000004,39765687]
["2013-11-24",6.5510000000000002,6.6130000000000004,6.5289999999999999,6.5389999999999997,5.2710520000000001,29683837]
["2013-12-01",6.54,6.5990000000000002,6.3029999999999999,6.3620000000000001,5.128374,31811862]
["2013-12-08",6.3840000000000003,6.55,6.2640000000000002,6.2640000000000002,5.0493769999999998,30152008]
["2013-12-15",6.26,6.6639999999999997,6.1879999999999997,6.64,5.352468,40867140]
["2013-12-22",6.5650000000000004,6.8949999999999996,6.56,6.8639999999999999,5.5330329999999996,10213528]
["2013-12-29",6.867,6.9450000000000003,6.7850000000000001,6.923,5.5805930000000004,15679003]
["2014-01-05",6.9290000000000003,6.99,6.73,6.7690000000000001,5.4564539999999999,47883628]
["2014-01-12",6.827,6.88,6.7210000000000001,6.82,5.497566,34640489]
["2014-01-19",6.8040000000000003,6.9089999999999998,6.5220000000000002,6.5339999999999998,5.2670209999999997,47034004]
["2014-01-26",6.4870000000000001,6.68,6.3929999999999998,6.4870000000000001,5.2291359999999996,45170510]
["2014-02-02",6.452,6.5650000000000004,6.2030000000000003,6.5019999999999998,5.2412270000000003,38561825]
["2014-02-09",6.5339999999999998,6.75,6.4829999999999997,6.7480000000000002,5.439527,31354796]
["2014-02-16",6.766,6.8380000000000001,6.2249999999999996,6.585,5.3081329999999998,59146219]
["2014-02-23",6.5750000000000002,6.617,6.4130000000000003,6.5289999999999999,5.2629910000000004,26035473]
["2014-03-02",6.4089999999999998,6.5869999999999997,6.202,6.3570000000000002,5.1243420000000004,43988664]
["2014-03-09",6.3550000000000004,6.4710000000000001,6.2380000000000004,6.2949999999999999,5.0743660000000004,35940635]
["2014-03-16",6.3159999999999998,6.6079999999999997,6.25,6.4870000000000001,5.2291359999999996,48963170]
["2014-03-23",6.524,6.6769999999999996,6.3860000000000001,6.5919999999999996,5.3137749999999997,31545462]
["2014-03-30",6.617,6.8230000000000004,6.5839999999999996,6.7510000000000003,5.4419430000000002,27805896]
["2014-04-06",6.7009999999999996,6.7309999999999999,6.3079999999999998,6.3559999999999999,5.1235369999999998,30122548]
["2014-04-13",6.3390000000000004,6.375,6.1559999999999997,6.3579999999999997,5.1251490000000004,23079236]
["2014-04-20",6.3579999999999997,6.5759999999999996,6.3579999999999997,6.4130000000000003,5.1694839999999997,21336613]
["2014-04-27",6.4279999999999999,6.649,6.38,6.5890000000000004,5.3113570000000001,20404655]
["2014-05-04",6.5579999999999998,6.585,6.375,6.4640000000000004,5.2105959999999998,26985144]
["2014-05-11",6.4980000000000002,6.69,6.1059999999999999,6.1319999999999997,4.9429720000000001,47991189]
["2014-05-18",6.13,6.3949999999999996,6.0620000000000003,6.2809999999999997,5.0630800000000002,35063592]
["2014-05-25",6.3010000000000002,6.4279999999999999,6.2969999999999997,6.3639999999999999,5.2207819999999998,21179913]
["2014-06-01",6.3970000000000002,6.5919999999999996,6.3579999999999997,6.5529999999999999,5.3758309999999998,28010665]
["2014-06-08",6.556,6.58,6.367,6.4210000000000003,5.2675429999999999,19055993]
["2014-06-15",6.3970000000000002,6.6879999999999997,6.3479999999999999,6.5650000000000004,5.385675,38964568]
["2014-06-22",6.5679999999999996,6.5789999999999997,6.3250000000000002,6.3570000000000002,5.2150400000000001,25536495]
["2014-06-29",6.38,6.6280000000000001,6.3230000000000004,6.569,5.3889560000000003,29417188]
["2014-07-06",6.5490000000000004,6.55,6.2750000000000004,6.3339999999999996,5.1961709999999997,26811324]
["2014-07-13",6.3390000000000004,6.452,6.2220000000000004,6.3079999999999998,5.1748419999999999,22460586]
["2014-07-20",6.2919999999999998,6.3360000000000003,6.08,6.2240000000000002,5.105931,33439718]
["2014-07-27",6.2510000000000003,6.2649999999999997,6.024,6.0730000000000004,4.9820570000000002,36161650]
["2014-08-03",6.117,6.117,5.7240000000000002,5.8090000000000002,4.7654810000000003,32472367]
["2014-08-10",5.8719999999999999,6.03,5.6909999999999998,5.7759999999999998,4.7384089999999999,43574958]
["2014-08-17",5.843,5.86,5.6920000000000002,5.7759999999999998,4.7384089999999999,35066327]
["2014-08-24",5.8380000000000001,6.0869999999999997,5.7709999999999999,6.016,5.030189,37281730]
["2014-08-31",6.0709999999999997,6.3879999999999999,6.0049999999999999,6.3650000000000002,5.3220000000000001,50034567]
["2014-09-07",6.3730000000000002,6.4290000000000003,6.32,6.391,5.3437400000000004,29878635]
["2014-09-14",6.3479999999999999,6.68,6.3479999999999999,6.6420000000000003,5.5536099999999999,44245285]
["2014-09-21",6.6109999999999998,6.7270000000000003,6.4969999999999999,6.5640000000000001,5.488391,43362143]
["2014-09-28",6.5519999999999996,6.6239999999999997,6.3559999999999999,6.4779999999999998,5.4164830000000004,42884667]
["2014-10-05",6.5,6.5170000000000003,6.1550000000000002,6.1639999999999997,5.153937,37773135]
["2014-10-12",6.1,6.2309999999999999,5.7009999999999996,6.0170000000000003,5.0310249999999996,65867243]
["2014-10-19",6.0119999999999996,6.2240000000000002,5.9240000000000004,6.2009999999999996,5.1848749999999999,40066967]
["2014-10-26",6.2649999999999997,6.4939999999999998,6.1379999999999999,6.4939999999999998,5.429862,31018600]
["2014-11-02",6.4939999999999998,6.6360000000000001,6.3789999999999996,6.5410000000000004,5.4691599999999996,32356499]
["2014-11-09",6.5389999999999997,6.69,5.95,6.093,5.0945710000000002,54559915]
["2014-11-16",6.048,6.2359999999999998,5.9770000000000003,6.15,5.1422309999999998,47316645]
["2014-11-23",6.16,6.3920000000000003,6.1550000000000002,6.3129999999999997,5.2785219999999997,31376929]
["2014-11-30",6.2750000000000004,6.4,6.1820000000000004,6.39,5.3429029999999997,28612021]
["2014-12-07",6.3689999999999998,6.4210000000000003,5.9870000000000001,6,5.0168109999999997,32230358]
["2014-12-14",5.9969999999999999,6.242,5.7409999999999997,6.19,5.1756770000000003,47701258]
["2014-12-21",6.1580000000000004,6.2960000000000003,6.1580000000000004,6.2450000000000001,5.2216639999999996,8193828]
["2014-12-28",6.2489999999999997,6.2910000000000004,6.1769999999999996,6.1909999999999998,5.1765119999999998,10713210]
["2015-01-04",6.149,6.2690000000000001,5.9160000000000004,5.9980000000000002,5.0151399999999997,37084229]
["2015-01-11",6.0140000000000002,6.1520000000000001,5.87,6.0880000000000001,5.0903900000000002,37430232]
["2015-01-18",6.093,6.3819999999999997,6.0750000000000002,6.2480000000000002,5.2241730000000004,46772520]
["2015-01-25",6.2279999999999998,6.4560000000000004,6.194,6.3410000000000002,5.301933,39479717]
["2015-02-01",6.34,6.6,6.3140000000000001,6.5659999999999998,5.4900640000000003,33159959]
["2015-02-08",6.524,6.6989999999999998,6.4450000000000003,6.5960000000000001,5.5151479999999999,35269793]
["2015-02-15",6.609,6.827,6.4980000000000002,6.72,5.6188279999999997,50819860]
["2015-02-22",6.7869999999999999,6.9489999999999998,6.734,6.92,5.7860560000000003,43171412]
["2015-03-01",6.88,7.3390000000000004,6.7640000000000002,7.327,6.1263620000000003,48848798]
["2015-03-08",7.29,7.5860000000000003,7.0640000000000001,7.5570000000000004,6.3186730000000004,53821643]
["2015-03-15",7.59,7.6989999999999998,7.4169999999999998,7.59,6.346266,52681884]
["2015-03-22",7.6120000000000001,7.6580000000000004,7.1840000000000002,7.2779999999999996,6.0853919999999997,43383980]
["2015-03-29",7.31,7.5190000000000001,7.31,7.4290000000000003,6.2116480000000003,23720985]
["2015-04-05",7.4290000000000003,7.6079999999999997,7.4290000000000003,7.5819999999999999,6.3395770000000002,19841514]
["2015-04-12",7.5910000000000002,7.6449999999999996,7.2350000000000003,7.298,6.1021140000000003,31660206]
["2015-04-19",7.3289999999999997,7.3760000000000003,7.0350000000000001,7.0720000000000001,5.9131479999999996,45724574]
["2015-04-26",7.1040000000000001,7.2080000000000002,6.9029999999999996,7.0650000000000004,5.9072950000000004,33646357]
["2015-05-03",7.0309999999999997,7.1310000000000002,6.84,7.0220000000000002,5.8713410000000001,49849117]
["2015-05-10",7.077,7.24,6.8840000000000003,7.1050000000000004,5.9407399999999999,52618577]
["2015-05-17",7.1319999999999997,7.2939999999999996,6.9740000000000002,7.1879999999999997,6.0101389999999997,36989853]
["2015-05-24",7.1849999999999996,7.2279999999999998,6.91,6.931,5.8924609999999999,38291330]
["2015-05-31",6.95,6.9690000000000003,6.7190000000000003,6.8079999999999998,5.7878920000000003,45547530]
["2015-06-07",6.7850000000000001,6.8129999999999997,6.4269999999999996,6.5090000000000003,5.5336939999999997,71248864]
["2015-06-14",6.4349999999999996,6.5869999999999997,6.3680000000000003,6.5060000000000002,5.5311440000000003,52257807]
["2015-06-21",6.6390000000000002,6.8810000000000002,6.625,6.82,5.7980929999999997,41847434]
["2015-06-28",6.5,6.7539999999999996,6.431,6.6070000000000002,5.6170090000000004,42477999]
["2015-07-05",6.4889999999999999,6.7549999999999999,6.3150000000000004,6.7279999999999998,5.7198789999999997,36596756]
["2015-07-12",6.8209999999999997,7.1269999999999998,6.8090000000000002,7.0970000000000004,6.033588,30763265]
["2015-07-19",7.18,7.22,7.0620000000000003,7.1050000000000004,6.0403890000000002,29425136]
["2015-07-26",7.05,7.1,6.9039999999999999,7.0039999999999996,5.9545240000000002,29947774]
["2015-08-02",6.9630000000000001,7.1589999999999998,6.9630000000000001,7.077,6.0165850000000001,21510564]
["2015-08-09",7.1040000000000001,7.157,5.9119999999999999,5.9660000000000002,5.072057,73596474]
["2015-08-16",6.0289999999999999,6.1929999999999996,5.5510000000000002,5.5549999999999997,4.7226410000000003,58647468]
["2015-08-23",5.3159999999999998,5.7370000000000001,4.9589999999999996,5.532,4.8995090000000001,72988162]
["2015-08-30",5.5170000000000003,5.5170000000000003,5.2290000000000001,5.2510000000000003,4.6506369999999997,43506368]
["2015-09-06",5.2809999999999997,5.6639999999999997,5.234,5.2720000000000002,4.6692369999999999,49323412]
["2015-09-13",5.27,5.5259999999999998,5.1059999999999999,5.1680000000000001,4.5771269999999999,47855188]
["2015-09-20",5.1639999999999997,5.25,4.867,5.2030000000000003,4.6081250000000002,51921908]
["2015-09-27",5.18,5.2320000000000002,4.88,5.0970000000000004,4.5142449999999998,49233518]
["2015-10-04",5.1989999999999998,5.5970000000000004,5.1660000000000004,5.55,4.9154520000000002,47756588]
["2015-10-11",5.5620000000000003,5.601,5.3410000000000002,5.4740000000000002,4.848141,32839639]
["2015-10-18",5.47,5.577,5.2290000000000001,5.5460000000000003,4.9119089999999996,42653443]
["2015-10-25",5.5350000000000001,5.6189999999999998,5.4,5.6040000000000001,4.9632779999999999,27655277]
["2015-11-01",5.5410000000000004,5.87,5.54,5.85,5.181152,46760099]
["2015-11-08",5.88,5.9329999999999998,4.9909999999999997,5.133,4.5461289999999996,74980864]
["2015-11-15",5.0519999999999996,5.5279999999999996,5.0199999999999996,5.5129999999999999,4.882682,47805142]
["2015-11-22",5.5149999999999997,5.88,5.46,5.8,5.1368679999999998,37760460]
["2015-11-29",5.7770000000000001,5.8460000000000001,5.3609999999999998,5.4349999999999996,4.8136010000000002,48147469]
["2015-12-06",5.5,5.5110000000000001,5.133,5.1520000000000001,4.5629559999999998,36597259]
["2015-12-13",5.194,5.2590000000000003,4.9219999999999997,5.0949999999999998,4.512473,56633455]
["2015-12-20",5.07,5.3150000000000004,5.0279999999999996,5.2549999999999999,4.6541800000000002,18167756]
["2015-12-27",5.2709999999999999,5.3360000000000003,5.2039999999999997,5.23,4.6320389999999998,12315920]
["2016-01-03",5.1589999999999998,5.1589999999999998,4.7430000000000003,4.7569999999999997,4.2131179999999997,48719176]
["2016-01-10",4.75,5.6449999999999996,4.7350000000000003,5.2880000000000003,4.6834069999999999,89427916]
["2016-01-17",5.2629999999999999,5.3659999999999997,4.8979999999999997,5.25,4.6497520000000003,58178153]
["2016-01-24",5.3079999999999998,5.3079999999999998,5.0309999999999997,5.2009999999999996,4.6063549999999998,38724584]
["2016-01-31",5.23,5.2370000000000001,4.7030000000000003,4.8239999999999998,4.2724580000000003,51810113]
["2016-02-07",4.8780000000000001,4.9249999999999998,4.0389999999999997,4.12,3.6489479999999999,81099633]
["2016-02-14",4.258,4.5590000000000002,4.133,4.3019999999999996,3.8101400000000001,57694939]
["2016-02-21",4.4109999999999996,4.6189999999999998,4.3499999999999996,4.5739999999999998,4.0510409999999997,52401173]
["2016-02-28",4.5209999999999999,4.9530000000000003,4.5039999999999996,4.9130000000000003,4.3512820000000003,36653629]
["2016-03-06",4.9039999999999999,5.1029999999999998,4.7859999999999996,5.0869999999999997,4.5053879999999999,43151727]
["2016-03-13",5.15,5.1980000000000004,4.9610000000000003,5.13,4.5434710000000003,40768879]
["2016-03-20",5.093,5.1680000000000001,4.9009999999999998,4.915,4.3530540000000002,25319435]
["2016-03-27",4.915,5.0570000000000004,4.6959999999999997,4.7149999999999999,4.1759199999999996,29216393]
["2016-04-03",4.7149999999999999,4.835,4.5739999999999998,4.7160000000000002,4.176806,39900018]
["2016-04-10",4.742,5.2140000000000004,4.7300000000000004,5.13,4.5434710000000003,52273353]
["2016-04-17",5.0549999999999997,5.4059999999999997,5.0199999999999996,5.3849999999999998,4.769317,48744116]
["2016-04-24",5.3579999999999997,5.399,5.0049999999999999,5.0119999999999996,4.4389630000000002,49698622]
["2016-05-01",5.0380000000000003,5.0979999999999999,4.7439999999999998,4.835,4.2821999999999996,46712948]
["2016-05-08",4.8789999999999996,4.9580000000000002,4.1769999999999996,4.319,3.8251949999999999,74312727]
["2016-05-15",4.2910000000000004,4.5090000000000003,4.1829999999999998,4.5019999999999998,3.9872730000000001,48022480]
["2016-05-22",4.492,4.6050000000000004,4.2889999999999997,4.5739999999999998,4.0510409999999997,41962384]
["2016-05-29",4.5780000000000003,4.6479999999999997,4.37,4.399,4.0132649999999996,39095962]
["2016-06-05",4.3929999999999998,4.47,4.0730000000000004,4.0869999999999997,3.7286229999999998,34727667]
["2016-06-12",4.0270000000000001,4.0570000000000004,3.7570000000000001,3.8660000000000001,3.5270009999999998,85593139]
["2016-06-19",4.0359999999999996,4.3899999999999997,3.54,3.8610000000000002,3.52244,53484944]
["2016-06-26",3.823,3.87,3.4729999999999999,3.544,3.2332369999999999,76298734]
["2016-07-03",3.55,3.5659999999999998,3.0009999999999999,3.302,3.0124569999999999,78698808]
["2016-07-10",3.3730000000000002,3.5390000000000001,3.2389999999999999,3.4540000000000002,3.1511290000000001,65063698]
["2016-07-17",3.47,3.5979999999999999,3.42,3.4809999999999999,3.1757610000000001,45773540]
["2016-07-24",3.4940000000000002,3.677,3.4569999999999999,3.6459999999999999,3.3262930000000002,43252400]
["2016-07-31",3.6920000000000002,3.6989999999999998,3.3460000000000001,3.6459999999999999,3.3262930000000002,50552708]
["2016-08-07",3.665,3.984,3.6509999999999998,3.694,3.3700839999999999,56248958]
["2016-08-14",3.6920000000000002,3.73,3.371,3.407,3.10825,46738040]
["2016-08-21",3.411,3.5510000000000002,3.375,3.4380000000000002,3.2520410000000002,49896128]
["2016-08-28",3.4329999999999998,3.8130000000000002,3.415,3.6819999999999999,3.4828429999999999,57349454]
["2016-09-04",3.6989999999999998,3.7109999999999999,3.4929999999999999,3.6629999999999998,3.464871,62400751]
["2016-09-11",3.56,3.5990000000000002,3.2919999999999998,3.2949999999999999,3.1167760000000002,61896022]
["2016-09-18",3.335,3.5640000000000001,3.3180000000000001,3.552,3.3598750000000002,46407297]
["2016-09-25",3.53,3.53,3.274,3.411,3.226502,53357889]
["2016-10-02",3.4169999999999998,3.7719999999999998,3.3820000000000001,3.6709999999999998,3.4724390000000001,78501421]
["2016-10-09",3.669,3.8860000000000001,3.581,3.7170000000000001,3.5159500000000001,83293372]
["2016-10-16",3.714,3.891,3.7080000000000002,3.85,3.6417570000000001,57307085]
["2016-10-23",3.88,4.0119999999999996,3.8660000000000001,3.9870000000000001,3.7713459999999999,59434650]
["2016-10-30",3.956,3.972,3.74,3.8010000000000002,3.5954069999999998,52420090]
["2016-11-06",3.875,4.75,3.6829999999999998,4.6500000000000004,4.398485,102689629]
["2016-11-13",4.75,4.875,4.6790000000000003,4.7709999999999999,4.5129400000000004,64311758]
["2016-11-20",4.7830000000000004,4.8600000000000003,4.7110000000000003,4.79,4.530913,43339221]
["2016-11-27",4.7770000000000001,4.8330000000000002,4.66,4.7560000000000002,4.4987519999999996,44974663]
["2016-12-04",4.7110000000000003,5.3150000000000004,4.6920000000000002,5.21,4.9281949999999997,67307000]
["2016-12-11",5.2249999999999996,5.3090000000000002,5.1550000000000002,5.274,4.9887329999999999,59235407]
["2016-12-18",5.2569999999999997,5.2949999999999999,5.1929999999999996,5.2670000000000003,4.9821119999999999,26618539]
["2016-12-25",5.2670000000000003,5.2990000000000004,5.1779999999999999,5.2279999999999998,4.9452220000000002,12910166]
["2017-01-01",5.2,5.4059999999999997,5.1970000000000001,5.3129999999999997,5.0256239999999996,30661882]
["2017-01-08",5.33,5.3360000000000003,5.0270000000000001,5.218,4.9357620000000004,43339696]
["2017-01-15",5.1849999999999996,5.1849999999999996,4.9329999999999998,5.016,4.744688,40342470]
["2017-01-22",4.99,5.359,4.9320000000000004,5.1820000000000004,4.9017099999999996,41875150]
["2017-01-29",5.14,5.2229999999999999,5.0119999999999996,5.2,4.918736,38654752]
["2017-02-05",5.2,5.2229999999999999,4.93,5.15,4.8714409999999999,38823112]
["2017-02-12",5.17,5.4870000000000001,4.91,5.0259999999999998,4.7541479999999998,59113647]
["2017-02-19",5.0789999999999997,5.22,4.8940000000000001,4.9550000000000001,4.6869880000000004,50292720]
["2017-02-26",4.9790000000000001,5.3090000000000002,4.9219999999999997,5.2960000000000003,5.0095429999999999,49613868]
["2017-03-05",5.2770000000000001,5.444,5.2469999999999999,5.3789999999999996,5.0880539999999996,38775349]
["2017-03-12",5.3639999999999999,5.43,5.28,5.319,5.0312999999999999,38909841]
["2017-03-19",5.2919999999999998,5.38,4.8319999999999999,4.867,4.6037480000000004,65065015]
["2017-03-26",4.78,4.8730000000000002,4.6539999999999999,4.7709999999999999,4.5129400000000004,56451924]
["2017-04-02",4.78,4.7910000000000004,4.5279999999999996,4.585,4.3370009999999999,45537951]
["2017-04-09",4.5979999999999999,4.6630000000000003,4.4880000000000004,4.54,4.294435,35264889]
["2017-04-16",4.54,4.6929999999999996,4.4039999999999999,4.6239999999999997,4.3738919999999997,45234447]
["2017-04-23",4.8090000000000002,4.83,4.6239999999999997,4.6790000000000003,4.4259170000000001,58720033]
["2017-04-30",4.6790000000000003,4.907,4.6719999999999997,4.8890000000000002,4.6245570000000003,35269920]
["2017-05-07",4.9080000000000004,5.0389999999999997,4.4619999999999997,4.5410000000000004,4.2953809999999999,84748668]
["2017-05-14",4.5650000000000004,4.5679999999999996,4.2569999999999997,4.423,4.1837629999999999,63764356]
["2017-05-21",4.66,4.7850000000000001,4.3600000000000003,4.407,4.1686290000000001,72442558]
["2017-05-28",4.3920000000000003,4.5880000000000001,4.3639999999999999,4.4349999999999996,4.3221499999999997,50732385]
["2017-06-04",4.43,4.5330000000000004,4.282,4.5030000000000001,4.38842,43588165]
["2017-06-11",4.508,4.6159999999999997,4.423,4.4809999999999999,4.3669799999999999,56074426]
["2017-06-18",4.5019999999999998,4.5419999999999998,4.3049999999999997,4.3780000000000001,4.2666000000000004,43774772]
["2017-06-25",4.3920000000000003,4.569,4.3010000000000002,4.4710000000000001,4.3572340000000001,69188628]
["2017-07-02",4.5030000000000001,4.8259999999999996,4.5030000000000001,4.8099999999999996,4.687608,54648716]
["2017-07-09",4.84,4.899,4.734,4.7750000000000004,4.6534990000000001,44208982]
["2017-07-16",4.782,4.7889999999999997,4.5709999999999997,4.6219999999999999,4.5043920000000002,49780931]
["2017-07-23",4.5880000000000001,4.7850000000000001,4.5410000000000004,4.7300000000000004,4.6096440000000003,45663300]
["2017-07-30",4.7270000000000003,4.8339999999999996,4.7060000000000004,4.8339999999999996,4.710998,42463192]
["2017-08-06",4.84,5.375,4.8040000000000003,4.9779999999999998,4.8513339999999996,88881718]
["2017-08-13",5.0460000000000003,5.202,4.9009999999999998,4.9779999999999998,4.8513339999999996,51529102]
["2017-08-20",4.9470000000000001,5.0149999999999997,4.8529999999999998,4.9649999999999999,4.9649999999999999,29689713]
["2017-08-27",4.9349999999999996,4.9370000000000003,4.6840000000000002,4.83,4.83,36301440]
["2017-09-03",4.7919999999999998,4.8109999999999999,4.6280000000000001,4.68,4.68,33473268]
["2017-09-10",4.72,4.99,4.7149999999999999,4.7859999999999996,4.7859999999999996,56384092]
["2017-09-17",4.806,4.984,4.8029999999999999,4.9649999999999999,4.9649999999999999,32148811]
["2017-09-24",4.96,5.0250000000000004,4.8840000000000003,4.9279999999999999,4.9279999999999999,44026382]
["2017-10-01",4.9429999999999996,4.976,4.7149999999999999,4.7560000000000002,4.7560000000000002,70934364]
["2017-10-08",4.7519999999999998,4.8940000000000001,4.7409999999999997,4.8559999999999999,4.8559999999999999,43338051]
["2017-10-15",4.8819999999999997,5.0949999999999998,4.875,4.9880000000000004,4.9880000000000004,58580100]
["2017-10-22",4.9850000000000003,5.1749999999999998,4.9580000000000002,5.0890000000000004,5.0890000000000004,53728673]
["2017-10-29",5.09,5.2060000000000004,5.0220000000000002,5.1280000000000001,5.1280000000000001,45321990]
["2017-11-05",5.1139999999999999,5.4240000000000004,5.0620000000000003,5.234,5.234,86619590]
["2017-11-12",5.2460000000000004,5.2549999999999999,5.0250000000000004,5.165,5.165,51750017]
["2017-11-19",5.1369999999999996,5.1950000000000003,5.0620000000000003,5.1100000000000003,5.1100000000000003,35386115]
["2017-11-26",5.1210000000000004,5.2880000000000003,5.0839999999999996,5.1360000000000001,5.1360000000000001,50172073]
["2017-12-03",5.21,5.3010000000000002,5.16,5.2469999999999999,5.2469999999999999,49993714]
["2017-12-10",5.2759999999999998,5.359,5.2329999999999997,5.3019999999999996,5.3019999999999996,38021077]
["2017-12-17",5.3120000000000003,5.4130000000000003,5.27,5.2939999999999996,5.2939999999999996,31885259]
["2017-12-24",5.2939999999999996,5.3719999999999999,5.2720000000000002,5.3150000000000004,5.3150000000000004,14017113]
["2017-12-31",5.3150000000000004,5.41,5.2560000000000002,5.35,5.35,31619679]
["2018-01-07",5.3920000000000003,5.7320000000000002,5.3620000000000001,5.6920000000000002,5.6920000000000002,52883509]
["2018-01-14",5.6959999999999997,5.7640000000000002,5.5919999999999996,5.6840000000000002,5.6840000000000002,40282003]
["2018-01-21",5.6840000000000002,5.7320000000000002,5.5960000000000001,5.63,5.63,31226629]

{"sheet":"10 year Treasury","index":285,"n_rows":14643,"n_cols":10,"rows_kept":14643,"cut":false,"hidden":false,"merged":[]}
["Go","to","Menu","Sheet"]
["Series","ID:","DGS10"]
["Source:","Board","of","Governors","of","the","Federal","Reserve","System","(US)"]
["Release:","H.15","Selected","Interest","Rates"]
["Seasonal","Adjustment:","Not","Seasonally","Adjusted"]
["Frequency:","Daily"]
["Units:","Percent"]
["Date","Range:","1962-01-02","to","2018-01-25"]
["Last","Updated:","2018-01-26","03:41:00","PM","CST"]
["Notes:","For","further","information","regarding","treasury","constant","maturity","data,"]
[null,"please","refer","to"]
[null,"http://www.federalreserve.gov/releases/h15/current/h15.pdf","and"]
[null,"http://www.treasury.gov/resource-center/data-chart-center/interest-rates/Pages/yieldmethod.aspx."]
[]
["DATE","VALUE"]
["1962-01-02",4.0599999999999996]
["1962-01-03",4.03]
["1962-01-04",3.99]
["1962-01-05",4.0199999999999996]
["1962-01-08",4.03]
["1962-01-09",4.05]
["1962-01-10",4.07]
["1962-01-11",4.08]
["1962-01-12",4.08]
["1962-01-15",4.0999999999999996]
["1962-01-16",4.13]
["1962-01-17",4.12]
["1962-01-18",4.1100000000000003]
["1962-01-19",4.1100000000000003]
["1962-01-22",4.09]
["1962-01-23",4.1100000000000003]
["1962-01-24",4.0999999999999996]
["1962-01-25",4.1100000000000003]
["1962-01-26",4.1100000000000003]
["1962-01-29",4.12]
["1962-01-30",4.1100000000000003]
["1962-01-31",4.0999999999999996]
["1962-02-01",4.09]
["1962-02-02",4.08]
["1962-02-05",4.07]
["1962-02-06",4.0599999999999996]
["1962-02-07",4.07]
["1962-02-08",4.07]
["1962-02-09",4.05]
["1962-02-12","."]
["1962-02-13",4.03]
["1962-02-14",4.03]
["1962-02-15",4.0199999999999996]
["1962-02-16",4.0199999999999996]
["1962-02-19",4.01]
["1962-02-20",4.05]
["1962-02-21",4.03]
["1962-02-22","."]
["1962-02-23",4.0199999999999996]
["1962-02-26",4]
["1962-02-27",4.01]
["1962-02-28",4]
["1962-03-01",3.98]
["1962-03-02",3.98]
["1962-03-05",4]
["1962-03-06",4.01]
["1962-03-07",4]
["1962-03-08",3.98]
["1962-03-09",3.96]
["1962-03-12",3.94]
["1962-03-13",3.92]
["1962-03-14",3.93]
["1962-03-15",3.96]
["1962-03-16",3.96]
["1962-03-19",3.93]
["1962-03-20",3.91]
["1962-03-21",3.86]
["1962-03-22",3.83]
["1962-03-23",3.87]
["1962-03-26",3.89]
["1962-03-27",3.9]
["1962-03-28",3.9]
["1962-03-29",3.9]
["1962-03-30",3.86]
["1962-04-02",3.86]
["1962-04-03",3.83]
["1962-04-04",3.78]
["1962-04-05",3.84]
["1962-04-06",3.81]
["1962-04-09",3.83]
["1962-04-10",3.83]
["1962-04-11",3.87]
["1962-04-12",3.86]
["1962-04-13",3.85]
["1962-04-16",3.83]
["1962-04-17",3.82]
["1962-04-18",3.81]
["1962-04-19",3.82]
["1962-04-20","."]
["1962-04-23",3.86]
["1962-04-24",3.87]
["1962-04-25",3.88]
["1962-04-26",3.89]
["1962-04-27",3.86]
["1962-04-30",3.86]
["1962-05-01",3.85]
["1962-05-02",3.86]
["1962-05-03",3.86]
["1962-05-04",3.87]
["1962-05-07",3.86]
["1962-05-08",3.85]
["1962-05-09",3.82]
["1962-05-10",3.83]
["1962-05-11",3.82]
["1962-05-14",3.85]
["1962-05-15",3.87]
["1962-05-16",3.86]
["1962-05-17",3.87]
["1962-05-18",3.93]
["1962-05-21",3.94]
["1962-05-22",3.93]
["1962-05-23",3.91]
["1962-05-24",3.9]
["1962-05-25",3.88]
["1962-05-28",3.87]
["1962-05-29",3.89]
["1962-05-30","."]
["1962-05-31",3.9]
["1962-06-01",3.89]
["1962-06-04",3.88]
["1962-06-05",3.89]
["1962-06-06",3.89]
["1962-06-07",3.87]
["1962-06-08",3.86]
["1962-06-11",3.87]
["1962-06-12",3.86]
["1962-06-13",3.87]
["1962-06-14",3.9]
["1962-06-15",3.89]
["1962-06-18",3.91]
["1962-06-19",3.93]
["1962-06-20",3.92]
["1962-06-21",3.9]
["1962-06-22",3.9]
["1962-06-25",3.95]
["1962-06-26",3.97]
["1962-06-27",3.96]
["1962-06-28",3.98]
["1962-06-29",4]
["1962-07-02",4]
["1962-07-03",4]
["1962-07-04","."]
["1962-07-05",4]
["1962-07-06",4.0199999999999996]
["1962-07-09",4.05]
["1962-07-10",4.0199999999999996]
["1962-07-11",3.99]
["1962-07-12",4]
["1962-07-13",4]
["1962-07-16",4.01]
["1962-07-17",4.03]
["1962-07-18",4.0199999999999996]
["1962-07-19",4.0199999999999996]
["1962-07-20",4.01]
["1962-07-23",4]
["1962-07-24",4.01]
["1962-07-25",4.0199999999999996]
["1962-07-26",4.01]
["1962-07-27",4.0199999999999996]
["1962-07-30",4.03]
["1962-07-31",4.04]
["1962-08-01",4.03]
["1962-08-02",4]
["1962-08-03",4.01]
["1962-08-06",4.01]
["1962-08-07",4.0199999999999996]
["1962-08-08",4.01]
["1962-08-09",3.99]
["1962-08-10",3.99]
["1962-08-13",3.99]
["1962-08-14",3.98]
["1962-08-15",3.98]
["1962-08-16",3.96]
["1962-08-17",3.96]
["1962-08-20",3.94]
["1962-08-21",3.94]
["1962-08-22",3.95]
["1962-08-23",3.95]
["1962-08-24",3.95]
["1962-08-27",3.95]
["1962-08-28",3.96]
["1962-08-29",3.96]
["1962-08-30",3.95]
["1962-08-31",3.96]
["1962-09-03","."]
["1962-09-04",3.96]
["1962-09-05",3.97]
["1962-09-06",3.99]
["1962-09-07",4.01]
["1962-09-10",4]
["1962-09-11",4]
["1962-09-12",4]
["1962-09-13",3.99]
["1962-09-14",3.99]
["1962-09-17",3.99]
["1962-09-18",3.98]
["1962-09-19",3.99]
["1962-09-20",3.98]
["1962-09-21",3.98]
["1962-09-24",3.97]
["1962-09-25",3.96]
["1962-09-26",3.95]
["1962-09-27",3.95]
["1962-09-28",3.94]
["1962-10-01",3.93]
["1962-10-02",3.92]
["1962-10-03",3.9]
["1962-10-04",3.9]
["1962-10-05",3.92]
["1962-10-08",3.93]
["1962-10-09",3.95]
["1962-10-10",3.93]
["1962-10-11",3.94]
["1962-10-12","."]
["1962-10-15",3.94]
["1962-10-16",3.94]
["1962-10-17",3.94]
["1962-10-18",3.92]
["1962-10-19",3.88]
["1962-10-22",3.91]
["1962-10-23",3.94]
["1962-10-24",3.94]
["1962-10-25",3.94]
["1962-10-26",3.93]
["1962-10-29",3.92]
["1962-10-30",3.92]
["1962-10-31",3.92]
["1962-11-01",3.92]
["1962-11-02",3.91]
["1962-11-05",3.91]
["1962-11-06","."]
["1962-11-07",3.91]
["1962-11-08",3.9]
["1962-11-09",3.89]
["1962-11-12","."]
["1962-11-13",3.9]
["1962-11-14",3.91]
["1962-11-15",3.91]
["1962-11-16",3.93]
["1962-11-19",3.93]
["1962-11-20",3.93]
["1962-11-21",3.92]
["1962-11-22","."]
["1962-11-23",3.92]
["1962-11-26",3.93]
["1962-11-27",3.92]
["1962-11-28",3.92]
["1962-11-29",3.92]
["1962-11-30",3.92]
["1962-12-03",3.93]
["1962-12-04",3.94]
["1962-12-05",3.93]
["1962-12-06",3.92]
["1962-12-07",3.91]
["1962-12-10",3.9]
["1962-12-11",3.89]
["1962-12-12",3.88]
["1962-12-13",3.88]
["1962-12-14",3.87]
["1962-12-17",3.85]
["1962-12-18",3.83]
["1962-12-19",3.84]
["1962-12-20",3.83]
["1962-12-21",3.81]
["1962-12-24",3.79]
["1962-12-25","."]
["1962-12-26",3.79]
["1962-12-27",3.81]
["1962-12-28",3.84]
["1962-12-31",3.85]
["1963-01-01","."]
["1963-01-02",3.82]
["1963-01-03",3.81]
["1963-01-04",3.84]
["1963-01-07",3.83]
["1963-01-08",3.81]
["1963-01-09",3.82]
["1963-01-10",3.81]
["1963-01-11",3.8]
["1963-01-14",3.81]
["1963-01-15",3.8]
["1963-01-16",3.8]
["1963-01-17",3.82]
["1963-01-18",3.84]
["1963-01-21",3.85]
["1963-01-22",3.86]
["1963-01-23",3.86]
["1963-01-24",3.86]
["1963-01-25",3.85]
["1963-01-28",3.86]
["1963-01-29",3.86]
["1963-01-30",3.86]
["1963-01-31",3.87]
["1963-02-01",3.88]
["1963-02-04",3.89]
["1963-02-05",3.9]
["1963-02-06",3.91]
["1963-02-07",3.91]
["1963-02-08",3.91]
["1963-02-11",3.92]
["1963-02-12","."]
["1963-02-13",3.92]
["1963-02-14",3.91]
["1963-02-15",3.91]
["1963-02-18",3.91]
["1963-02-19",3.93]
["1963-02-20",3.94]
["1963-02-21",3.95]
["1963-02-22","."]
["1963-02-25",3.95]
["1963-02-26",3.95]
["1963-02-27",3.95]
["1963-02-28",3.94]
["1963-03-01",3.93]
["1963-03-04",3.92]
["1963-03-05",3.92]
["1963-03-06",3.91]
["1963-03-07",3.92]
["1963-03-08",3.92]
["1963-03-11",3.92]
["1963-03-12",3.92]
["1963-03-13",3.92]
["1963-03-14",3.92]
["1963-03-15",3.92]
["1963-03-18",3.92]
["1963-03-19",3.92]
["1963-03-20",3.92]
["1963-03-21",3.92]
["1963-03-22",3.93]
["1963-03-25",3.94]
["1963-03-26",3.96]
["1963-03-27",3.96]
["1963-03-28",3.96]
["1963-03-29",3.95]
["1963-04-01",3.95]
["1963-04-02",3.96]
["1963-04-03",3.96]
["1963-04-04",3.95]
["1963-04-05",3.95]
["1963-04-08",3.97]
["1963-04-09",3.98]
["1963-04-10",4]
["1963-04-11",4]
["1963-04-12","."]
["1963-04-15",4.01]
["1963-04-16",4]
["1963-04-17",4]
["1963-04-18",3.99]
["1963-04-19",3.97]
["1963-04-22",3.97]
["1963-04-23",3.97]
["1963-04-24",3.96]
["1963-04-25",3.95]
["1963-04-26",3.95]
["1963-04-29",3.95]
["1963-04-30",3.95]
["1963-05-01",3.94]
["1963-05-02",3.94]
["1963-05-03",3.93]
["1963-05-06",3.92]
["1963-05-07",3.91]
["1963-05-08",3.92]
["1963-05-09",3.93]
["1963-05-10",3.93]
["1963-05-13",3.92]
["1963-05-14",3.91]
["1963-05-15",3.91]
["1963-05-16",3.9]
["1963-05-17",3.92]
["1963-05-20",3.93]
["1963-05-21",3.92]
["1963-05-22",3.92]
["1963-05-23",3.93]
["1963-05-24",3.95]
["1963-05-27",3.95]
["1963-05-28",3.96]
["1963-05-29",3.96]
["1963-05-30","."]
["1963-05-31",3.96]
["1963-06-03",3.98]
["1963-06-04",3.98]
["1963-06-05",3.98]
["1963-06-06",3.99]
["1963-06-07",3.99]
["1963-06-10",3.99]
["1963-06-11",3.98]
["1963-06-12",3.99]
["1963-06-13",3.99]
["1963-06-14",3.99]
["1963-06-17",4]
["1963-06-18",4]
["1963-06-19",4]
["1963-06-20",4]
["1963-06-21",4]
["1963-06-24",4]
["1963-06-25",4]
["1963-06-26",4]
["1963-06-27",4]
["1963-06-28",4]
["1963-07-01",4.01]
["1963-07-02",4.03]
["1963-07-03",4.03]
["1963-07-04","."]
["1963-07-05",4.04]
["1963-07-08",4.05]
["1963-07-09",4.04]
["1963-07-10",4.03]
["1963-07-11",4.04]
["1963-07-12",4.03]
["1963-07-15",4.0199999999999996]
["1963-07-16",4.0199999999999996]
["1963-07-17",4.03]
["1963-07-18",4.0199999999999996]
["1963-07-19",4.0199999999999996]
["1963-07-22",4.0199999999999996]
["1963-07-23",4.0199999999999996]
["1963-07-24",4.01]
["1963-07-25",4.01]
["1963-07-26",3.99]
["1963-07-29",3.99]
["1963-07-30",4]
["1963-07-31",4]
["1963-08-01",3.99]
["1963-08-02",3.99]
["1963-08-05",3.99]
["1963-08-06",4]
["1963-08-07",4.01]
["1963-08-08",4]
["1963-08-09",4]
["1963-08-12",4.01]
["1963-08-13",4.0199999999999996]
["1963-08-14",4.0199999999999996]
["1963-08-15",4.01]
["1963-08-16",4]
["1963-08-19",3.99]
["1963-08-20",3.99]
["1963-08-21",4]
["1963-08-22",4]
["1963-08-23",4]
["1963-08-26",4]
["1963-08-27",4]
["1963-08-28",4]
["1963-08-29",4.01]
["1963-08-30",4.0199999999999996]
["1963-09-02","."]
["1963-09-03",4.03]
["1963-09-04",4.04]
["1963-09-05",4.08]
["1963-09-06",4.09]
["1963-09-09",4.09]
["1963-09-10",4.09]
["1963-09-11",4.09]
["1963-09-12",4.09]
["1963-09-13",4.09]
["1963-09-16",4.09]
["1963-09-17",4.09]
["1963-09-18",4.08]
["1963-09-19",4.08]
["1963-09-20",4.07]
["1963-09-23",4.07]
["1963-09-24",4.08]
["1963-09-25",4.08]
["1963-09-26",4.08]
["1963-09-27",4.07]
["1963-09-30",4.07]
["1963-10-01",4.07]
["1963-10-02",4.07]
["1963-10-03",4.07]
["1963-10-04",4.08]
["1963-10-07",4.08]
["1963-10-08",4.09]
["1963-10-09",4.0999999999999996]
["1963-10-10",4.0999999999999996]
["1963-10-11",4.0999999999999996]
["1963-10-14",4.0999999999999996]
["1963-10-15",4.1100000000000003]
["1963-10-16",4.1100000000000003]
["1963-10-17",4.12]
["1963-10-18",4.12]
["1963-10-21",4.12]
["1963-10-22",4.1100000000000003]
["1963-10-23",4.12]
["1963-10-24",4.1100000000000003]
["1963-10-25",4.12]
["1963-10-28",4.12]
["1963-10-29",4.13]
["1963-10-30",4.1399999999999997]
["1963-10-31",4.1500000000000004]
["1963-11-01",4.1500000000000004]
["1963-11-04",4.1500000000000004]
["1963-11-05","."]
["1963-11-06",4.17]
["1963-11-07",4.17]
["1963-11-08",4.16]
["1963-11-11","."]
["1963-11-12",4.16]
["1963-11-13",4.1500000000000004]
["1963-11-14",4.12]
["1963-11-15",4.1100000000000003]
["1963-11-18",4.1100000000000003]
["1963-11-19",4.0999999999999996]
["1963-11-20",4.09]
["1963-11-21",4.0999999999999996]
["1963-11-22",4.09]
["1963-11-25","."]
["1963-11-26",4.08]
["1963-11-27",4.08]
["1963-11-28","."]
["1963-11-29",4.08]
["1963-12-02",4.09]
["1963-12-03",4.0999999999999996]
["1963-12-04",4.0999999999999996]
["1963-12-05",4.1100000000000003]
["1963-12-06",4.1100000000000003]
["1963-12-09",4.0999999999999996]
["1963-12-10",4.0999999999999996]
["1963-12-11",4.12]
["1963-12-12",4.12]
["1963-12-13",4.13]
["1963-12-16",4.1500000000000004]
["1963-12-17",4.1500000000000004]
["1963-12-18",4.1500000000000004]
["1963-12-19",4.1399999999999997]
["1963-12-20",4.1500000000000004]
["1963-12-23",4.1500000000000004]
["1963-12-24",4.1500000000000004]
["1963-12-25","."]
["1963-12-26",4.1500000000000004]
["1963-12-27",4.1500000000000004]
["1963-12-30",4.1399999999999997]
["1963-12-31",4.1399999999999997]
["1964-01-01","."]
["1964-01-02",4.1399999999999997]
["1964-01-03",4.1500000000000004]
["1964-01-06",4.16]
["1964-01-07",4.1500000000000004]
["1964-01-08",4.18]
["1964-01-09",4.18]
["1964-01-10",4.18]
["1964-01-13",4.18]
["1964-01-14",4.18]
["1964-01-15",4.18]
["1964-01-16",4.17]
["1964-01-17",4.17]
["1964-01-20",4.16]
["1964-01-21",4.16]
["1964-01-22",4.16]
["1964-01-23",4.16]
["1964-01-24",4.18]
["1964-01-27",4.18]
["1964-01-28",4.17]
["1964-01-29",4.17]
["1964-01-30",4.16]
["1964-01-31",4.1500000000000004]
["1964-02-03",4.1500000000000004]
["1964-02-04",4.1500000000000004]
["1964-02-05",4.1500000000000004]
["1964-02-06",4.1399999999999997]
["1964-02-07",4.1399999999999997]
["1964-02-10",4.1399999999999997]
["1964-02-11",4.1399999999999997]
["1964-02-12","."]
["1964-02-13",4.13]
["1964-02-14",4.13]
["1964-02-17",4.13]
["1964-02-18",4.1399999999999997]
["1964-02-19",4.1399999999999997]
["1964-02-20",4.1399999999999997]
["1964-02-21","."]
["1964-02-24",4.1500000000000004]
["1964-02-25",4.1500000000000004]
["1964-02-26",4.1500000000000004]
["1964-02-27",4.17]
["1964-02-28",4.18]
["1964-03-02",4.17]
["1964-03-03",4.18]
["1964-03-04",4.1900000000000004]
["1964-03-05",4.1900000000000004]
["1964-03-06",4.1900000000000004]
["1964-03-09",4.2]
["1964-03-10",4.2]
["1964-03-11",4.21]
["1964-03-12",4.21]
["1964-03-13",4.22]
["1964-03-16",4.21]
["1964-03-17",4.22]
["1964-03-18",4.2300000000000004]
["1964-03-19",4.24]
["1964-03-20",4.25]
["1964-03-23",4.25]
["1964-03-24",4.26]
["1964-03-25",4.26]
["1964-03-26",4.25]
["1964-03-27","."]
["1964-03-30",4.25]
["1964-03-31",4.2300000000000004]
["1964-04-01",4.2300000000000004]
["1964-04-02",4.24]
["1964-04-03",4.25]
["1964-04-06",4.25]
["1964-04-07",4.25]
["1964-04-08",4.22]
["1964-04-09",4.22]
["1964-04-10",4.22]
["1964-04-13",4.2300000000000004]
["1964-04-14",4.24]
["1964-04-15",4.2300000000000004]
["1964-04-16",4.2300000000000004]
["1964-04-17",4.24]
["1964-04-20",4.24]
["1964-04-21",4.2300000000000004]
["1964-04-22",4.2300000000000004]
["1964-04-23",4.2300000000000004]
["1964-04-24",4.2300000000000004]
["1964-04-27",4.2300000000000004]
["1964-04-28",4.2300000000000004]
["1964-04-29",4.22]
["1964-04-30",4.22]
["1964-05-01",4.22]
["1964-05-04",4.22]
["1964-05-05",4.22]
["1964-05-06",4.22]
["1964-05-07",4.22]
["1964-05-08",4.2]
["1964-05-11",4.1900000000000004]
["1964-05-12",4.1900000000000004]
["1964-05-13",4.1900000000000004]
["1964-05-14",4.1900000000000004]
["1964-05-15",4.1900000000000004]
["1964-05-18",4.1900000000000004]
["1964-05-19",4.1900000000000004]
["1964-05-20",4.2]
["1964-05-21",4.2]
["1964-05-22",4.2]
["1964-05-25",4.1900000000000004]
["1964-05-26",4.1900000000000004]
["1964-05-27",4.2]
["1964-05-28",4.1900000000000004]
["1964-05-29","."]
["1964-06-01",4.1900000000000004]
["1964-06-02",4.1900000000000004]
["1964-06-03",4.1900000000000004]
["1964-06-04",4.1900000000000004]
["1964-06-05",4.18]
["1964-06-08",4.18]
["1964-06-09",4.17]
["1964-06-10",4.17]
["1964-06-11",4.18]
["1964-06-12",4.18]
["1964-06-15",4.18]
["1964-06-16",4.18]
["1964-06-17",4.18]
["1964-06-18",4.17]
["1964-06-19",4.16]
["1964-06-22",4.1500000000000004]
["1964-06-23",4.1500000000000004]
["1964-06-24",4.1500000000000004]
["1964-06-25",4.1500000000000004]
["1964-06-26",4.1500000000000004]
["1964-06-29",4.1500000000000004]
["1964-06-30",4.1500000000000004]
["1964-07-01",4.1500000000000004]
["1964-07-02",4.1500000000000004]
["1964-07-03","."]
["1964-07-06",4.16]
["1964-07-07",4.1500000000000004]
["1964-07-08",4.1500000000000004]
["1964-07-09",4.18]
["1964-07-10",4.1900000000000004]
["1964-07-13",4.1900000000000004]
["1964-07-14",4.1900000000000004]
["1964-07-15",4.1900000000000004]
["1964-07-16",4.1900000000000004]
["1964-07-17",4.2]
["1964-07-20",4.21]
["1964-07-21",4.2]
["1964-07-22",4.21]
["1964-07-23",4.2]
["1964-07-24",4.2]
["1964-07-27",4.2]
["1964-07-28",4.2]
["1964-07-29",4.2]
["1964-07-30",4.1900000000000004]
["1964-07-31",4.1900000000000004]
["1964-08-03",4.1900000000000004]
["1964-08-04",4.1900000000000004]
["1964-08-05",4.1900000000000004]
["1964-08-06",4.18]
["1964-08-07",4.1900000000000004]
["1964-08-10",4.1900000000000004]
["1964-08-11",4.2]
["1964-08-12",4.2]
["1964-08-13",4.1900000000000004]
["1964-08-14",4.1900000000000004]
["1964-08-17",4.1900000000000004]
["1964-08-18",4.1900000000000004]
["1964-08-19",4.1900000000000004]
["1964-08-20",4.1900000000000004]
["1964-08-21",4.1900000000000004]
["1964-08-24",4.1900000000000004]
["1964-08-25",4.2]
["1964-08-26",4.2]
["1964-08-27",4.2]
["1964-08-28",4.21]
["1964-08-31",4.21]
["1964-09-01",4.21]
["1964-09-02",4.22]
["1964-09-03",4.22]
["1964-09-04",4.22]
["1964-09-07","."]
["1964-09-08",4.22]
["1964-09-09",4.22]
["1964-09-10",4.22]
["1964-09-11",4.22]
["1964-09-14",4.22]
["1964-09-15",4.22]
["1964-09-16",4.21]
["1964-09-17",4.2]
["1964-09-18",4.2]
["1964-09-21",4.1900000000000004]
["1964-09-22",4.1900000000000004]
["1964-09-23",4.1900000000000004]
["1964-09-24",4.1900000000000004]
["1964-09-25",4.1900000000000004]
["1964-09-28",4.17]
["1964-09-29",4.18]
["1964-09-30",4.18]
["1964-10-01",4.18]
["1964-10-02",4.18]
["1964-10-05",4.2]
["1964-10-06",4.1900000000000004]
["1964-10-07",4.1900000000000004]
["1964-10-08",4.1900000000000004]
["1964-10-09",4.1900000000000004]
["1964-10-12","."]
["1964-10-13",4.1900000000000004]
["1964-10-14",4.1900000000000004]
["1964-10-15",4.2]
["1964-10-16",4.21]
["1964-10-19",4.21]
["1964-10-20",4.2]
["1964-10-21",4.1900000000000004]
["1964-10-22",4.1900000000000004]
["1964-10-23",4.1900000000000004]
["1964-10-26",4.1900000000000004]
["1964-10-27",4.18]
["1964-10-28",4.17]
["1964-10-29",4.16]
["1964-10-30",4.16]
["1964-11-02",4.1500000000000004]
["1964-11-03","."]
["1964-11-04",4.1500000000000004]
["1964-11-05",4.1500000000000004]
["1964-11-06",4.1500000000000004]
["1964-11-09",4.1500000000000004]
["1964-11-10",4.1399999999999997]
["1964-11-11","."]
["1964-11-12",4.12]
["1964-11-13",4.13]
["1964-11-16",4.13]
["1964-11-17",4.1399999999999997]
["1964-11-18",4.1399999999999997]
["1964-11-19",4.13]
["1964-11-20",4.13]
["1964-11-23",4.18]
["1964-11-24",4.18]
["1964-11-25",4.1900000000000004]
["1964-11-26","."]
["1964-11-27",4.1900000000000004]
["1964-11-30",4.2]
["1964-12-01",4.2]
["1964-12-02",4.1900000000000004]
["1964-12-03",4.18]
["1964-12-04",4.18]
["1964-12-07",4.17]
["1964-12-08",4.16]
["1964-12-09",4.16]
["1964-12-10",4.1500000000000004]
["1964-12-11",4.1500000000000004]
["1964-12-14",4.16]
["1964-12-15",4.17]
["1964-12-16",4.18]
["1964-12-17",4.18]
["1964-12-18",4.1900000000000004]
["1964-12-21",4.18]
["1964-12-22",4.18]
["1964-12-23",4.1900000000000004]
["1964-12-24",4.1900000000000004]
["1964-12-25","."]
["1964-12-28",4.1900000000000004]
["1964-12-29",4.1900000000000004]
["1964-12-30",4.2]
["1964-12-31",4.21]
["1965-01-01","."]
["1965-01-04",4.2]
["1965-01-05",4.2]
["1965-01-06",4.2]
["1965-01-07",4.2]
["1965-01-08",4.2]
["1965-01-11",4.2]
["1965-01-12",4.1900000000000004]
["1965-01-13",4.1900000000000004]
["1965-01-14",4.1900000000000004]
["1965-01-15",4.1900000000000004]
["1965-01-18",4.1900000000000004]
["1965-01-19",4.18]
["1965-01-20",4.18]
["1965-01-21",4.17]
["1965-01-22",4.17]
["1965-01-25",4.18]
["1965-01-26",4.1900000000000004]
["1965-01-27",4.1900000000000004]
["1965-01-28",4.1900000000000004]
["1965-01-29",4.1900000000000004]
["1965-02-01",4.2]
["1965-02-02",4.2]
["1965-02-03",4.2]
["1965-02-04",4.21]
["1965-02-05",4.22]
["1965-02-08",4.21]
["1965-02-09",4.21]
["1965-02-10",4.21]
["1965-02-11",4.21]
["1965-02-12","."]
["1965-02-15",4.22]
["1965-02-16",4.21]
["1965-02-17",4.21]
["1965-02-18",4.21]
["1965-02-19",4.22]
["1965-02-22","."]
["1965-02-23",4.21]
["1965-02-24",4.22]
["1965-02-25",4.21]
["1965-02-26",4.22]
["1965-03-01",4.22]
["1965-03-02",4.24]
["1965-03-03",4.2300000000000004]
["1965-03-04",4.22]
["1965-03-05",4.2300000000000004]
["1965-03-08",4.2300000000000004]
["1965-03-09",4.2300000000000004]
["1965-03-10",4.2300000000000004]
["1965-03-11",4.22]
["1965-03-12",4.22]
["1965-03-15",4.21]
["1965-03-16",4.21]
["1965-03-17",4.2]
["1965-03-18",4.2]
["1965-03-19",4.2]
["1965-03-22",4.1900000000000004]
["1965-03-23",4.1900000000000004]
["1965-03-24",4.18]
["1965-03-25",4.1900000000000004]
["1965-03-26",4.2]
["1965-03-29",4.2]
["1965-03-30",4.2]
["1965-03-31",4.2]
["1965-04-01",4.2]
["1965-04-02",4.2]
["1965-04-05",4.2]
["1965-04-06",4.2]
["1965-04-07",4.2]
["1965-04-08",4.1900000000000004]
["1965-04-09",4.2]
["1965-04-12",4.2]
["1965-04-13",4.2]
["1965-04-14",4.1900000000000004]
["1965-04-15",4.2]
["1965-04-16","."]
["1965-04-19",4.21]
["1965-04-20",4.21]
["1965-04-21",4.21]
["1965-04-22",4.21]
["1965-04-23",4.21]
["1965-04-26",4.21]
["1965-04-27",4.21]
["1965-04-28",4.21]
["1965-04-29",4.21]
["1965-04-30",4.21]
["1965-05-03",4.21]
["1965-05-04",4.2]
["1965-05-05",4.2]
["1965-05-06",4.2]
["1965-05-07",4.2]
["1965-05-10",4.2]
["1965-05-11",4.2]
["1965-05-12",4.2]
["1965-05-13",4.21]
["1965-05-14",4.21]
["1965-05-17",4.21]
["1965-05-18",4.22]
["1965-05-19",4.22]
["1965-05-20",4.22]
["1965-05-21",4.22]
["1965-05-24",4.22]
["1965-05-25",4.22]
["1965-05-26",4.22]
["1965-05-27",4.22]
["1965-05-28",4.2300000000000004]
["1965-05-31","."]
["1965-06-01",4.2300000000000004]
["1965-06-02",4.2300000000000004]
["1965-06-03",4.2300000000000004]
["1965-06-04",4.2300000000000004]
["1965-06-07",4.2300000000000004]
["1965-06-08",4.2300000000000004]
["1965-06-09",4.2300000000000004]
["1965-06-10",4.2300000000000004]
["1965-06-11",4.2300000000000004]
["1965-06-14",4.21]
["1965-06-15",4.21]
["1965-06-16",4.21]
["1965-06-17",4.21]
["1965-06-18",4.21]
["1965-06-21",4.2]
["1965-06-22",4.2]
["1965-06-23",4.2]
["1965-06-24",4.1900000000000004]
["1965-06-25",4.1900000000000004]
["1965-06-28",4.1900000000000004]
["1965-06-29",4.2]
["1965-06-30",4.2]
["1965-07-01",4.2]
["1965-07-02",4.21]
["1965-07-05","."]
["1965-07-06",4.21]
["1965-07-07",4.21]
["1965-07-08",4.2]
["1965-07-09",4.21]
["1965-07-12",4.21]
["1965-07-13",4.21]
["1965-07-14",4.21]
["1965-07-15",4.2]
["1965-07-16",4.2]
["1965-07-19",4.2]
["1965-07-20",4.2]
["1965-07-21",4.2]
["1965-07-22",4.2]
["1965-07-23",4.2]
["1965-07-26",4.2]
["1965-07-27",4.2]
["1965-07-28",4.2]
["1965-07-29",4.21]
["1965-07-30",4.22]
["1965-08-02",4.22]
["1965-08-03",4.22]
["1965-08-04",4.2300000000000004]
["1965-08-05",4.2300000000000004]
["1965-08-06",4.24]
["1965-08-09",4.24]
["1965-08-10",4.24]
["1965-08-11",4.25]
["1965-08-12",4.25]
["1965-08-13",4.25]
["1965-08-16",4.26]
["1965-08-17",4.2699999999999996]
["1965-08-18",4.26]
["1965-08-19",4.26]
["1965-08-20",4.26]
["1965-08-23",4.26]
["1965-08-24",4.2699999999999996]
["1965-08-25",4.26]
["1965-08-26",4.2699999999999996]
["1965-08-27",4.2699999999999996]
["1965-08-30",4.2699999999999996]
["1965-08-31",4.2699999999999996]
["1965-09-01",4.28]
["1965-09-02",4.28]
["1965-09-03",4.2699999999999996]
["1965-09-06","."]
["1965-09-07",4.2699999999999996]
["1965-09-08",4.2699999999999996]
["1965-09-09",4.2699999999999996]
["1965-09-10",4.28]
["1965-09-13",4.28]
["1965-09-14",4.28]
["1965-09-15",4.28]
["1965-09-16",4.2699999999999996]
["1965-09-17",4.2699999999999996]
["1965-09-20",4.2699999999999996]
["1965-09-21",4.28]
["1965-09-22",4.29]
["1965-09-23",4.3]
["1965-09-24",4.3099999999999996]
["1965-09-27",4.3099999999999996]
["1965-09-28",4.33]
["1965-09-29",4.3600000000000003]
["1965-09-30",4.3499999999999996]
["1965-10-01",4.3600000000000003]
["1965-10-04",4.3499999999999996]
["1965-10-05",4.33]
["1965-10-06",4.32]
["1965-10-07",4.3099999999999996]
["1965-10-08",4.32]
["1965-10-11",4.3099999999999996]
["1965-10-12","."]
["1965-10-13",4.3]
["1965-10-14",4.3099999999999996]
["1965-10-15",4.34]
["1965-10-18",4.34]
["1965-10-19",4.3499999999999996]
["1965-10-20",4.3600000000000003]
["1965-10-21",4.37]
["1965-10-22",4.3600000000000003]
["1965-10-25",4.38]
["1965-10-26",4.38]
["1965-10-27",4.3899999999999997]
["1965-10-28",4.4000000000000004]
["1965-10-29",4.41]
["1965-11-01",4.43]
["1965-11-02","."]
["1965-11-03",4.43]
["1965-11-04",4.43]
["1965-11-05",4.43]
["1965-11-08",4.45]
["1965-11-09",4.47]
["1965-11-10",4.46]
["1965-11-11","."]
["1965-11-12",4.4400000000000004]
["1965-11-15",4.45]
["1965-11-16",4.4400000000000004]
["1965-11-17",4.45]
["1965-11-18",4.45]
["1965-11-19",4.46]
["1965-11-22",4.45]
["1965-11-23",4.45]
["1965-11-24",4.45]
["1965-11-25","."]
["1965-11-26",4.45]
["1965-11-29",4.46]
["1965-11-30",4.4800000000000004]
["1965-12-01",4.5199999999999996]
["1965-12-02",4.5199999999999996]
["1965-12-03",4.5199999999999996]
["1965-12-06",4.6100000000000003]
["1965-12-07",4.59]
["1965-12-08",4.5999999999999996]
["1965-12-09",4.5999999999999996]
["1965-12-10",4.5999999999999996]
["1965-12-13",4.6500000000000004]
["1965-12-14",4.67]
["1965-12-15",4.67]
["1965-12-16",4.66]
["1965-12-17",4.6500000000000004]
["1965-12-20",4.6100000000000003]
["1965-12-21",4.6399999999999997]
["1965-12-22",4.6500000000000004]
["1965-12-23",4.6500000000000004]
["1965-12-24","."]
["1965-12-27",4.62]
["1965-12-28",4.6100000000000003]
["1965-12-29",4.62]
["1965-12-30",4.63]
["1965-12-31",4.6500000000000004]
["1966-01-03",4.63]
["1966-01-04",4.6500000000000004]
["1966-01-05",4.63]
["1966-01-06",4.5999999999999996]
["1966-01-07",4.5999999999999996]
["1966-01-10",4.6100000000000003]
["1966-01-11",4.5999999999999996]
["1966-01-12",4.5599999999999996]
["1966-01-13",4.58]
["1966-01-14",4.59]
["1966-01-17",4.6100000000000003]
["1966-01-18",4.6100000000000003]
["1966-01-19",4.6100000000000003]
["1966-01-20",4.5999999999999996]
["1966-01-21",4.59]
["1966-01-24",4.5999999999999996]
["1966-01-25",4.6100000000000003]
["1966-01-26",4.6100000000000003]
["1966-01-27",4.63]
["1966-01-28",4.6500000000000004]
["1966-01-31",4.6900000000000004]
["1966-02-01",4.6900000000000004]
["1966-02-02",4.7]
["1966-02-03",4.7]
["1966-02-04",4.71]
["1966-02-07",4.7300000000000004]
["1966-02-08",4.72]
["1966-02-09",4.74]
["1966-02-10",4.78]
["1966-02-11",4.8600000000000003]
["1966-02-14",4.87]
["1966-02-15",4.88]
["1966-02-16",4.8899999999999997]
["1966-02-17",4.88]
["1966-02-18",4.9000000000000004]
["1966-02-21",4.92]
["1966-02-22","."]
["1966-02-23",4.92]
["1966-02-24",4.93]
["1966-02-25",4.97]
["1966-02-28",5.0199999999999996]
["1966-03-01",5.01]
["1966-03-02",5]
["1966-03-03",5]
["1966-03-04",4.9800000000000004]
["1966-03-07",4.96]
["1966-03-08",4.93]
["1966-03-09",4.93]
["1966-03-10",4.95]
["1966-03-11",4.96]
["1966-03-14",4.9400000000000004]
["1966-03-15",4.91]
["1966-03-16",4.9000000000000004]
["1966-03-17",4.8600000000000003]
["1966-03-18",4.84]
["1966-03-21",4.8099999999999996]
["1966-03-22",4.78]
["1966-03-23",4.7300000000000004]
["1966-03-24",4.76]
["1966-03-25",4.82]
["1966-03-28",4.8099999999999996]
["1966-03-29",4.8]
["1966-03-30",4.7]
["1966-03-31",4.71]
["1966-04-01",4.7]
["1966-04-04",4.6900000000000004]
["1966-04-05",4.66]
["1966-04-06",4.71]
["1966-04-07",4.7300000000000004]
["1966-04-08","."]
["1966-04-11",4.7300000000000004]
["1966-04-12",4.7300000000000004]
["1966-04-13",4.74]
["1966-04-14",4.76]
["1966-04-15",4.7699999999999996]
["1966-04-18",4.76]
["1966-04-19",4.76]
["1966-04-20",4.8]
["1966-04-21",4.7699999999999996]
["1966-04-22",4.7699999999999996]
["1966-04-25",4.78]
["1966-04-26",4.79]
["1966-04-27",4.78]
["1966-04-28",4.78]
["1966-04-29",4.79]
["1966-05-02",4.8]
["1966-05-03",4.8099999999999996]
["1966-05-04",4.8099999999999996]
["1966-05-05",4.8099999999999996]
["1966-05-06",4.79]
["1966-05-09",4.75]
["1966-05-10",4.75]
["1966-05-11",4.7699999999999996]
["1966-05-12",4.7699999999999996]
["1966-05-13",4.7699999999999996]
["1966-05-16",4.7699999999999996]
["1966-05-17",4.75]
["1966-05-18",4.75]
["1966-05-19",4.75]
["1966-05-20",4.75]
["1966-05-23",4.7699999999999996]
["1966-05-24",4.79]
["1966-05-25",4.78]
["1966-05-26",4.8]
["1966-05-27",4.8099999999999996]
["1966-05-30","."]
["1966-05-31",4.8]
["1966-06-01",4.79]
["1966-06-02",4.7699999999999996]
["1966-06-03",4.78]
["1966-06-06",4.79]
["1966-06-07",4.8099999999999996]
["1966-06-08",4.83]
["1966-06-09",4.83]
["1966-06-10",4.83]
["1966-06-13",4.83]
["1966-06-14",4.83]
["1966-06-15",4.79]
["1966-06-16",4.8099999999999996]
["1966-06-17",4.8]
["1966-06-20",4.76]
["1966-06-21",4.75]
["1966-06-22",4.76]
["1966-06-23",4.7699999999999996]
["1966-06-24",4.8]
["1966-06-27",4.83]
["1966-06-28",4.8899999999999997]
["1966-06-29",4.9000000000000004]
["1966-06-30",4.97]
["1966-07-01",4.99]
["1966-07-04","."]
["1966-07-05",4.96]
["1966-07-06",4.95]
["1966-07-07",4.95]
["1966-07-08",4.97]
["1966-07-11",5.03]
["1966-07-12",5.05]
["1966-07-13",5.07]
["1966-07-14",5.0999999999999996]
["1966-07-15",5.09]
["1966-07-18",5.04]
["1966-07-19",5.03]
["1966-07-20",5.0199999999999996]
["1966-07-21",5.04]
["1966-07-22",5.0199999999999996]
["1966-07-25",4.99]
["1966-07-26",4.99]
["1966-07-27",4.99]
["1966-07-28",5.03]
["1966-07-29",5.05]
["1966-08-01",5.05]
["1966-08-02",5.04]
["1966-08-03",5.0599999999999996]
["1966-08-04",5.07]
["1966-08-05",5.07]
["1966-08-08",5.08]
["1966-08-09",5.0999999999999996]
["1966-08-10",5.0999999999999996]
["1966-08-11",5.1100000000000003]
["1966-08-12",5.1100000000000003]
["1966-08-15",5.15]
["1966-08-16",5.18]
["1966-08-17",5.24]
["1966-08-18",5.29]
["1966-08-19",5.31]
["1966-08-22",5.29]
["1966-08-23",5.33]
["1966-08-24",5.36]
["1966-08-25",5.39]
["1966-08-26",5.48]
["1966-08-29",5.51]
["1966-08-30",5.48]
["1966-08-31",5.36]
["1966-09-01",5.3]
["1966-09-02",5.23]
["1966-09-05","."]
["1966-09-06",5.19]
["1966-09-07",5.2]
["1966-09-08",5.18]
["1966-09-09",5.17]
["1966-09-12",5.18]
["1966-09-13",5.16]
["1966-09-14",5.21]
["1966-09-15",5.25]
["1966-09-16",5.24]
["1966-09-19",5.32]
["1966-09-20",5.27]
["1966-09-21",5.21]
["1966-09-22",5.15]
["1966-09-23",5.17]
["1966-09-26",5.17]
["1966-09-27",5.13]
["1966-09-28",5.09]
["1966-09-29",4.99]
["1966-09-30",5.0199999999999996]
["1966-10-03",5.08]
["1966-10-04",5.0599999999999996]
["1966-10-05",5.05]
["1966-10-06",5.03]
["1966-10-07",5.0199999999999996]
["1966-10-10",5.05]
["1966-10-11",5.05]
["1966-10-12","."]
["1966-10-13",5.07]
["1966-10-14",5.0599999999999996]
["1966-10-17",5.04]
["1966-10-18",4.99]
["1966-10-19",5]
["1966-10-20",5.0199999999999996]
["1966-10-21",4.9400000000000004]
["1966-10-24",4.9400000000000004]
["1966-10-25",4.9400000000000004]
["1966-10-26",4.96]
["1966-10-27",4.99]
["1966-10-28",4.97]
["1966-10-31",4.97]
["1966-11-01",4.99]
["1966-11-02",5.04]
["1966-11-03",5.0599999999999996]
["1966-11-04",5.1100000000000003]
["1966-11-07",5.1100000000000003]
["1966-11-08","."]
["1966-11-09",5.12]
["1966-11-10",5.17]
["1966-11-11","."]
["1966-11-14",5.19]
["1966-11-15",5.21]
["1966-11-16",5.22]
["1966-11-17",5.23]
["1966-11-18",5.22]
["1966-11-21",5.17]
["1966-11-22",5.2]
["1966-11-23",5.22]
["1966-11-24","."]
["1966-11-25",5.23]
["1966-11-28",5.19]
["1966-11-29",5.15]
["1966-11-30",5.12]
["1966-12-01",5.09]
["1966-12-02",5.03]
["1966-12-05",5.0599999999999996]
["1966-12-06",5.07]
["1966-12-07",5.07]
["1966-12-08",5.0999999999999996]
["1966-12-09",5.05]
["1966-12-12",4.93]
["1966-12-13",4.8600000000000003]
["1966-12-14",4.83]
["1966-12-15",4.76]
["1966-12-16",4.78]
["1966-12-19",4.72]
["1966-12-20",4.6900000000000004]
["1966-12-21",4.66]
["1966-12-22",4.68]
["1966-12-23",4.67]
["1966-12-26","."]
["1966-12-27",4.71]
["1966-12-28",4.6399999999999997]
["1966-12-29",4.66]
["1966-12-30",4.6399999999999997]
["1967-01-02","."]
["1967-01-03",4.6900000000000004]
["1967-01-04",4.6500000000000004]
["1967-01-05",4.63]
["1967-01-06",4.6399999999999997]
["1967-01-09",4.71]
["1967-01-10",4.6900000000000004]
["1967-01-11",4.54]
["1967-01-12",4.55]
["1967-01-13",4.51]
["1967-01-16",4.49]
["1967-01-17",4.51]
["1967-01-18",4.53]
["1967-01-19",4.58]
["1967-01-20",4.5999999999999996]
["1967-01-23",4.5999999999999996]
["1967-01-24",4.6500000000000004]
["1967-01-25",4.62]
["1967-01-26",4.5]
["1967-01-27",4.47]
["1967-01-30",4.4800000000000004]
["1967-01-31",4.5199999999999996]
["1967-02-01",4.5199999999999996]
["1967-02-02",4.51]
["1967-02-03",4.5199999999999996]
["1967-02-06",4.53]
["1967-02-07",4.54]
["1967-02-08",4.54]
["1967-02-09",4.53]
["1967-02-10",4.59]
["1967-02-13","."]
["1967-02-14",4.6399999999999997]
["1967-02-15",4.6900000000000004]
["1967-02-16",4.67]
["1967-02-17",4.68]
["1967-02-20",4.7]
["1967-02-21",4.71]
["1967-02-22","."]
["1967-02-23",4.74]
["1967-02-24",4.7300000000000004]
["1967-02-27",4.72]
["1967-02-28",4.72]
["1967-03-01",4.66]
["1967-03-02",4.63]
["1967-03-03",4.62]
["1967-03-06",4.6100000000000003]
["1967-03-07",4.5999999999999996]
["1967-03-08",4.6100000000000003]
["1967-03-09",4.57]
["1967-03-10",4.58]
["1967-03-13",4.5599999999999996]
["1967-03-14",4.53]
["1967-03-15",4.49]
["1967-03-16",4.45]
["1967-03-17",4.47]
["1967-03-20",4.45]
["1967-03-21",4.51]
["1967-03-22",4.5199999999999996]
["1967-03-23",4.5]
["1967-03-24","."]
["1967-03-27",4.5199999999999996]
["1967-03-28",4.5199999999999996]
["1967-03-29",4.5199999999999996]
["1967-03-30",4.5]
["1967-03-31",4.5]
["1967-04-03",4.5]
["1967-04-04",4.49]
["1967-04-05",4.5]
["1967-04-06",4.49]
["1967-04-07",4.4800000000000004]
["1967-04-10",4.5]
["1967-04-11",4.51]
["1967-04-12",4.51]
["1967-04-13",4.54]
["1967-04-14",4.5599999999999996]
["1967-04-17",4.6100000000000003]
["1967-04-18",4.63]
["1967-04-19",4.63]
["1967-04-20",4.63]
["1967-04-21",4.66]
["1967-04-24",4.68]
["1967-04-25",4.71]
["1967-04-26",4.7300000000000004]
["1967-04-27",4.7300000000000004]
["1967-04-28",4.78]
["1967-05-01",4.7699999999999996]
["1967-05-02",4.75]
["1967-05-03",4.75]
["1967-05-04",4.76]
["1967-05-05",4.7699999999999996]
["1967-05-08",4.83]
["1967-05-09",4.87]
["1967-05-10",4.87]
["1967-05-11",4.84]
["1967-05-12",4.82]
["1967-05-15",4.8600000000000003]
["1967-05-16",4.87]
["1967-05-17",4.88]
["1967-05-18",4.88]
["1967-05-19",4.8899999999999997]
["1967-05-22",4.9400000000000004]
["1967-05-23",4.9400000000000004]
["1967-05-24",4.93]
["1967-05-25",4.92]
["1967-05-26",4.8600000000000003]
["1967-05-29",4.84]
["1967-05-30","."]
["1967-05-31",4.8099999999999996]
["1967-06-01",4.8099999999999996]
["1967-06-02",4.82]
["1967-06-05",4.8499999999999996]
["1967-06-06",4.84]
["1967-06-07",4.84]
["1967-06-08",4.8600000000000003]
["1967-06-09",4.8899999999999997]
["1967-06-12",4.9400000000000004]
["1967-06-13",4.95]
["1967-06-14",5.0199999999999996]
["1967-06-15",5.0199999999999996]
["1967-06-16",5.07]
["1967-06-19",5.07]
["1967-06-20",5.14]
["1967-06-21",5.14]
["1967-06-22",5.13]
["1967-06-23",5.14]
["1967-06-26",5.16]
["1967-06-27",5.21]
["1967-06-28",5.18]
["1967-06-29",5.2]
["1967-06-30",5.22]
["1967-07-03",5.22]
["1967-07-04","."]
["1967-07-05",5.17]
["1967-07-06",5.1100000000000003]
["1967-07-07",5.15]
["1967-07-10",5.16]
["1967-07-11",5.09]
["1967-07-12",5.0599999999999996]
["1967-07-13",5.08]
["1967-07-14",5.08]
["1967-07-17",5.09]
["1967-07-18",5.16]
["1967-07-19",5.18]
["1967-07-20",5.2]
["1967-07-21",5.2]
["1967-07-24",5.23]
["1967-07-25",5.23]
["1967-07-26",5.23]
["1967-07-27",5.2]
["1967-07-28",5.18]
["1967-07-31",5.16]
["1967-08-01",5.18]
["1967-08-02",5.21]
["1967-08-03",5.2]
["1967-08-04",5.26]
["1967-08-07",5.3]
["1967-08-08",5.28]
["1967-08-09",5.27]
["1967-08-10",5.28]
["1967-08-11",5.29]
["1967-08-14",5.29]
["1967-08-15",5.29]
["1967-08-16",5.28]
["1967-08-17",5.28]
["1967-08-18",5.28]
["1967-08-21",5.3]
["1967-08-22",5.3]
["1967-08-23",5.31]
["1967-08-24",5.31]
["1967-08-25",5.32]
["1967-08-28",5.29]
["1967-08-29",5.27]
["1967-08-30",5.28]
["1967-08-31",5.27]
["1967-09-01",5.25]
["1967-09-04","."]
["1967-09-05",5.22]
["1967-09-06",5.2]
["1967-09-07",5.2]
["1967-09-08",5.26]
["1967-09-11",5.28]
["1967-09-12",5.29]
["1967-09-13",5.27]
["1967-09-14",5.28]
["1967-09-15",5.29]
["1967-09-18",5.3]
["1967-09-19",5.35]
["1967-09-20",5.34]
["1967-09-21",5.36]
["1967-09-22",5.36]
["1967-09-25",5.38]
["1967-09-26",5.37]
["1967-09-27",5.37]
["1967-09-28",5.36]
["1967-09-29",5.31]
["1967-10-02",5.35]
["1967-10-03",5.35]
["1967-10-04",5.37]
["1967-10-05",5.37]
["1967-10-06",5.37]
["1967-10-09",5.39]
["1967-10-10",5.42]
["1967-10-11",5.42]
["1967-10-12","."]
["1967-10-13",5.45]
["1967-10-16",5.47]
["1967-10-17",5.49]
["1967-10-18",5.52]
["1967-10-19",5.53]
["1967-10-20",5.52]
["1967-10-23",5.56]
["1967-10-24",5.56]
["1967-10-25",5.57]
["1967-10-26",5.58]
["1967-10-27",5.57]
["1967-10-30",5.6]
["1967-10-31",5.64]
["1967-11-01",5.7]
["1967-11-02",5.71]
["1967-11-03",5.75]
["1967-11-06",5.77]
["1967-11-07","."]
["1967-11-08",5.74]
["1967-11-09",5.78]
["1967-11-10",5.83]
["1967-11-13",5.87]
["1967-11-14",5.81]
["1967-11-15",5.78]
["1967-11-16",5.72]
["1967-11-17",5.75]
["1967-11-20",5.85]
["1967-11-21",5.71]
["1967-11-22",5.7]
["1967-11-23","."]
["1967-11-24",5.78]
["1967-11-27",5.76]
["1967-11-28",5.65]
["1967-11-29",5.67]
["1967-11-30",5.74]
["1967-12-01",5.78]
["1967-12-04",5.76]
["1967-12-05",5.74]
["1967-12-06",5.69]
["1967-12-07",5.71]
["1967-12-08",5.72]
["1967-12-11",5.74]
["1967-12-12",5.75]
["1967-12-13",5.71]
["1967-12-14",5.7]
["1967-12-15",5.71]
["1967-12-18",5.68]
["1967-12-19",5.66]
["1967-12-20",5.62]
["1967-12-21",5.64]
["1967-12-22",5.69]
["1967-12-25","."]
["1967-12-26",5.64]
["1967-12-27",5.64]
["1967-12-28",5.7]
["1967-12-29",5.7]
["1968-01-01","."]
["1968-01-02",5.63]
["1968-01-03",5.63]
["1968-01-04",5.51]
["1968-01-05",5.48]
["1968-01-08",5.5]
["1968-01-09",5.52]
["1968-01-10",5.46]
["1968-01-11",5.46]
["1968-01-12",5.43]
["1968-01-15",5.49]
["1968-01-16",5.52]
["1968-01-17",5.48]
["1968-01-18",5.55]
["1968-01-19",5.59]
["1968-01-22",5.61]
["1968-01-23",5.56]
["1968-01-24",5.56]
["1968-01-25",5.52]
["1968-01-26",5.53]
["1968-01-29",5.53]
["1968-01-30",5.53]
["1968-01-31",5.54]
["1968-02-01",5.58]
["1968-02-02",5.58]
["1968-02-05",5.6]
["1968-02-06",5.61]
["1968-02-07",5.59]
["1968-02-08",5.6]
["1968-02-09",5.59]
["1968-02-12","."]
["1968-02-13",5.55]
["1968-02-14",5.54]
["1968-02-15",5.51]
["1968-02-16",5.5]
["1968-02-19",5.53]
["1968-02-20",5.54]
["1968-02-21",5.54]
["1968-02-22","."]
["1968-02-23",5.56]
["1968-02-26",5.58]
["1968-02-27",5.58]
["1968-02-28",5.57]
["1968-02-29",5.56]
["1968-03-01",5.56]
["1968-03-04",5.57]
["1968-03-05",5.59]
["1968-03-06",5.61]
["1968-03-07",5.67]
["1968-03-08",5.75]
["1968-03-11",5.75]
["1968-03-12",5.79]
["1968-03-13",5.86]
["1968-03-14",5.95]
["1968-03-15",5.84]
["1968-03-18",5.76]
["1968-03-19",5.77]
["1968-03-20",5.73]
["1968-03-21",5.76]
["1968-03-22",5.74]
["1968-03-25",5.74]
["1968-03-26",5.78]
["1968-03-27",5.78]
["1968-03-28",5.78]
["1968-03-29",5.76]
["1968-04-01",5.64]
["1968-04-02",5.62]
["1968-04-03",5.49]
["1968-04-04",5.52]
["1968-04-05",5.52]
["1968-04-08",5.54]
["1968-04-09","."]
["1968-04-10",5.53]
["1968-04-11",5.54]
["1968-04-12","."]
["1968-04-15",5.6]
["1968-04-16",5.62]
["1968-04-17",5.62]
["1968-04-18",5.64]
["1968-04-19",5.76]
["1968-04-22",5.78]
["1968-04-23",5.73]
["1968-04-24",5.72]
["1968-04-25",5.72]
["1968-04-26",5.71]
["1968-04-29",5.73]
["1968-04-30",5.74]
["1968-05-01",5.73]
["1968-05-02",5.76]
["1968-05-03",5.8]
["1968-05-06",5.78]
["1968-05-07",5.79]
["1968-05-08",5.8]
["1968-05-09",5.79]
["1968-05-10",5.79]
["1968-05-13",5.79]
["1968-05-14",5.82]
["1968-05-15",5.85]
["1968-05-16",5.9]
["1968-05-17",5.92]
["1968-05-20",5.96]
["1968-05-21",6.02]
["1968-05-22",6.02]
["1968-05-23",5.98]
["1968-05-24",5.96]
["1968-05-27",5.92]
["1968-05-28",5.94]
["1968-05-29",5.95]
["1968-05-30","."]
["1968-05-31",5.86]
["1968-06-03",5.79]
["1968-06-04",5.78]
["1968-06-05",5.81]
["1968-06-06",5.83]
["1968-06-07",5.82]
["1968-06-10",5.8]
["1968-06-11",5.79]
["1968-06-12",5.77]
["1968-06-13",5.76]
["1968-06-14",5.72]
["1968-06-17",5.71]
["1968-06-18",5.71]
["1968-06-19",5.67]
["1968-06-20",5.62]
["1968-06-21",5.6]
["1968-06-24",5.61]
["1968-06-25",5.64]
["1968-06-26",5.64]
["1968-06-27",5.65]
["1968-06-28",5.64]
["1968-07-01",5.62]
["1968-07-02",5.58]
["1968-07-03",5.57]
["1968-07-04","."]
["1968-07-05",5.56]
["1968-07-08",5.53]
["1968-07-09",5.51]
["1968-07-10",5.52]
["1968-07-11",5.52]
["1968-07-12",5.53]
["1968-07-15",5.56]
["1968-07-16",5.57]
["1968-07-17",5.55]
["1968-07-18",5.56]
["1968-07-19",5.53]
["1968-07-22",5.45]
["1968-07-23",5.38]
["1968-07-24",5.39]
["1968-07-25",5.37]
["1968-07-26",5.39]
["1968-07-29",5.41]
["1968-07-30",5.41]
["1968-07-31",5.39]
["1968-08-01",5.38]
["1968-08-02",5.34]
["1968-08-05",5.37]
["1968-08-06",5.38]
["1968-08-07",5.36]
["1968-08-08",5.37]
["1968-08-09",5.39]
["1968-08-12",5.42]
["1968-08-13",5.43]
["1968-08-14",5.43]
["1968-08-15",5.45]
["1968-08-16",5.42]
["1968-08-19",5.43]
["1968-08-20",5.43]
["1968-08-21",5.46]
["1968-08-22",5.5]
["1968-08-23",5.47]
["1968-08-26",5.46]
["1968-08-27",5.46]
["1968-08-28",5.45]
["1968-08-29",5.43]
["1968-08-30",5.42]
["1968-09-02","."]
["1968-09-03",5.41]
["1968-09-04",5.43]
["1968-09-05",5.46]
["1968-09-06",5.48]
["1968-09-09",5.49]
["1968-09-10",5.51]
["1968-09-11",5.5]
["1968-09-12",5.49]
["1968-09-13",5.48]
["1968-09-16",5.46]
["1968-09-17",5.46]
["1968-09-18",5.42]
["1968-09-19",5.43]
["1968-09-20",5.45]
["1968-09-23",5.45]
["1968-09-24",5.44]
["1968-09-25",5.44]
["1968-09-26",5.45]
["1968-09-27",5.46]
["1968-09-30",5.49]
["1968-10-01",5.49]
["1968-10-02",5.49]
["1968-10-03",5.5]
["1968-10-04",5.52]
["1968-10-07",5.55]
["1968-10-08",5.57]
["1968-10-09",5.6]
["1968-10-10",5.61]
["1968-10-11",5.61]
["1968-10-14",5.62]
["1968-10-15",5.65]
["1968-10-16",5.62]
["1968-10-17",5.58]
["1968-10-18",5.57]
["1968-10-21",5.58]
["1968-10-22",5.58]
["1968-10-23",5.58]
["1968-10-24",5.61]
["1968-10-25",5.6]
["1968-10-28",5.61]
["1968-10-29",5.62]
["1968-10-30",5.63]
["1968-10-31",5.61]
["1968-11-01",5.61]
["1968-11-04",5.63]
["1968-11-05","."]
["1968-11-06",5.62]
["1968-11-07",5.63]
["1968-11-08",5.65]
["1968-11-11","."]
["1968-11-12",5.68]
["1968-11-13",5.66]
["1968-11-14",5.66]
["1968-11-15",5.68]
["1968-11-18",5.71]
["1968-11-19",5.74]
["1968-11-20",5.74]
["1968-11-21",5.73]
["1968-11-22",5.74]
["1968-11-25",5.75]
["1968-11-26",5.76]
["1968-11-27",5.76]
["1968-11-28","."]
["1968-11-29",5.78]
["1968-12-02",5.89]
["1968-12-03",5.96]
["1968-12-04",5.95]
["1968-12-05",5.93]
["1968-12-06",5.91]
["1968-12-09",5.92]
["1968-12-10",5.93]
["1968-12-11",5.93]
["1968-12-12",5.94]
["1968-12-13",5.93]
["1968-12-16",5.96]
["1968-12-17",5.97]
["1968-12-18",6]
["1968-12-19",6.07]
["1968-12-20",6.14]
["1968-12-23",6.23]
["1968-12-24",6.27]
["1968-12-25","."]
["1968-12-26",6.17]
["1968-12-27",6.2]
["1968-12-30",6.21]
["1968-12-31",6.16]
["1969-01-01","."]
["1969-01-02",6.04]
["1969-01-03",6.01]
["1969-01-06",6.04]
["1969-01-07",6.14]
["1969-01-08",6.09]
["1969-01-09",6.04]
["1969-01-10",6.03]
["1969-01-13",6.04]
["1969-01-14",6.04]
["1969-01-15",6.02]
["1969-01-16",5.98]
["1969-01-17",5.97]
["1969-01-20",5.95]
["1969-01-21",5.97]
["1969-01-22",6.03]
["1969-01-23",6.02]
["1969-01-24",6.01]
["1969-01-27",6.03]
["1969-01-28",6.05]
["1969-01-29",6.09]
["1969-01-30",6.14]
["1969-01-31",6.19]
["1969-02-03",6.22]
["1969-02-04",6.2]
["1969-02-05",6.19]
["1969-02-06",6.2]
["1969-02-07",6.14]
["1969-02-10",6.14]
["1969-02-11",6.1]
["1969-02-12","."]
["1969-02-13",6.09]
["1969-02-14",6.11]
["1969-02-17",6.14]
["1969-02-18",6.16]
["1969-02-19",6.2]
["1969-02-20",6.23]
["1969-02-21",6.24]
["1969-02-24",6.22]
["1969-02-25",6.24]
["1969-02-26",6.24]
["1969-02-27",6.27]
["1969-02-28",6.26]
["1969-03-03",6.25]
["1969-03-04",6.24]
["1969-03-05",6.24]
["1969-03-06",6.26]
["1969-03-07",6.27]
["1969-03-10",6.27]
["1969-03-11",6.3]
["1969-03-12",6.31]
["1969-03-13",6.32]
["1969-03-14",6.31]
["1969-03-17",6.35]
["1969-03-18",6.35]
["1969-03-19",6.32]
["1969-03-20",6.31]
["1969-03-21",6.29]
["1969-03-24",6.28]
["1969-03-25",6.3]
["1969-03-26",6.32]
["1969-03-27",6.33]
["1969-03-28",6.3]
["1969-03-31","."]
["1969-04-01",6.25]
["1969-04-02",6.25]
["1969-04-03",6.26]
["1969-04-04","."]
["1969-04-07",6.28]
["1969-04-08",6.25]
["1969-04-09",6.19]
["1969-04-10",6.18]
["1969-04-11",6.15]
["1969-04-14",6.06]
["1969-04-15",6.11]
["1969-04-16",6.1]
["1969-04-17",6.13]
["1969-04-18",6.16]
["1969-04-21",6.14]
["1969-04-22",6.12]
["1969-04-23",6.12]
["1969-04-24",6.14]
["1969-04-25",6.15]
["1969-04-28",6.19]
["1969-04-29",6.21]
["1969-04-30",6.2]
["1969-05-01",6.25]
["1969-05-02",6.23]
["1969-05-05",6.19]
["1969-05-06",6.22]
["1969-05-07",6.22]
["1969-05-08",6.2]
["1969-05-09",6.23]
["1969-05-12",6.27]
["1969-05-13",6.25]
["1969-05-14",6.24]
["1969-05-15",6.26]
["1969-05-16",6.31]
["1969-05-19",6.36]
["1969-05-20",6.36]
["1969-05-21",6.36]
["1969-05-22",6.36]
["1969-05-23",6.38]
["1969-05-26",6.44]
["1969-05-27",6.54]
["1969-05-28",6.56]
["1969-05-29",6.56]
["1969-05-30","."]
["1969-06-02",6.56]
["1969-06-03",6.55]
["1969-06-04",6.56]
["1969-06-05",6.54]
["1969-06-06",6.52]
["1969-06-09",6.59]
["1969-06-10",6.56]
["1969-06-11",6.56]
["1969-06-12",6.54]
["1969-06-13",6.51]
["1969-06-16",6.49]
["1969-06-17",6.52]
["1969-06-18",6.53]
["1969-06-19",6.57]
["1969-06-20",6.59]
["1969-06-23",6.6]
["1969-06-24",6.63]
["1969-06-25",6.63]
["1969-06-26",6.62]
["1969-06-27",6.66]
["1969-06-30",6.73]
["1969-07-01",6.75]
["1969-07-02",6.77]
["1969-07-03",6.75]
["1969-07-04","."]
["1969-07-07",6.76]
["1969-07-08",6.79]
["1969-07-09",6.82]
["1969-07-10",6.78]
["1969-07-11",6.64]
["1969-07-14",6.69]
["1969-07-15",6.72]
["1969-07-16",6.67]
["1969-07-17",6.69]
["1969-07-18",6.7]
["1969-07-21","."]
["1969-07-22",6.66]
["1969-07-23",6.68]
["1969-07-24",6.7]
["1969-07-25",6.71]
["1969-07-28",6.73]
["1969-07-29",6.72]
["1969-07-30",6.72]
["1969-07-31",6.66]
["1969-08-01",6.66]
["1969-08-04",6.63]
["1969-08-05",6.6]
["1969-08-06",6.62]
["1969-08-07",6.63]
["1969-08-08",6.64]
["1969-08-11",6.69]
["1969-08-12",6.7]
["1969-08-13",6.7]
["1969-08-14",6.68]
["1969-08-15",6.68]
["1969-08-18",6.66]
["1969-08-19",6.65]
["1969-08-20",6.66]
["1969-08-21",6.68]
["1969-08-22",6.71]
["1969-08-25",6.72]
["1969-08-26",6.76]
["1969-08-27",6.79]
["1969-08-28",6.83]
["1969-08-29",6.83]
["1969-09-01","."]
["1969-09-02",6.87]
["1969-09-03",6.94]
["1969-09-04",6.96]
["1969-09-05",6.99]
["1969-09-08",7.03]
["1969-09-09",7.04]
["1969-09-10",7.02]
["1969-09-11",7.05]
["1969-09-12",7.08]
["1969-09-15",7.09]
["1969-09-16",7.14]
["1969-09-17",7.14]
["1969-09-18",7.27]
["1969-09-19",7.28]
["1969-09-22",7.26]
["1969-09-23",7.26]
["1969-09-24",7.27]
["1969-09-25",7.3]
["1969-09-26",7.4]
["1969-09-29",7.45]
["1969-09-30",7.51]
["1969-10-01",7.52]
["1969-10-02",7.45]
["1969-10-03",7.38]
["1969-10-06",7.35]
["1969-10-07",7.31]
["1969-10-08",7.29]
["1969-10-09",7.3]
["1969-10-10",7.22]
["1969-10-13","."]
["1969-10-14",7.1]
["1969-10-15",7.12]
["1969-10-16",7.04]
["1969-10-17",6.99]
["1969-10-20",6.83]
["1969-10-21",6.77]
["1969-10-22",6.8]
["1969-10-23",6.9]
["1969-10-24",6.9]
["1969-10-27",6.93]
["1969-10-28",7]
["1969-10-29",7]
["1969-10-30",6.96]
["1969-10-31",6.94]
["1969-11-03",6.9]
["1969-11-04","."]
["1969-11-05",6.97]
["1969-11-06",7.01]
["1969-11-07",6.99]
["1969-11-10",6.99]
["1969-11-11","."]
["1969-11-12",7.06]
["1969-11-13",7.12]
["1969-11-14",7.08]
["1969-11-17",7.13]
["1969-11-18",7.22]
["1969-11-19",7.25]
["1969-11-20",7.31]
["1969-11-21",7.28]
["1969-11-24",7.27]
["1969-11-25",7.28]
["1969-11-26",7.3]
["1969-11-27","."]
["1969-11-28",7.29]
["1969-12-01",7.29]
["1969-12-02",7.35]
["1969-12-03",7.39]
["1969-12-04",7.35]
["1969-12-05",7.35]
["1969-12-08",7.4]
["1969-12-09",7.5]
["1969-12-10",7.59]
["1969-12-11",7.62]
["1969-12-12",7.6]
["1969-12-15",7.63]
["1969-12-16",7.72]
["1969-12-17",7.76]
["1969-12-18",7.81]
["1969-12-19",7.79]
["1969-12-22",7.76]
["1969-12-23",7.82]
["1969-12-24",7.89]
["1969-12-25","."]
["1969-12-26",7.87]
["1969-12-29",8.0500000000000007]
["1969-12-30",7.97]
["1969-12-31",7.88]
["1970-01-01","."]
["1970-01-02",7.86]
["1970-01-05",7.88]
["1970-01-06",7.96]
["1970-01-07",7.99]
["1970-01-08",7.96]
["1970-01-09",7.86]
["1970-01-12",7.82]
["1970-01-13",7.81]
["1970-01-14",7.86]
["1970-01-15",7.85]
["1970-01-16",7.75]
["1970-01-19",7.69]
["1970-01-20",7.72]
["1970-01-21",7.69]
["1970-01-22",7.67]
["1970-01-23",7.69]
["1970-01-26",7.71]
["1970-01-27",7.7]
["1970-01-28",7.7]
["1970-01-29",7.77]
["1970-01-30",7.75]
["1970-02-02",7.65]
["1970-02-03",7.58]
["1970-02-04",7.5]
["1970-02-05",7.45]
["1970-02-06",7.36]
["1970-02-09",7.28]
["1970-02-10",7.32]
["1970-02-11",7.33]
["1970-02-12","."]
["1970-02-13",7.15]
["1970-02-16",7.17]
["1970-02-17",7.15]
["1970-02-18",7.12]
["1970-02-19",7.09]
["1970-02-20",7.12]
["1970-02-23","."]
["1970-02-24",7.14]
["1970-02-25",7.04]
["1970-02-26",6.94]
["1970-02-27",6.9]
["1970-03-02",6.95]
["1970-03-03",6.99]
["1970-03-04",6.97]
["1970-03-05",6.98]
["1970-03-06",6.96]
["1970-03-09",6.99]
["1970-03-10",7.04]
["1970-03-11",7.11]
["1970-03-12",7.16]
["1970-03-13",7.23]
["1970-03-16",7.24]
["1970-03-17",7.36]
["1970-03-18",7.28]
["1970-03-19",7.07]
["1970-03-20",7.06]
["1970-03-23",7.05]
["1970-03-24",7.02]
["1970-03-25",6.96]
["1970-03-26",6.98]
["1970-03-27","."]
["1970-03-30",7.05]
["1970-03-31",7.08]
["1970-04-01",7.04]
["1970-04-02",7.08]
["1970-04-03",7.14]
["1970-04-06",7.17]
["1970-04-07",7.18]
["1970-04-08",7.17]
["1970-04-09",7.18]
["1970-04-10",7.17]
["1970-04-13",7.2]
["1970-04-14",7.22]
["1970-04-15",7.27]
["1970-04-16",7.34]
["1970-04-17",7.4]
["1970-04-20",7.44]
["1970-04-21",7.5]
["1970-04-22",7.61]
["1970-04-23",7.64]
["1970-04-24",7.72]
["1970-04-27",7.74]
["1970-04-28",7.79]
["1970-04-29",7.78]
["1970-04-30",7.82]
["1970-05-01",7.85]
["1970-05-04",7.94]
["1970-05-05",7.92]
["1970-05-06",7.86]
["1970-05-07",7.82]
["1970-05-08",7.78]
["1970-05-11",7.82]
["1970-05-12",7.84]
["1970-05-13",7.85]
["1970-05-14",7.86]
["1970-05-15",7.83]
["1970-05-18",7.8]
["1970-05-19",7.8]
["1970-05-20",7.85]
["1970-05-21",7.9]
["1970-05-22",7.99]
["1970-05-25",8.15]
["1970-05-26",8.2200000000000006]
["1970-05-27",8.02]
["1970-05-28",7.98]
["1970-05-29",7.95]
["1970-06-01",7.84]
["1970-06-02",7.78]
["1970-06-03",7.76]
["1970-06-04",7.8]
["1970-06-05",7.88]
["1970-06-08",7.89]
["1970-06-09",7.88]
["1970-06-10",7.87]
["1970-06-11",7.92]
["1970-06-12",7.98]
["1970-06-15",7.98]
["1970-06-16",7.87]
["1970-06-17",7.9]
["1970-06-18",7.9]
["1970-06-19",7.9]
["1970-06-22",7.86]
["1970-06-23",7.79]
["1970-06-24",7.74]
["1970-06-25",7.76]
["1970-06-26",7.78]
["1970-06-29",7.76]
["1970-06-30",7.68]
["1970-07-01",7.64]
["1970-07-02",7.55]
["1970-07-03","."]
["1970-07-06",7.49]
["1970-07-07",7.46]
["1970-07-08",7.49]
["1970-07-09",7.49]
["1970-07-10",7.54]
["1970-07-13",7.55]
["1970-07-14",7.53]
["1970-07-15",7.49]
["1970-07-16",7.46]
["1970-07-17",7.45]
["1970-07-20",7.46]
["1970-07-21",7.45]
["1970-07-22",7.43]
["1970-07-23",7.32]
["1970-07-24",7.34]
["1970-07-27",7.36]
["1970-07-28",7.41]
["1970-07-29",7.39]
["1970-07-30",7.38]
["1970-07-31",7.38]
["1970-08-03",7.39]
["1970-08-04",7.4]
["1970-08-05",7.42]
["1970-08-06",7.43]
["1970-08-07",7.45]
["1970-08-10",7.5]
["1970-08-11",7.54]
["1970-08-12",7.56]
["1970-08-13",7.58]
["1970-08-14",7.67]
["1970-08-17",7.71]
["1970-08-18",7.68]
["1970-08-19",7.65]
["1970-08-20",7.64]
["1970-08-21",7.6]
["1970-08-24",7.48]
["1970-08-25",7.46]
["1970-08-26",7.45]
["1970-08-27",7.48]
["1970-08-28",7.49]
["1970-08-31",7.49]
["1970-09-01",7.47]
["1970-09-02",7.48]
["1970-09-03",7.48]
["1970-09-04",7.47]
["1970-09-07","."]
["1970-09-08",7.5]
["1970-09-09",7.54]
["1970-09-10",7.52]
["1970-09-11",7.5]
["1970-09-14",7.48]
["1970-09-15",7.46]
["1970-09-16",7.4]
["1970-09-17",7.32]
["1970-09-18",7.31]
["1970-09-21",7.29]
["1970-09-22",7.28]
["1970-09-23",7.24]
["1970-09-24",7.26]
["1970-09-25",7.28]
["1970-09-28",7.31]
["1970-09-29",7.3]
["1970-09-30",7.29]
["1970-10-01",7.29]
["1970-10-02",7.26]
["1970-10-05",7.26]
["1970-10-06",7.24]
["1970-10-07",7.23]
["1970-10-08",7.25]
["1970-10-09",7.25]
["1970-10-12","."]
["1970-10-13",7.25]
["1970-10-14",7.3]
["1970-10-15",7.3]
["1970-10-16",7.31]
["1970-10-19",7.35]
["1970-10-20",7.37]
["1970-10-21",7.42]
["1970-10-22",7.46]
["1970-10-23",7.44]
["1970-10-26",7.44]
["1970-10-27",7.42]
["1970-10-28",7.38]
["1970-10-29",7.31]
["1970-10-30",7.33]
["1970-11-02",7.24]
["1970-11-03","."]
["1970-11-04",7.23]
["1970-11-05",7.2]
["1970-11-06",7.15]
["1970-11-09",7.06]
["1970-11-10",7.06]
["1970-11-11","."]
["1970-11-12",7.03]
["1970-11-13",7]
["1970-11-16",6.96]
["1970-11-17",6.93]
["1970-11-18",6.86]
["1970-11-19",6.72]
["1970-11-20",6.48]
["1970-11-23",6.32]
["1970-11-24",6.45]
["1970-11-25",6.48]
["1970-11-26","."]
["1970-11-27",6.48]
["1970-11-30",6.49]
["1970-12-01",6.48]
["1970-12-02",6.41]
["1970-12-03",6.31]
["1970-12-04",6.21]
["1970-12-07",6.27]
["1970-12-08",6.29]
["1970-12-09",6.34]
["1970-12-10",6.34]
["1970-12-11",6.31]
["1970-12-14",6.26]
["1970-12-15",6.29]
["1970-12-16",6.29]
["1970-12-17",6.3]
["1970-12-18",6.33]
["1970-12-21",6.45]
["1970-12-22",6.52]
["1970-12-23",6.57]
["1970-12-24",6.53]
["1970-12-25","."]
["1970-12-28",6.54]
["1970-12-29",6.56]
["1970-12-30",6.51]
["1970-12-31",6.5]
["1971-01-01","."]
["1971-01-04",6.46]
["1971-01-05",6.47]
["1971-01-06",6.47]
["1971-01-07",6.45]
["1971-01-08",6.44]
["1971-01-11",6.39]
["1971-01-12",6.35]
["1971-01-13",6.29]
["1971-01-14",6.22]
["1971-01-15",6.22]
["1971-01-18",6.16]
["1971-01-19",6.17]
["1971-01-20",6.15]
["1971-01-21",6.09]
["1971-01-22",6.06]
["1971-01-25",6.05]
["1971-01-26",6.07]
["1971-01-27",6.09]
["1971-01-28",6.08]
["1971-01-29",6.09]
["1971-02-01",6.09]
["1971-02-02",6.11]
["1971-02-03",6.11]
["1971-02-04",6.1]
["1971-02-05",6.1]
["1971-02-08",6.09]
["1971-02-09",6.07]
["1971-02-10",6.08]
["1971-02-11",6.08]
["1971-02-12","."]
["1971-02-15","."]
["1971-02-16",6.11]
["1971-02-17",6.11]
["1971-02-18",6.11]
["1971-02-19",6.12]
["1971-02-22",6.15]
["1971-02-23",6.18]
["1971-02-24",6.16]
["1971-02-25",6.11]
["1971-02-26",6.14]
["1971-03-01",6.12]
["1971-03-02",6.09]
["1971-03-03",6.05]
["1971-03-04",6.05]
["1971-03-05",6.03]
["1971-03-08",5.99]
["1971-03-09",5.9]
["1971-03-10",5.8]
["1971-03-11",5.69]
["1971-03-12",5.72]
["1971-03-15",5.7]
["1971-03-16",5.68]
["1971-03-17",5.61]
["1971-03-18",5.55]
["1971-03-19",5.51]
["1971-03-22",5.42]
["1971-03-23",5.38]
["1971-03-24",5.41]
["1971-03-25",5.43]
["1971-03-26",5.48]
["1971-03-29",5.54]
["1971-03-30",5.5]
["1971-03-31",5.53]
["1971-04-01",5.58]
["1971-04-02",5.6]
["1971-04-05",5.63]
["1971-04-06",5.6]
["1971-04-07",5.58]
["1971-04-08",5.62]
["1971-04-09","."]
["1971-04-12",5.73]
["1971-04-13",5.72]
["1971-04-14",5.77]
["1971-04-15",5.8]
["1971-04-16",5.82]
["1971-04-19",5.88]
["1971-04-20",5.97]
["1971-04-21",6.04]
["1971-04-22",6.02]
["1971-04-23",6.01]
["1971-04-26",6]
["1971-04-27",6]
["1971-04-28",5.99]
["1971-04-29",6.07]
["1971-04-30",6.08]
["1971-05-03",6.15]
["1971-05-04",6.25]
["1971-05-05",6.26]
["1971-05-06",6.28]
["1971-05-07",6.25]
["1971-05-10",6.22]
["1971-05-11",6.26]
["1971-05-12",6.35]
["1971-05-13",6.47]
["1971-05-14",6.49]
["1971-05-17",6.57]
["1971-05-18",6.65]
["1971-05-19",6.6]
["1971-05-20",6.49]
["1971-05-21",6.53]
["1971-05-24",6.49]
["1971-05-25",6.44]
["1971-05-26",6.37]
["1971-05-27",6.35]
["1971-05-28",6.38]
["1971-05-31","."]
["1971-06-01",6.36]
["1971-06-02",6.24]
["1971-06-03",6.19]
["1971-06-04",6.26]
["1971-06-07",6.34]
["1971-06-08",6.38]
["1971-06-09",6.44]
["1971-06-10",6.48]
["1971-06-11",6.5]
["1971-06-14",6.63]
["1971-06-15",6.73]
["1971-06-16",6.68]
["1971-06-17",6.68]
["1971-06-18",6.58]
["1971-06-21",6.53]
["1971-06-22",6.62]
["1971-06-23",6.61]
["1971-06-24",6.61]
["1971-06-25",6.62]
["1971-06-28",6.64]
["1971-06-29",6.67]
["1971-06-30",6.7]
["1971-07-01",6.69]
["1971-07-02",6.69]
["1971-07-05","."]
["1971-07-06",6.68]
["1971-07-07",6.66]
["1971-07-08",6.67]
["1971-07-09",6.68]
["1971-07-12",6.6]
["1971-07-13",6.61]
["1971-07-14",6.6]
["1971-07-15",6.59]
["1971-07-16",6.66]
["1971-07-19",6.71]
["1971-07-20",6.7]
["1971-07-21",6.7]
["1971-07-22",6.79]
["1971-07-23",6.84]
["1971-07-26",6.86]
["1971-07-27",6.91]
["1971-07-28",6.95]
["1971-07-29",6.88]
["1971-07-30",6.85]
["1971-08-02",6.86]
["1971-08-03",6.91]
["1971-08-04",6.89]
["1971-08-05",6.86]
["1971-08-06",6.86]
["1971-08-09",6.88]
["1971-08-10",6.89]
["1971-08-11",6.86]
["1971-08-12",6.8]
["1971-08-13",6.68]
["1971-08-16",6.41]
["1971-08-17",6.3]
["1971-08-18",6.35]
["1971-08-19",6.34]
["1971-08-20",6.37]
["1971-08-23",6.48]
["1971-08-24",6.38]
["1971-08-25",6.4]
["1971-08-26",6.37]
["1971-08-27",6.33]
["1971-08-30",6.32]
["1971-08-31",6.28]
["1971-09-01",6.22]
["1971-09-02",6.17]
["1971-09-03",6.12]
["1971-09-06","."]
["1971-09-07",6.07]
["1971-09-08",6.08]
["1971-09-09",6.13]
["1971-09-10",6.12]
["1971-09-13",6.2]
["1971-09-14",6.18]
["1971-09-15",6.17]
["1971-09-16",6.14]
["1971-09-17",6.13]
["1971-09-20",6.15]
["1971-09-21",6.17]
["1971-09-22",6.19]
["1971-09-23",6.2]
["1971-09-24",6.16]
["1971-09-27",6.13]
["1971-09-28",6.12]
["1971-09-29",6.08]
["1971-09-30",6]
["1971-10-01",6]
["1971-10-04",5.98]
["1971-10-05",6.01]
["1971-10-06",5.98]
["1971-10-07",5.97]
["1971-10-08",5.94]
["1971-10-11","."]
["1971-10-12",5.88]
["1971-10-13",5.86]
["1971-10-14",5.88]
["1971-10-15",5.9]
["1971-10-18",5.95]
["1971-10-19",5.96]
["1971-10-20",5.92]
["1971-10-21",5.88]
["1971-10-22",5.9]
["1971-10-25","."]
["1971-10-26",5.89]
["1971-10-27",5.92]
["1971-10-28",5.9]
["1971-10-29",5.87]
["1971-11-01",5.8]
["1971-11-02","."]
["1971-11-03",5.72]
["1971-11-04",5.72]
["1971-11-05",5.72]
["1971-11-08",5.77]
["1971-11-09",5.77]
["1971-11-10",5.82]
["1971-11-11",5.79]
["1971-11-12",5.77]
["1971-11-15",5.77]
["1971-11-16",5.76]
["1971-11-17",5.75]
["1971-11-18",5.77]
["1971-11-19",5.79]
["1971-11-22",5.82]
["1971-11-23",5.89]
["1971-11-24",5.95]
["1971-11-25","."]
["1971-11-26",5.94]
["1971-11-29",5.95]
["1971-11-30",5.93]
["1971-12-01",5.92]
["1971-12-02",5.9]
["1971-12-03",5.88]
["1971-12-06",5.88]
["1971-12-07",5.92]
["1971-12-08",5.92]
["1971-12-09",5.94]
["1971-12-10",5.93]
["1971-12-13",5.9]
["1971-12-14",5.94]
["1971-12-15",5.96]
["1971-12-16",5.95]
["1971-12-17",5.93]
["1971-12-20",5.97]
["1971-12-21",6]
["1971-12-22",6.01]
["1971-12-23",5.97]
["1971-12-24","."]
["1971-12-27",5.91]
["1971-12-28",5.86]
["1971-12-29",5.9]
["1971-12-30",5.9]
["1971-12-31",5.89]
["1972-01-03",5.94]
["1972-01-04",5.93]
["1972-01-05",5.91]
["1972-01-06",5.9]
["1972-01-07",5.88]
["1972-01-10",5.86]
["1972-01-11",5.88]
["1972-01-12",5.88]
["1972-01-13",5.86]
["1972-01-14",5.85]
["1972-01-17",5.89]
["1972-01-18",5.92]
["1972-01-19",5.96]
["1972-01-20",5.98]
["1972-01-21",5.99]
["1972-01-24",6.02]
["1972-01-25",6.02]
["1972-01-26",6.01]
["1972-01-27",6.05]
["1972-01-28",6.08]
["1972-01-31",6.09]
["1972-02-01",6.09]
["1972-02-02",6.08]
["1972-02-03",6.08]
["1972-02-04",6.08]
["1972-02-07",6.09]
["1972-02-08",6.11]
["1972-02-09",6.12]
["1972-02-10",6.11]
["1972-02-11",6.12]
["1972-02-14",6.1]
["1972-02-15",6.1]
["1972-02-16",6.08]
["1972-02-17",6.06]
["1972-02-18",6.06]
["1972-02-21","."]
["1972-02-22",6.06]
["1972-02-23",6.07]
["1972-02-24",6.07]
["1972-02-25",6.06]
["1972-02-28",6.04]
["1972-02-29",6.04]
["1972-03-01",6.04]
["1972-03-02",6.03]
["1972-03-03",6.02]
["1972-03-06",6.01]
["1972-03-07",6.02]
["1972-03-08",6.02]
["1972-03-09",6.02]
["1972-03-10",6.03]
["1972-03-13",6.07]
["1972-03-14",6.06]
["1972-03-15",6.11]
["1972-03-16",6.08]
["1972-03-17",6.08]
["1972-03-20",6.09]
["1972-03-21",6.08]
["1972-03-22",6.08]
["1972-03-23",6.1]
["1972-03-24",6.12]
["1972-03-27",6.1]
["1972-03-28",6.11]
["1972-03-29",6.12]
["1972-03-30",6.12]
["1972-03-31","."]
["1972-04-03",6.14]
["1972-04-04",6.18]
["1972-04-05",6.18]
["1972-04-06",6.18]
["1972-04-07",6.18]
["1972-04-10",6.17]
["1972-04-11",6.18]
["1972-04-12",6.21]
["1972-04-13",6.25]
["1972-04-14",6.25]
["1972-04-17",6.24]
["1972-04-18",6.24]
["1972-04-19",6.22]
["1972-04-20",6.21]
["1972-04-21",6.2]
["1972-04-24",6.21]
["1972-04-25",6.21]
["1972-04-26",6.19]
["1972-04-27",6.11]
["1972-04-28",6.14]
["1972-05-01",6.14]
["1972-05-02",6.16]
["1972-05-03",6.17]
["1972-05-04",6.17]
["1972-05-05",6.17]
["1972-05-08",6.17]
["1972-05-09",6.2]
["1972-05-10",6.19]
["1972-05-11",6.19]
["1972-05-12",6.16]
["1972-05-15",6.16]
["1972-05-16",6.16]
["1972-05-17",6.15]
["1972-05-18",6.13]
["1972-05-19",6.1]
["1972-05-22",6.07]
["1972-05-23",6.05]
["1972-05-24",6.06]
["1972-05-25",6.04]
["1972-05-26",6.04]
["1972-05-29","."]
["1972-05-30",6.05]
["1972-05-31",6.05]
["1972-06-01",6.07]
["1972-06-02",6.09]
["1972-06-05",6.1]
["1972-06-06",6.13]
["1972-06-07",6.12]
["1972-06-08",6.12]
["1972-06-09",6.11]
["1972-06-12",6.1]
["1972-06-13",6.1]
["1972-06-14",6.1]
["1972-06-15",6.1]
["1972-06-16",6.1]
["1972-06-19",6.08]
["1972-06-20",6.08]
["1972-06-21",6.09]
["1972-06-22",6.11]
["1972-06-23",6.1]
["1972-06-26",6.12]
["1972-06-27",6.12]
["1972-06-28",6.12]
["1972-06-29",6.14]
["1972-06-30",6.15]
["1972-07-03",6.14]
["1972-07-04","."]
["1972-07-05",6.13]
["1972-07-06",6.13]
["1972-07-07",6.13]
["1972-07-10",6.13]
["1972-07-11",6.13]
["1972-07-12",6.12]
["1972-07-13",6.11]
["1972-07-14",6.1]
["1972-07-17",6.11]
["1972-07-18",6.11]
["1972-07-19",6.09]
["1972-07-20",6.09]
["1972-07-21",6.1]
["1972-07-24",6.1]
["1972-07-25",6.09]
["1972-07-26",6.08]
["1972-07-27",6.13]
["1972-07-28",6.12]
["1972-07-31",6.12]
["1972-08-01",6.14]
["1972-08-02",6.14]
["1972-08-03",6.15]
["1972-08-04",6.16]
["1972-08-07",6.16]
["1972-08-08",6.15]
["1972-08-09",6.14]
["1972-08-10",6.14]
["1972-08-11",6.14]
["1972-08-14",6.16]
["1972-08-15",6.17]
["1972-08-16",6.18]
["1972-08-17",6.2]
["1972-08-18",6.21]
["1972-08-21",6.21]
["1972-08-22",6.2]
["1972-08-23",6.22]
["1972-08-24",6.23]
["1972-08-25",6.26]
["1972-08-28",6.3]
["1972-08-29",6.34]
["1972-08-30",6.42]
["1972-08-31",6.42]
["1972-09-01",6.43]
["1972-09-04","."]
["1972-09-05",6.46]
["1972-09-06",6.49]
["1972-09-07",6.52]
["1972-09-08",6.56]
["1972-09-11",6.54]
["1972-09-12",6.54]
["1972-09-13",6.54]
["1972-09-14",6.57]
["1972-09-15",6.56]
["1972-09-18",6.55]
["1972-09-19",6.55]
["1972-09-20",6.56]
["1972-09-21",6.59]
["1972-09-22",6.62]
["1972-09-25",6.62]
["1972-09-26",6.6]
["1972-09-27",6.59]
["1972-09-28",6.56]
["1972-09-29",6.54]
["1972-10-02",6.54]
["1972-10-03",6.54]
["1972-10-04",6.53]
["1972-10-05",6.53]
["1972-10-06",6.52]
["1972-10-09","."]
["1972-10-10",6.48]
["1972-10-11",6.47]
["1972-10-12",6.5]
["1972-10-13",6.5]
["1972-10-16",6.49]
["1972-10-17",6.49]
["1972-10-18",6.49]
["1972-10-19",6.48]
["1972-10-20",6.47]
["1972-10-23","."]
["1972-10-24",6.45]
["1972-10-25",6.44]
["1972-10-26",6.42]
["1972-10-27",6.42]
["1972-10-30",6.42]
["1972-10-31",6.41]
["1972-11-01",6.39]
["1972-11-02",6.34]
["1972-11-03",6.3]
["1972-11-06",6.27]
["1972-11-07","."]
["1972-11-08",6.3]
["1972-11-09",6.3]
["1972-11-10",6.3]
["1972-11-13",6.27]
["1972-11-14",6.26]
["1972-11-15",6.23]
["1972-11-16",6.24]
["1972-11-17",6.24]
["1972-11-20",6.23]
["1972-11-21",6.26]
["1972-11-22",6.27]
["1972-11-23","."]
["1972-11-24",6.27]
["1972-11-27",6.3]
["1972-11-28",6.29]
["1972-11-29",6.27]
["1972-11-30",6.28]
["1972-12-01",6.29]
["1972-12-04",6.3]
["1972-12-05",6.31]
["1972-12-06",6.31]
["1972-12-07",6.31]
["1972-12-08",6.32]
["1972-12-11",6.34]
["1972-12-12",6.35]
["1972-12-13",6.35]
["1972-12-14",6.35]
["1972-12-15",6.35]
["1972-12-18",6.38]
["1972-12-19",6.4]
["1972-12-20",6.4]
["1972-12-21",6.4]
["1972-12-22",6.4]
["1972-12-25","."]
["1972-12-26",6.39]
["1972-12-27",6.4]
["1972-12-28",6.41]
["1972-12-29",6.41]
["1973-01-01","."]
["1973-01-02",6.43]
["1973-01-03",6.42]
["1973-01-04",6.4]
["1973-01-05",6.42]
["1973-01-08",6.43]
["1973-01-09",6.42]
["1973-01-10",6.43]
["1973-01-11",6.43]
["1973-01-12",6.44]
["1973-01-15",6.44]
["1973-01-16",6.44]
["1973-01-17",6.45]
["1973-01-18",6.46]
["1973-01-19",6.49]
["1973-01-22",6.5]
["1973-01-23",6.48]
["1973-01-24",6.49]
["1973-01-25",6.51]
["1973-01-26",6.53]
["1973-01-29",6.55]
["1973-01-30",6.52]
["1973-01-31",6.54]
["1973-02-01",6.6]
["1973-02-02",6.64]
["1973-02-05",6.64]
["1973-02-06",6.64]
["1973-02-07",6.64]
["1973-02-08",6.66]
["1973-02-09",6.63]
["1973-02-12","."]
["1973-02-13",6.61]
["1973-02-14",6.62]
["1973-02-15",6.62]
["1973-02-16",6.63]
["1973-02-19","."]
["1973-02-20",6.66]
["1973-02-21",6.66]
["1973-02-22",6.65]
["1973-02-23",6.61]
["1973-02-26",6.65]
["1973-02-27",6.64]
["1973-02-28",6.64]
["1973-03-01",6.65]
["1973-03-02",6.67]
["1973-03-05",6.68]
["1973-03-06",6.68]
["1973-03-07",6.66]
["1973-03-08",6.67]
["1973-03-09",6.68]
["1973-03-12",6.68]
["1973-03-13",6.7]
["1973-03-14",6.71]
["1973-03-15",6.73]
["1973-03-16",6.77]
["1973-03-19",6.75]
["1973-03-20",6.76]
["1973-03-21",6.76]
["1973-03-22",6.76]
["1973-03-23",6.76]
["1973-03-26",6.73]
["1973-03-27",6.72]
["1973-03-28",6.67]
["1973-03-29",6.68]
["1973-03-30",6.73]
["1973-04-02",6.74]
["1973-04-03",6.73]
["1973-04-04",6.7]
["1973-04-05",6.68]
["1973-04-06",6.64]
["1973-04-09",6.62]
["1973-04-10",6.64]
["1973-04-11",6.65]
["1973-04-12",6.66]
["1973-04-13",6.63]
["1973-04-16",6.62]
["1973-04-17",6.64]
["1973-04-18",6.64]
["1973-04-19",6.66]
["1973-04-20","."]
["1973-04-23",6.73]
["1973-04-24",6.66]
["1973-04-25",6.66]
["1973-04-26",6.68]
["1973-04-27",6.69]
["1973-04-30",6.7]
["1973-05-01",6.72]
["1973-05-02",6.76]
["1973-05-03",6.77]
["1973-05-04",6.79]
["1973-05-07",6.81]
["1973-05-08",6.8]
["1973-05-09",6.8]
["1973-05-10",6.81]
["1973-05-11",6.82]
["1973-05-14",6.83]
["1973-05-15",6.86]
["1973-05-16",6.84]
["1973-05-17",6.85]
["1973-05-18",6.86]
["1973-05-21",6.89]
["1973-05-22",6.9]
["1973-05-23",6.92]
["1973-05-24",6.91]
["1973-05-25",6.91]
["1973-05-28","."]
["1973-05-29",6.93]
["1973-05-30",6.93]
["1973-05-31",6.93]
["1973-06-01",6.96]
["1973-06-04",6.98]
["1973-06-05",6.95]
["1973-06-06",6.89]
["1973-06-07",6.89]
["1973-06-08",6.87]
["1973-06-11",6.87]
["1973-06-12",6.86]
["1973-06-13",6.85]
["1973-06-14",6.85]
["1973-06-15",6.86]
["1973-06-18",6.87]
["1973-06-19",6.87]
["1973-06-20",6.89]
["1973-06-21",6.89]
["1973-06-22",6.91]
["1973-06-25",6.93]
["1973-06-26",6.93]
["1973-06-27",6.92]
["1973-06-28",6.92]
["1973-06-29",6.94]
["1973-07-02",7.01]
["1973-07-03",7.01]
["1973-07-04","."]
["1973-07-05",7.01]
["1973-07-06",7.03]
["1973-07-09",7.05]
["1973-07-10",7.05]
["1973-07-11",7.05]
["1973-07-12",7.04]
["1973-07-13",7.05]
["1973-07-16",7.06]
["1973-07-17",7.06]
["1973-07-18",7.07]
["1973-07-19",7.11]
["1973-07-20",7.17]
["1973-07-23",7.17]
["1973-07-24",7.19]
["1973-07-25",7.19]
["1973-07-26",7.28]
["1973-07-27",7.35]
["1973-07-30",7.37]
["1973-07-31",7.43]
["1973-08-01",7.55]
["1973-08-02",7.52]
["1973-08-03",7.53]
["1973-08-06",7.54]
["1973-08-07",7.58]
["1973-08-08",7.52]
["1973-08-09",7.54]
["1973-08-10",7.52]
["1973-08-13",7.47]
["1973-08-14",7.46]
["1973-08-15",7.45]
["1973-08-16",7.37]
["1973-08-17",7.28]
["1973-08-20",7.38]
["1973-08-21",7.36]
["1973-08-22",7.39]
["1973-08-23",7.31]
["1973-08-24",7.23]
["1973-08-27",7.26]
["1973-08-28",7.29]
["1973-08-29",7.26]
["1973-08-30",7.25]
["1973-08-31",7.25]
["1973-09-03","."]
["1973-09-04",7.21]
["1973-09-05",7.11]
["1973-09-06",7.1]
["1973-09-07",7.11]
["1973-09-10",7.16]
["1973-09-11",7.19]
["1973-09-12",7.2]
["1973-09-13",7.21]
["1973-09-14",7.21]
["1973-09-17",7.16]
["1973-09-18",7.08]
["1973-09-19",7.1]
["1973-09-20",7.09]
["1973-09-21",7.02]
["1973-09-24",7]
["1973-09-25",6.96]
["1973-09-26",6.97]
["1973-09-27",6.94]
["1973-09-28",6.9]
["1973-10-01",6.91]
["1973-10-02",6.89]
["1973-10-03",6.9]
["1973-10-04",6.88]
["1973-10-05",6.86]
["1973-10-08","."]
["1973-10-09",6.78]
["1973-10-10",6.77]
["1973-10-11",6.78]
["1973-10-12",6.75]
["1973-10-15",6.77]
["1973-10-16",6.81]
["1973-10-17",6.82]
["1973-10-18",6.81]
["1973-10-19",6.8]
["1973-10-22","."]
["1973-10-23",6.8]
["1973-10-24",6.75]
["1973-10-25",6.73]
["1973-10-26",6.72]
["1973-10-29",6.72]
["1973-10-30",6.72]
["1973-10-31",6.71]
["1973-11-01",6.71]
["1973-11-02",6.72]
["1973-11-05",6.74]
["1973-11-06","."]
["1973-11-07",6.76]
["1973-11-08",6.77]
["1973-11-09",6.76]
["1973-11-12",6.76]
["1973-11-13",6.76]
["1973-11-14",6.79]
["1973-11-15",6.76]
["1973-11-16",6.72]
["1973-11-19",6.71]
["1973-11-20",6.72]
["1973-11-21",6.71]
["1973-11-22","."]
["1973-11-23",6.7]
["1973-11-26",6.69]
["1973-11-27",6.7]
["1973-11-28",6.7]
["1973-11-29",6.7]
["1973-11-30",6.69]
["1973-12-03",6.69]
["1973-12-04",6.69]
["1973-12-05",6.72]
["1973-12-06",6.75]
["1973-12-07",6.74]
["1973-12-10",6.71]
["1973-12-11",6.69]
["1973-12-12",6.69]
["1973-12-13",6.68]
["1973-12-14",6.68]
["1973-12-17",6.67]
["1973-12-18",6.68]
["1973-12-19",6.71]
["1973-12-20",6.73]
["1973-12-21",6.78]
["1973-12-24","."]
["1973-12-25","."]
["1973-12-26",6.83]
["1973-12-27",6.88]
["1973-12-28",6.91]
["1973-12-31",6.9]
["1974-01-01","."]
["1974-01-02",6.94]
["1974-01-03",6.96]
["1974-01-04",6.94]
["1974-01-07",6.96]
["1974-01-08",6.96]
["1974-01-09",6.96]
["1974-01-10",7]
["1974-01-11",7.01]
["1974-01-14",7.01]
["1974-01-15",6.99]
["1974-01-16",6.99]
["1974-01-17",6.97]
["1974-01-18",6.98]
["1974-01-21",6.99]
["1974-01-22",7]
["1974-01-23",7.01]
["1974-01-24",7.02]
["1974-01-25",7.02]
["1974-01-28",7.01]
["1974-01-29",7.02]
["1974-01-30",7.01]
["1974-01-31",7]
["1974-02-01",7]
["1974-02-04",6.98]
["1974-02-05",6.95]
["1974-02-06",6.93]
["1974-02-07",6.93]
["1974-02-08",6.93]
["1974-02-11",6.93]
["1974-02-12","."]
["1974-02-13",6.93]
["1974-02-14",6.93]
["1974-02-15",6.93]
["1974-02-18","."]
["1974-02-19",6.93]
["1974-02-20",6.96]
["1974-02-21",6.98]
["1974-02-22",6.97]
["1974-02-25",6.96]
["1974-02-26",6.98]
["1974-02-27",7]
["1974-02-28",7.01]
["1974-03-01",7.08]
["1974-03-04",7.09]
["1974-03-05",7.1]
["1974-03-06",7.09]
["1974-03-07",7.06]
["1974-03-08",7.06]
["1974-03-11",7.08]
["1974-03-12",7.09]
["1974-03-13",7.13]
["1974-03-14",7.13]
["1974-03-15",7.18]
["1974-03-18",7.23]
["1974-03-19",7.24]
["1974-03-20",7.27]
["1974-03-21",7.3]
["1974-03-22",7.35]
["1974-03-25",7.39]
["1974-03-26",7.38]
["1974-03-27",7.35]
["1974-03-28",7.38]
["1974-03-29",7.41]
["1974-04-01",7.42]
["1974-04-02",7.43]
["1974-04-03",7.43]
["1974-04-04",7.51]
["1974-04-05",7.54]
["1974-04-08",7.5]
["1974-04-09",7.49]
["1974-04-10",7.46]
["1974-04-11",7.45]
["1974-04-12","."]
["1974-04-15",7.42]
["1974-04-16",7.43]
["1974-04-17",7.45]
["1974-04-18",7.5]
["1974-04-19",7.51]
["1974-04-22",7.52]
["1974-04-23",7.54]
["1974-04-24",7.58]
["1974-04-25",7.63]
["1974-04-26",7.64]
["1974-04-29",7.65]
["1974-04-30",7.66]
["1974-05-01",7.62]
["1974-05-02",7.58]
["1974-05-03",7.65]
["1974-05-06",7.65]
["1974-05-07",7.65]
["1974-05-08",7.65]
["1974-05-09",7.7]
["1974-05-10",7.63]
["1974-05-13",7.54]
["1974-05-14",7.57]
["1974-05-15",7.55]
["1974-05-16",7.54]
["1974-05-17",7.57]
["1974-05-20",7.58]
["1974-05-21",7.57]
["1974-05-22",7.56]
["1974-05-23",7.52]
["1974-05-24",7.49]
["1974-05-27","."]
["1974-05-28",7.5]
["1974-05-29",7.52]
["1974-05-30",7.51]
["1974-05-31",7.52]
["1974-06-03",7.53]
["1974-06-04",7.52]
["1974-06-05",7.52]
["1974-06-06",7.5]
["1974-06-07",7.46]
["1974-06-10",7.47]
["1974-06-11",7.48]
["1974-06-12",7.5]
["1974-06-13",7.5]
["1974-06-14",7.5]
["1974-06-17",7.49]
["1974-06-18",7.52]
["1974-06-19",7.52]
["1974-06-20",7.55]
["1974-06-21",7.55]
["1974-06-24",7.58]
["1974-06-25",7.62]
["1974-06-26",7.62]
["1974-06-27",7.64]
["1974-06-28",7.64]
["1974-07-01",7.65]
["1974-07-02",7.65]
["1974-07-03",7.7]
["1974-07-04","."]
["1974-07-05",7.71]
["1974-07-08",7.77]
["1974-07-09",7.81]
["1974-07-10",7.82]
["1974-07-11",7.84]
["1974-07-12",7.85]
["1974-07-15",7.86]
["1974-07-16",7.88]
["1974-07-17",7.91]
["1974-07-18",7.9]
["1974-07-19",7.87]
["1974-07-22",7.77]
["1974-07-23",7.79]
["1974-07-24",7.76]
["1974-07-25",7.75]
["1974-07-26",7.79]
["1974-07-29",7.85]
["1974-07-30",7.89]
["1974-07-31",7.89]
["1974-08-01",7.92]
["1974-08-02",7.96]
["1974-08-05",7.99]
["1974-08-06",7.97]
["1974-08-07",7.97]
["1974-08-08",7.97]
["1974-08-09",8.0299999999999994]
["1974-08-12",8.0500000000000007]
["1974-08-13",8.06]
["1974-08-14",8.0500000000000007]
["1974-08-15",8.02]
["1974-08-16",8]
["1974-08-19",7.98]
["1974-08-20",7.99]
["1974-08-21",8.0500000000000007]
["1974-08-22",8.09]
["1974-08-23",8.15]
["1974-08-26",8.16]
["1974-08-27",8.15]
["1974-08-28",8.15]
["1974-08-29",8.15]
["1974-08-30",8.11]
["1974-09-02","."]
["1974-09-03",8.11]
["1974-09-04",8.1199999999999992]
["1974-09-05",8.1]
["1974-09-06",8.09]
["1974-09-09",8.02]
["1974-09-10",8.0399999999999991]
["1974-09-11",8.0500000000000007]
["1974-09-12",8.1300000000000008]
["1974-09-13",8.1300000000000008]
["1974-09-16",8.1]
["1974-09-17",8.09]
["1974-09-18",8.08]
["1974-09-19",8.0399999999999991]
["1974-09-20",8.02]
["1974-09-23",7.91]
["1974-09-24",7.94]
["1974-09-25",7.94]
["1974-09-26",7.96]
["1974-09-27",7.94]
["1974-09-30",7.94]
["1974-10-01",7.97]
["1974-10-02",7.98]
["1974-10-03",8.0399999999999991]
["1974-10-04",8.02]
["1974-10-07",8.01]
["1974-10-08",7.95]
["1974-10-09",7.95]
["1974-10-10",7.93]
["1974-10-11",7.88]
["1974-10-14","."]
["1974-10-15",7.87]
["1974-10-16",7.87]
["1974-10-17",7.88]
["1974-10-18",7.86]
["1974-10-21",7.81]
["1974-10-22",7.81]
["1974-10-23",7.85]
["1974-10-24",7.87]
["1974-10-25",7.86]
["1974-10-28",7.88]
["1974-10-29",7.84]
["1974-10-30",7.81]
["1974-10-31",7.79]
["1974-11-01",7.8]
["1974-11-04",7.8]
["1974-11-05","."]
["1974-11-06",7.76]
["1974-11-07",7.74]
["1974-11-08",7.72]
["1974-11-11","."]
["1974-11-12",7.78]
["1974-11-13",7.75]
["1974-11-14",7.72]
["1974-11-15",7.61]
["1974-11-18",7.63]
["1974-11-19",7.63]
["1974-11-20",7.59]
["1974-11-21",7.6]
["1974-11-22",7.6]
["1974-11-25",7.62]
["1974-11-26",7.63]
["1974-11-27",7.64]
["1974-11-28","."]
["1974-11-29",7.64]
["1974-12-02",7.71]
["1974-12-03",7.74]
["1974-12-04",7.68]
["1974-12-05",7.64]
["1974-12-06",7.59]
["1974-12-09",7.4]
["1974-12-10",7.42]
["1974-12-11",7.38]
["1974-12-12",7.39]
["1974-12-13",7.38]
["1974-12-16",7.34]
["1974-12-17",7.28]
["1974-12-18",7.25]
["1974-12-19",7.25]
["1974-12-20",7.27]
["1974-12-23",7.41]
["1974-12-24",7.43]
["1974-12-25","."]
["1974-12-26",7.37]
["1974-12-27",7.39]
["1974-12-30",7.39]
["1974-12-31",7.4]
["1975-01-01","."]
["1975-01-02",7.42]
["1975-01-03",7.43]
["1975-01-06",7.39]
["1975-01-07",7.38]
["1975-01-08",7.39]
["1975-01-09",7.35]
["1975-01-10",7.37]
["1975-01-13",7.46]
["1975-01-14",7.49]
["1975-01-15",7.54]
["1975-01-16",7.54]
["1975-01-17",7.53]
["1975-01-20",7.59]
["1975-01-21",7.55]
["1975-01-22",7.51]
["1975-01-23",7.57]
["1975-01-24",7.64]
["1975-01-27",7.61]
["1975-01-28",7.61]
["1975-01-29",7.59]
["1975-01-30",7.54]
["1975-01-31",7.53]
["1975-02-03",7.49]
["1975-02-04",7.47]
["1975-02-05",7.35]
["1975-02-06",7.43]
["1975-02-07",7.38]
["1975-02-10",7.45]
["1975-02-11",7.42]
["1975-02-12","."]
["1975-02-13",7.44]
["1975-02-14",7.35]
["1975-02-17","."]
["1975-02-18",7.28]
["1975-02-19",7.26]
["1975-02-20",7.3]
["1975-02-21",7.22]
["1975-02-24",7.36]
["1975-02-25",7.43]
["1975-02-26",7.5]
["1975-02-27",7.47]
["1975-02-28",7.46]
["1975-03-03",7.5]
["1975-03-04",7.53]
["1975-03-05",7.48]
["1975-03-06",7.49]
["1975-03-07",7.52]
["1975-03-10",7.56]
["1975-03-11",7.58]
["1975-03-12",7.58]
["1975-03-13",7.56]
["1975-03-14",7.58]
["1975-03-17",7.7]
["1975-03-18",7.7]
["1975-03-19",7.8]
["1975-03-20",7.95]
["1975-03-21",7.84]
["1975-03-24",8.0500000000000007]
["1975-03-25",8.0299999999999994]
["1975-03-26",8.02]
["1975-03-27",8.08]
["1975-03-28","."]
["1975-03-31",8.01]
["1975-04-01",8.08]
["1975-04-02",8.2200000000000006]
["1975-04-03",8.1300000000000008]
["1975-04-04",8.15]
["1975-04-07",8.26]
["1975-04-08",8.2100000000000009]
["1975-04-09",8.17]
["1975-04-10",8.19]
["1975-04-11",8.2200000000000006]
["1975-04-14",8.16]
["1975-04-15",8.16]
["1975-04-16",8.15]
["1975-04-17",8.2100000000000009]
["1975-04-18",8.27]
["1975-04-21",8.32]
["1975-04-22",8.32]
["1975-04-23",8.27]
["1975-04-24",8.25]
["1975-04-25",8.25]
["1975-04-28",8.35]
["1975-04-29",8.34]
["1975-04-30",8.31]
["1975-05-01",8.31]
["1975-05-02",8.11]
["1975-05-05",8.08]
["1975-05-06",8.11]
["1975-05-07",8.07]
["1975-05-08",8.09]
["1975-05-09",8.08]
["1975-05-12",8.07]
["1975-05-13",8.06]
["1975-05-14",8.02]
["1975-05-15",8.02]
["1975-05-16",8.01]
["1975-05-19",8]
["1975-05-20",7.98]
["1975-05-21",7.98]
["1975-05-22",8.02]
["1975-05-23",8.02]
["1975-05-26","."]
["1975-05-27",7.98]
["1975-05-28",8.02]
["1975-05-29",8.18]
["1975-05-30",8.0399999999999991]
["1975-06-02",8.02]
["1975-06-03",8]
["1975-06-04",7.99]
["1975-06-05",7.97]
["1975-06-06",7.88]
["1975-06-09",7.78]
["1975-06-10",7.77]
["1975-06-11",7.65]
["1975-06-12",7.67]
["1975-06-13",7.69]
["1975-06-16",7.66]
["1975-06-17",7.72]
["1975-06-18",7.83]
["1975-06-19",7.8]
["1975-06-20",7.94]
["1975-06-23",7.9]
["1975-06-24",7.9]
["1975-06-25",8.02]
["1975-06-26",7.98]
["1975-06-27",7.95]
["1975-06-30",7.96]
["1975-07-01",7.97]
["1975-07-02",8.0500000000000007]
["1975-07-03",8.0500000000000007]
["1975-07-04","."]
["1975-07-07",8.06]
["1975-07-08",8.01]
["1975-07-09",8.02]
["1975-07-10",8.02]
["1975-07-11",7.99]
["1975-07-14",7.99]
["1975-07-15",7.98]
["1975-07-16",8.0299999999999994]
["1975-07-17",8.0399999999999991]
["1975-07-18",8.06]
["1975-07-21",8.07]
["1975-07-22",8.1]
["1975-07-23",8.09]
["1975-07-24",8.09]
["1975-07-25",8.1199999999999992]
["1975-07-28",8.1199999999999992]
["1975-07-29",8.1300000000000008]
["1975-07-30",8.16]
["1975-07-31",8.1999999999999993]
["1975-08-01",8.26]
["1975-08-04",8.3699999999999992]
["1975-08-05",8.3699999999999992]
["1975-08-06",8.4]
["1975-08-07",8.48]
["1975-08-08",8.4]
["1975-08-11",8.3800000000000008]
["1975-08-12",8.4]
["1975-08-13",8.39]
["1975-08-14",8.4499999999999993]
["1975-08-15",8.48]
["1975-08-18",8.4600000000000009]
["1975-08-19",8.42]
["1975-08-20",8.42]
["1975-08-21",8.48]
["1975-08-22",8.4600000000000009]
["1975-08-25",8.4600000000000009]
["1975-08-26",8.4]
["1975-08-27",8.3699999999999992]
["1975-08-28",8.2799999999999994]
["1975-08-29",8.2200000000000006]
["1975-09-01","."]
["1975-09-02",8.26]
["1975-09-03",8.2899999999999991]
["1975-09-04",8.2899999999999991]
["1975-09-05",8.35]
["1975-09-08",8.36]
["1975-09-09",8.4]
["1975-09-10",8.4600000000000009]
["1975-09-11",8.5500000000000007]
["1975-09-12",8.57]
["1975-09-15",8.58]
["1975-09-16",8.59]
["1975-09-17",8.5299999999999994]
["1975-09-18",8.5]
["1975-09-19",8.42]
["1975-09-22",8.3800000000000008]
["1975-09-23",8.35]
["1975-09-24",8.31]
["1975-09-25",8.3800000000000008]
["1975-09-26",8.4499999999999993]
["1975-09-29",8.4600000000000009]
["1975-09-30",8.48]
["1975-10-01",8.4700000000000006]
["1975-10-02",8.44]
["1975-10-03",8.33]
["1975-10-06",8.3000000000000007]
["1975-10-07",8.33]
["1975-10-08",8.3000000000000007]
["1975-10-09",8.23]
["1975-10-10",8.15]
["1975-10-13","."]
["1975-10-14",8.19]
["1975-10-15",8.19]
["1975-10-16",8.07]
["1975-10-17",8.07]
["1975-10-20",8.07]
["1975-10-21",8.0500000000000007]
["1975-10-22",8.0500000000000007]
["1975-10-23",7.99]
["1975-10-24",8]
["1975-10-27",8]
["1975-10-28",7.99]
["1975-10-29",7.98]
["1975-10-30",7.92]
["1975-10-31",7.91]
["1975-11-03",7.97]
["1975-11-04","."]
["1975-11-05",7.91]
["1975-11-06",7.94]
["1975-11-07",7.91]
["1975-11-10",7.9]
["1975-11-11","."]
["1975-11-12",7.95]
["1975-11-13",7.97]
["1975-11-14",8.06]
["1975-11-17",8.08]
["1975-11-18",8.1300000000000008]
["1975-11-19",8.14]
["1975-11-20",8.1199999999999992]
["1975-11-21",8.2100000000000009]
["1975-11-24",8.16]
["1975-11-25",8.16]
["1975-11-26",8.15]
["1975-11-27","."]
["1975-11-28",8.14]
["1975-12-01",8.1199999999999992]
["1975-12-02",8.1]
["1975-12-03",8.1]
["1975-12-04",8.15]
["1975-12-05",8.1300000000000008]
["1975-12-08",8.19]
["1975-12-09",8.23]
["1975-12-10",8.23]
["1975-12-11",8.16]
["1975-12-12",8.1199999999999992]
["1975-12-15",8.06]
["1975-12-16",8]
["1975-12-17",7.95]
["1975-12-18",7.96]
["1975-12-19",7.88]
["1975-12-22",7.87]
["1975-12-23",7.87]
["1975-12-24",7.82]
["1975-12-25","."]
["1975-12-26",7.75]
["1975-12-29",7.75]
["1975-12-30",7.73]
["1975-12-31",7.76]
["1976-01-01","."]
["1976-01-02",7.77]
["1976-01-05",7.74]
["1976-01-06",7.64]
["1976-01-07",7.69]
["1976-01-08",7.74]
["1976-01-09",7.64]
["1976-01-12",7.63]
["1976-01-13",7.64]
["1976-01-14",7.71]
["1976-01-15",7.73]
["1976-01-16",7.79]
["1976-01-19",7.76]
["1976-01-20",7.71]
["1976-01-21",7.78]
["1976-01-22",7.8]
["1976-01-23",7.78]
["1976-01-26",7.79]
["1976-01-27",7.8]
["1976-01-28",7.83]
["1976-01-29",7.82]
["1976-01-30",7.8]
["1976-02-02",7.8]
["1976-02-03",7.82]
["1976-02-04",7.85]
["1976-02-05",7.83]
["1976-02-06",7.88]
["1976-02-09",7.86]
["1976-02-10",7.88]
["1976-02-11",7.85]
["1976-02-12","."]
["1976-02-13",7.82]
["1976-02-16","."]
["1976-02-17",7.78]
["1976-02-18",7.79]
["1976-02-19",7.8]
["1976-02-20",7.77]
["1976-02-23",7.72]
["1976-02-24",7.69]
["1976-02-25",7.68]
["1976-02-26",7.68]
["1976-02-27",7.77]
["1976-03-01",7.86]
["1976-03-02",7.82]
["1976-03-03",7.82]
["1976-03-04",7.85]
["1976-03-05",7.8]
["1976-03-08",7.76]
["1976-03-09",7.78]
["1976-03-10",7.76]
["1976-03-11",7.77]
["1976-03-12",7.71]
["1976-03-15",7.74]
["1976-03-16",7.76]
["1976-03-17",7.76]
["1976-03-18",7.73]
["1976-03-19",7.74]
["1976-03-22",7.68]
["1976-03-23",7.67]
["1976-03-24",7.65]
["1976-03-25",7.64]
["1976-03-26",7.64]
["1976-03-29",7.64]
["1976-03-30",7.65]
["1976-03-31",7.66]
["1976-04-01",7.68]
["1976-04-02",7.67]
["1976-04-05",7.62]
["1976-04-06",7.59]
["1976-04-07",7.56]
["1976-04-08",7.55]
["1976-04-09",7.52]
["1976-04-12",7.52]
["1976-04-13",7.5]
["1976-04-14",7.47]
["1976-04-15",7.47]
["1976-04-16","."]
["1976-04-19",7.51]
["1976-04-20",7.5]
["1976-04-21",7.47]
["1976-04-22",7.52]
["1976-04-23",7.59]
["1976-04-26",7.61]
["1976-04-27",7.62]
["1976-04-28",7.6]
["1976-04-29",7.61]
["1976-04-30",7.67]
["1976-05-03",7.69]
["1976-05-04",7.66]
["1976-05-05",7.68]
["1976-05-06",7.78]
["1976-05-07",7.87]
["1976-05-10",7.92]
["1976-05-11",7.92]
["1976-05-12",7.94]
["1976-05-13",7.92]
["1976-05-14",7.93]
["1976-05-17",7.94]
["1976-05-18",7.94]
["1976-05-19",7.94]
["1976-05-20",7.95]
["1976-05-21",8]
["1976-05-24",7.98]
["1976-05-25",7.94]
["1976-05-26",7.95]
["1976-05-27",7.99]
["1976-05-28",7.96]
["1976-05-31","."]
["1976-06-01",7.94]
["1976-06-02",7.94]
["1976-06-03",7.92]
["1976-06-04",7.89]
["1976-06-07",7.88]
["1976-06-08",7.9]
["1976-06-09",7.9]
["1976-06-10",7.86]
["1976-06-11",7.86]
["1976-06-14",7.84]
["1976-06-15",7.85]
["1976-06-16",7.87]
["1976-06-17",7.85]
["1976-06-18",7.81]
["1976-06-21",7.8]
["1976-06-22",7.81]
["1976-06-23",7.81]
["1976-06-24",7.81]
["1976-06-25",7.83]
["1976-06-28",7.86]
["1976-06-29",7.86]
["1976-06-30",7.86]
["1976-07-01",7.88]
["1976-07-02",7.84]
["1976-07-05","."]
["1976-07-06",7.82]
["1976-07-07",7.84]
["1976-07-08",7.82]
["1976-07-09",7.78]
["1976-07-12",7.76]
["1976-07-13",7.77]
["1976-07-14",7.79]
["1976-07-15",7.77]
["1976-07-16",7.83]
["1976-07-19",7.86]
["1976-07-20",7.87]
["1976-07-21",7.86]
["1976-07-22",7.86]
["1976-07-23",7.84]
["1976-07-26",7.87]
["1976-07-27",7.85]
["1976-07-28",7.85]
["1976-07-29",7.85]
["1976-07-30",7.86]
["1976-08-02",7.85]
["1976-08-03",7.82]
["1976-08-04",7.81]
["1976-08-05",7.82]
["1976-08-06",7.84]
["1976-08-09",7.84]
["1976-08-10",7.84]
["1976-08-11",7.82]
["1976-08-12",7.81]
["1976-08-13",7.78]
["1976-08-16",7.74]
["1976-08-17",7.75]
["1976-08-18",7.76]
["1976-08-19",7.76]
["1976-08-20",7.76]
["1976-08-23",7.73]
["1976-08-24",7.72]
["1976-08-25",7.69]
["1976-08-26",7.68]
["1976-08-27",7.72]
["1976-08-30",7.71]
["1976-08-31",7.66]
["1976-09-01",7.64]
["1976-09-02",7.67]
["1976-09-03",7.65]
["1976-09-06","."]
["1976-09-07",7.64]
["1976-09-08",7.64]
["1976-09-09",7.66]
["1976-09-10",7.64]
["1976-09-13",7.64]
["1976-09-14",7.64]
["1976-09-15",7.62]
["1976-09-16",7.6]
["1976-09-17",7.49]
["1976-09-20",7.52]
["1976-09-21",7.51]
["1976-09-22",7.53]
["1976-09-23",7.54]
["1976-09-24",7.58]
["1976-09-27",7.6]
["1976-09-28",7.56]
["1976-09-29",7.56]
["1976-09-30",7.55]
["1976-10-01",7.49]
["1976-10-04",7.46]
["1976-10-05",7.47]
["1976-10-06",7.44]
["1976-10-07",7.43]
["1976-10-08",7.38]
["1976-10-11","."]
["1976-10-12",7.35]
["1976-10-13",7.35]
["1976-10-14",7.34]
["1976-10-15",7.31]
["1976-10-18",7.31]
["1976-10-19",7.35]
["1976-10-20",7.38]
["1976-10-21",7.39]
["1976-10-22",7.48]
["1976-10-25",7.53]
["1976-10-26",7.48]
["1976-10-27",7.45]
["1976-10-28",7.41]
["1976-10-29",7.42]
["1976-11-01",7.38]
["1976-11-02","."]
["1976-11-03",7.44]
["1976-11-04",7.38]
["1976-11-05",7.41]
["1976-11-08",7.46]
["1976-11-09",7.46]
["1976-11-10",7.45]
["1976-11-11","."]
["1976-11-12",7.43]
["1976-11-15",7.41]
["1976-11-16",7.33]
["1976-11-17",7.32]
["1976-11-18",7.33]
["1976-11-19",7.24]
["1976-11-22",7.17]
["1976-11-23",7.16]
["1976-11-24",7.14]
["1976-11-25","."]
["1976-11-26",6.99]
["1976-11-29",7.02]
["1976-11-30",7.01]
["1976-12-01",6.97]
["1976-12-02",6.92]
["1976-12-03",6.86]
["1976-12-06",6.87]
["1976-12-07",6.88]
["1976-12-08",6.91]
["1976-12-09",6.92]
["1976-12-10",6.82]
["1976-12-13",6.9]
["1976-12-14",6.89]
["1976-12-15",6.88]
["1976-12-16",6.88]
["1976-12-17",6.88]
["1976-12-20",6.84]
["1976-12-21",6.85]
["1976-12-22",6.86]
["1976-12-23",6.84]
["1976-12-24","."]
["1976-12-27",6.84]
["1976-12-28",6.86]
["1976-12-29",6.84]
["1976-12-30",6.8]
["1976-12-31",6.81]
["1977-01-03",6.84]
["1977-01-04",6.9]
["1977-01-05",6.88]
["1977-01-06",6.93]
["1977-01-07",7.07]
["1977-01-10",7.2]
["1977-01-11",7.28]
["1977-01-12",7.26]
["1977-01-13",7.18]
["1977-01-14",7.28]
["1977-01-17",7.28]
["1977-01-18",7.34]
["1977-01-19",7.28]
["1977-01-20",7.26]
["1977-01-21",7.28]
["1977-01-24",7.34]
["1977-01-25",7.32]
["1977-01-26",7.33]
["1977-01-27",7.43]
["1977-01-28",7.4]
["1977-01-31",7.4]
["1977-02-01",7.41]
["1977-02-02",7.47]
["1977-02-03",7.46]
["1977-02-04",7.28]
["1977-02-07",7.34]
["1977-02-08",7.35]
["1977-02-09",7.34]
["1977-02-10",7.34]
["1977-02-11",7.36]
["1977-02-14",7.38]
["1977-02-15",7.36]
["1977-02-16",7.34]
["1977-02-17",7.26]
["1977-02-18",7.41]
["1977-02-21","."]
["1977-02-22",7.42]
["1977-02-23",7.48]
["1977-02-24",7.5]
["1977-02-25",7.48]
["1977-02-28",7.45]
["1977-03-01",7.49]
["1977-03-02",7.45]
["1977-03-03",7.43]
["1977-03-04",7.48]
["1977-03-07",7.5]
["1977-03-08",7.52]
["1977-03-09",7.5]
["1977-03-10",7.49]
["1977-03-11",7.44]
["1977-03-14",7.45]
["1977-03-15",7.44]
["1977-03-16",7.44]
["1977-03-17",7.47]
["1977-03-18",7.44]
["1977-03-21",7.43]
["1977-03-22",7.43]
["1977-03-23",7.44]
["1977-03-24",7.46]
["1977-03-25",7.48]
["1977-03-28",7.47]
["1977-03-29",7.47]
["1977-03-30",7.44]
["1977-03-31",7.42]
["1977-04-01",7.43]
["1977-04-04",7.44]
["1977-04-05",7.47]
["1977-04-06",7.46]
["1977-04-07",7.43]
["1977-04-08","."]
["1977-04-11",7.39]
["1977-04-12",7.39]
["1977-04-13",7.36]
["1977-04-14",7.22]
["1977-04-15",7.25]
["1977-04-18",7.25]
["1977-04-19",7.3]
["1977-04-20",7.32]
["1977-04-21",7.33]
["1977-04-22",7.36]
["1977-04-25",7.4]
["1977-04-26",7.38]
["1977-04-27",7.38]
["1977-04-28",7.4]
["1977-04-29",7.45]
["1977-05-02",7.45]
["1977-05-03",7.44]
["1977-05-04",7.45]
["1977-05-05",7.47]
["1977-05-06",7.5]
["1977-05-09",7.5]
["1977-05-10",7.52]
["1977-05-11",7.52]
["1977-05-12",7.5]
["1977-05-13",7.48]
["1977-05-16",7.46]
["1977-05-17",7.45]
["1977-05-18",7.43]
["1977-05-19",7.49]
["1977-05-20",7.49]
["1977-05-23",7.46]
["1977-05-24",7.41]
["1977-05-25",7.39]
["1977-05-26",7.42]
["1977-05-27",7.38]
["1977-05-30","."]
["1977-05-31",7.38]
["1977-06-01",7.38]
["1977-06-02",7.39]
["1977-06-03",7.36]
["1977-06-06",7.37]
["1977-06-07",7.36]
["1977-06-08",7.36]
["1977-06-09",7.35]
["1977-06-10",7.3]
["1977-06-13",7.27]
["1977-06-14",7.22]
["1977-06-15",7.23]
["1977-06-16",7.24]
["1977-06-17",7.24]
["1977-06-20",7.27]
["1977-06-21",7.26]
["1977-06-22",7.25]
["1977-06-23",7.26]
["1977-06-24",7.2]
["1977-06-27",7.2]
["1977-06-28",7.16]
["1977-06-29",7.19]
["1977-06-30",7.2]
["1977-07-01",7.34]
["1977-07-04","."]
["1977-07-05",7.35]
["1977-07-06",7.37]
["1977-07-07",7.29]
["1977-07-08",7.31]
["1977-07-11",7.33]
["1977-07-12",7.32]
["1977-07-13",7.28]
["1977-07-14","."]
["1977-07-15",7.31]
["1977-07-18",7.34]
["1977-07-19",7.33]
["1977-07-20",7.32]
["1977-07-21",7.32]
["1977-07-22",7.31]
["1977-07-25",7.28]
["1977-07-26",7.28]
["1977-07-27",7.36]
["1977-07-28",7.41]
["1977-07-29",7.42]
["1977-08-01",7.43]
["1977-08-02",7.44]
["1977-08-03",7.42]
["1977-08-04",7.43]
["1977-08-05",7.42]
["1977-08-08",7.41]
["1977-08-09",7.45]
["1977-08-10",7.46]
["1977-08-11",7.47]
["1977-08-12",7.48]
["1977-08-15",7.48]
["1977-08-16",7.48]
["1977-08-17",7.44]
["1977-08-18",7.42]
["1977-08-19",7.4]
["1977-08-22",7.39]
["1977-08-23",7.36]
["1977-08-24",7.35]
["1977-08-25",7.32]
["1977-08-26",7.27]
["1977-08-29",7.25]
["1977-08-30",7.27]
["1977-08-31",7.28]
["1977-09-01",7.3]
["1977-09-02",7.24]
["1977-09-05","."]
["1977-09-06",7.24]
["1977-09-07",7.26]
["1977-09-08",7.28]
["1977-09-09",7.36]
["1977-09-12",7.38]
["1977-09-13",7.37]
["1977-09-14",7.34]
["1977-09-15",7.33]
["1977-09-16",7.32]
["1977-09-19",7.32]
["1977-09-20",7.36]
["1977-09-21",7.36]
["1977-09-22",7.39]
["1977-09-23",7.39]
["1977-09-26",7.42]
["1977-09-27",7.38]
["1977-09-28",7.38]
["1977-09-29",7.39]
["1977-09-30",7.41]
["1977-10-03",7.41]
["1977-10-04",7.4]
["1977-10-05",7.4]
["1977-10-06",7.44]
["1977-10-07",7.48]
["1977-10-10","."]
["1977-10-11",7.54]
["1977-10-12",7.54]
["1977-10-13",7.54]
["1977-10-14",7.54]
["1977-10-17",7.55]
["1977-10-18",7.55]
["1977-10-19",7.54]
["1977-10-20",7.54]
["1977-10-21",7.55]
["1977-10-24",7.56]
["1977-10-25",7.58]
["1977-10-26",7.57]
["1977-10-27",7.56]
["1977-10-28",7.56]
["1977-10-31",7.62]
["1977-11-01",7.63]
["1977-11-02",7.69]
["1977-11-03",7.68]
["1977-11-04",7.64]
["1977-11-07",7.62]
["1977-11-08","."]
["1977-11-09",7.6]
["1977-11-10",7.59]
["1977-11-11","."]
["1977-11-14",7.56]
["1977-11-15",7.56]
["1977-11-16",7.55]
["1977-11-17",7.54]
["1977-11-18",7.54]
["1977-11-21",7.56]
["1977-11-22",7.54]
["1977-11-23",7.52]
["1977-11-24","."]
["1977-11-25",7.52]
["1977-11-28",7.53]
["1977-11-29",7.55]
["1977-11-30",7.55]
["1977-12-01",7.58]
["1977-12-02",7.59]
["1977-12-05",7.6]
["1977-12-06",7.63]
["1977-12-07",7.63]
["1977-12-08",7.64]
["1977-12-09",7.63]
["1977-12-12",7.64]
["1977-12-13",7.65]
["1977-12-14",7.66]
["1977-12-15",7.67]
["1977-12-16",7.67]
["1977-12-19",7.69]
["1977-12-20",7.74]
["1977-12-21",7.72]
["1977-12-22",7.75]
["1977-12-23",7.75]
["1977-12-26","."]
["1977-12-27",7.77]
["1977-12-28",7.78]
["1977-12-29",7.82]
["1977-12-30",7.78]
["1978-01-02","."]
["1978-01-03",7.83]
["1978-01-04",7.82]
["1978-01-05",7.83]
["1978-01-06",7.85]
["1978-01-09",8.01]
["1978-01-10",8.02]
["1978-01-11",8.0299999999999994]
["1978-01-12",8.02]
["1978-01-13",7.98]
["1978-01-16",7.98]
["1978-01-17",7.98]
["1978-01-18",7.98]
["1978-01-19",7.97]
["1978-01-20",7.97]
["1978-01-23",7.97]
["1978-01-24",7.99]
["1978-01-25",8]
["1978-01-26",7.98]
["1978-01-27",7.97]
["1978-01-30",7.96]
["1978-01-31",7.94]
["1978-02-01",7.96]
["1978-02-02",7.96]
["1978-02-03",7.97]
["1978-02-06",7.99]
["1978-02-07",7.99]
["1978-02-08",8]
["1978-02-09",8.01]
["1978-02-10",8.02]
["1978-02-13","."]
["1978-02-14",8.0500000000000007]
["1978-02-15",8.08]
["1978-02-16",8.1]
["1978-02-17",8.09]
["1978-02-20","."]
["1978-02-21",8.1]
["1978-02-22",8.1]
["1978-02-23",8.08]
["1978-02-24",8.0399999999999991]
["1978-02-27",8.02]
["1978-02-28",8.0399999999999991]
["1978-03-01",8.0500000000000007]
["1978-03-02",8.0399999999999991]
["1978-03-03",8.0399999999999991]
["1978-03-06",8.0500000000000007]
["1978-03-07",8.0299999999999994]
["1978-03-08",8.0299999999999994]
["1978-03-09",8.02]
["1978-03-10",8]
["1978-03-13",7.99]
["1978-03-14",7.99]
["1978-03-15",8]
["1978-03-16",8]
["1978-03-17",8]
["1978-03-20",7.97]
["1978-03-21",7.97]
["1978-03-22",7.98]
["1978-03-23",8.01]
["1978-03-24","."]
["1978-03-27",8.1199999999999992]
["1978-03-28",8.1199999999999992]
["1978-03-29",8.11]
["1978-03-30",8.1199999999999992]
["1978-03-31",8.15]
["1978-04-03",8.1300000000000008]
["1978-04-04",8.1199999999999992]
["1978-04-05",8.14]
["1978-04-06",8.16]
["1978-04-07",8.14]
["1978-04-10",8.15]
["1978-04-11",8.16]
["1978-04-12",8.16]
["1978-04-13",8.15]
["1978-04-14",8.1199999999999992]
["1978-04-17",8.08]
["1978-04-18",8.08]
["1978-04-19",8.1300000000000008]
["1978-04-20",8.14]
["1978-04-21",8.16]
["1978-04-24",8.18]
["1978-04-25",8.18]
["1978-04-26",8.2200000000000006]
["1978-04-27",8.24]
["1978-04-28",8.24]
["1978-05-01",8.24]
["1978-05-02",8.25]
["1978-05-03",8.2799999999999994]
["1978-05-04",8.27]
["1978-05-05",8.34]
["1978-05-08",8.35]
["1978-05-09",8.34]
["1978-05-10",8.34]
["1978-05-11",8.34]
["1978-05-12",8.36]
["1978-05-15",8.35]
["1978-05-16",8.34]
["1978-05-17",8.33]
["1978-05-18",8.3699999999999992]
["1978-05-19",8.3800000000000008]
["1978-05-22",8.3800000000000008]
["1978-05-23",8.3699999999999992]
["1978-05-24",8.39]
["1978-05-25",8.4]
["1978-05-26",8.42]
["1978-05-29","."]
["1978-05-30","."]
["1978-05-31",8.42]
["1978-06-01",8.41]
["1978-06-02",8.39]
["1978-06-05",8.3800000000000008]
["1978-06-06",8.3699999999999992]
["1978-06-07",8.3699999999999992]
["1978-06-08",8.3800000000000008]
["1978-06-09",8.41]
["1978-06-12",8.4]
["1978-06-13",8.41]
["1978-06-14",8.41]
["1978-06-15",8.41]
["1978-06-16",8.43]
["1978-06-19",8.4499999999999993]
["1978-06-20",8.4700000000000006]
["1978-06-21",8.5]
["1978-06-22",8.5]
["1978-06-23",8.5500000000000007]
["1978-06-26",8.59]
["1978-06-27",8.58]
["1978-06-28",8.57]
["1978-06-29",8.57]
["1978-06-30",8.6199999999999992]
["1978-07-03",8.59]
["1978-07-04","."]
["1978-07-05",8.6199999999999992]
["1978-07-06",8.6199999999999992]
["1978-07-07",8.66]
["1978-07-10",8.68]
["1978-07-11",8.68]
["1978-07-12",8.67]
["1978-07-13",8.68]
["1978-07-14",8.68]
["1978-07-17",8.65]
["1978-07-18",8.6300000000000008]
["1978-07-19",8.6199999999999992]
["1978-07-20",8.66]
["1978-07-21",8.67]
["1978-07-24",8.67]
["1978-07-25",8.67]
["1978-07-26",8.66]
["1978-07-27",8.58]
["1978-07-28",8.5500000000000007]
["1978-07-31",8.56]
["1978-08-01",8.5399999999999991]
["1978-08-02",8.44]
["1978-08-03",8.39]
["1978-08-04",8.3800000000000008]
["1978-08-07",8.36]
["1978-08-08",8.35]
["1978-08-09",8.34]
["1978-08-10",8.4499999999999993]
["1978-08-11",8.44]
["1978-08-14",8.4499999999999993]
["1978-08-15",8.4600000000000009]
["1978-08-16",8.5500000000000007]
["1978-08-17",8.48]
["1978-08-18",8.4600000000000009]
["1978-08-21",8.41]
["1978-08-22",8.41]
["1978-08-23",8.32]
["1978-08-24",8.35]
["1978-08-25",8.34]
["1978-08-28",8.35]
["1978-08-29",8.3699999999999992]
["1978-08-30",8.42]
["1978-08-31",8.39]
["1978-09-01",8.3800000000000008]
["1978-09-04","."]
["1978-09-05",8.34]
["1978-09-06",8.35]
["1978-09-07",8.34]
["1978-09-08",8.34]
["1978-09-11",8.31]
["1978-09-12",8.2899999999999991]
["1978-09-13",8.3000000000000007]
["1978-09-14",8.32]
["1978-09-15",8.35]
["1978-09-18",8.3699999999999992]
["1978-09-19",8.3800000000000008]
["1978-09-20",8.4600000000000009]
["1978-09-21",8.51]
["1978-09-22",8.56]
["1978-09-25",8.56]
["1978-09-26",8.5299999999999994]
["1978-09-27",8.5399999999999991]
["1978-09-28",8.5399999999999991]
["1978-09-29",8.56]
["1978-10-02",8.58]
["1978-10-03",8.57]
["1978-10-04",8.59]
["1978-10-05",8.6]
["1978-10-06",8.58]
["1978-10-09","."]
["1978-10-10",8.58]
["1978-10-11",8.56]
["1978-10-12",8.51]
["1978-10-13",8.52]
["1978-10-16",8.59]
["1978-10-17",8.6]
["1978-10-18",8.6199999999999992]
["1978-10-19",8.64]
["1978-10-20",8.66]
["1978-10-23",8.66]
["1978-10-24",8.64]
["1978-10-25",8.65]
["1978-10-26",8.7200000000000006]
["1978-10-27",8.7799999999999994]
["1978-10-30",8.8800000000000008]
["1978-10-31",8.9600000000000009]
["1978-11-01",8.66]
["1978-11-02",8.73]
["1978-11-03",8.86]
["1978-11-06",8.85]
["1978-11-07","."]
["1978-11-08",8.86]
["1978-11-09",8.8699999999999992]
["1978-11-10",8.86]
["1978-11-13",8.83]
["1978-11-14",8.82]
["1978-11-15",8.76]
["1978-11-16",8.7200000000000006]
["1978-11-17",8.7200000000000006]
["1978-11-20",8.7200000000000006]
["1978-11-21",8.77]
["1978-11-22",8.77]
["1978-11-23","."]
["1978-11-24",8.86]
["1978-11-27",8.86]
["1978-11-28",8.86]
["1978-11-29",8.86]
["1978-11-30",8.86]
["1978-12-01",8.8000000000000007]
["1978-12-04",8.82]
["1978-12-05",8.85]
["1978-12-06",8.85]
["1978-12-07",8.89]
["1978-12-08",8.9]
["1978-12-11",8.9]
["1978-12-12",8.92]
["1978-12-13",8.98]
["1978-12-14",8.9600000000000009]
["1978-12-15",9]
["1978-12-18",9.1300000000000008]
["1978-12-19",9.14]
["1978-12-20",9.16]
["1978-12-21",9.16]
["1978-12-22",9.11]
["1978-12-25","."]
["1978-12-26",9.1300000000000008]
["1978-12-27",9.1199999999999992]
["1978-12-28",9.16]
["1978-12-29",9.15]
["1979-01-01","."]
["1979-01-02",9.18]
["1979-01-03",9.16]
["1979-01-04",9.11]
["1979-01-05",9.1]
["1979-01-08",9.14]
["1979-01-09",9.16]
["1979-01-10",9.16]
["1979-01-11",9.15]
["1979-01-12",9.14]
["1979-01-15",9.15]
["1979-01-16",9.16]
["1979-01-17",9.18]
["1979-01-18",9.18]
["1979-01-19",9.15]
["1979-01-22",9.1199999999999992]
["1979-01-23",9.1]
["1979-01-24",9.08]
["1979-01-25",8.98]
["1979-01-26",8.93]
["1979-01-29",8.9600000000000009]
["1979-01-30",8.9499999999999993]
["1979-01-31",8.9499999999999993]
["1979-02-01",8.94]
["1979-02-02",8.89]
["1979-02-05",8.9499999999999993]
["1979-02-06",9]
["1979-02-07",9.09]
["1979-02-08",9.09]
["1979-02-09",9.11]
["1979-02-12","."]
["1979-02-13",9.11]
["1979-02-14",9.1199999999999992]
["1979-02-15",9.1199999999999992]
["1979-02-16",9.11]
["1979-02-19","."]
["1979-02-20",9.1199999999999992]
["1979-02-21",9.15]
["1979-02-22",9.1999999999999993]
["1979-02-23",9.2100000000000009]
["1979-02-26",9.1999999999999993]
["1979-02-27",9.19]
["1979-02-28",9.17]
["1979-03-01",9.17]
["1979-03-02",9.16]
["1979-03-05",9.11]
["1979-03-06",9.14]
["1979-03-07",9.1]
["1979-03-08",9.1]
["1979-03-09",9.11]
["1979-03-12",9.11]
["1979-03-13",9.11]
["1979-03-14",9.1199999999999992]
["1979-03-15",9.14]
["1979-03-16",9.1199999999999992]
["1979-03-19",9.1199999999999992]
["1979-03-20",9.1300000000000008]
["1979-03-21",9.1300000000000008]
["1979-03-22",9.1199999999999992]
["1979-03-23",9.1199999999999992]
["1979-03-26",9.1199999999999992]
["1979-03-27",9.11]
["1979-03-28",9.07]
["1979-03-29",9.06]
["1979-03-30",9.11]
["1979-04-02",9.11]
["1979-04-03",9.1]
["1979-04-04",9.09]
["1979-04-05",9.07]
["1979-04-06",9.1]
["1979-04-09",9.14]
["1979-04-10",9.17]
["1979-04-11",9.1999999999999993]
["1979-04-12",9.1999999999999993]
["1979-04-13","."]
["1979-04-16",9.19]
["1979-04-17",9.16]
["1979-04-18",9.15]
["1979-04-19",9.15]
["1979-04-20",9.19]
["1979-04-23",9.2100000000000009]
["1979-04-24",9.24]
["1979-04-25",9.23]
["1979-04-26",9.27]
["1979-04-27",9.32]
["1979-04-30",9.35]
["1979-05-01",9.36]
["1979-05-02",9.34]
["1979-05-03",9.3800000000000008]
["1979-05-04",9.39]
["1979-05-07",9.39]
["1979-05-08",9.3800000000000008]
["1979-05-09",9.36]
["1979-05-10",9.36]
["1979-05-11",9.34]
["1979-05-14",9.3000000000000007]
["1979-05-15",9.32]
["1979-05-16",9.31]
["1979-05-17",9.24]
["1979-05-18",9.23]
["1979-05-21",9.24]
["1979-05-22",9.15]
["1979-05-23",9.07]
["1979-05-24",9.06]
["1979-05-25",9.01]
["1979-05-28","."]
["1979-05-29",9.01]
["1979-05-30","."]
["1979-05-31",9.06]
["1979-06-01",9.0500000000000007]
["1979-06-04",9.06]
["1979-06-05",9.02]
["1979-06-06",8.9700000000000006]
["1979-06-07",8.89]
["1979-06-08",8.9]
["1979-06-11",8.94]
["1979-06-12",8.7899999999999991]
["1979-06-13",8.83]
["1979-06-14",8.8699999999999992]
["1979-06-15",8.9600000000000009]
["1979-06-18",8.9499999999999993]
["1979-06-19",8.9499999999999993]
["1979-06-20",8.94]
["1979-06-21",8.93]
["1979-06-22",8.98]
["1979-06-25",8.93]
["1979-06-26",8.82]
["1979-06-27",8.8000000000000007]
["1979-06-28",8.8000000000000007]
["1979-06-29",8.81]
["1979-07-02",8.76]
["1979-07-03",8.77]
["1979-07-04","."]
["1979-07-05",8.8000000000000007]
["1979-07-06",8.82]
["1979-07-09",8.86]
["1979-07-10",8.92]
["1979-07-11",8.9700000000000006]
["1979-07-12",8.9499999999999993]
["1979-07-13",8.94]
["1979-07-16",8.99]
["1979-07-17",9.01]
["1979-07-18",9.0299999999999994]
["1979-07-19",9.0399999999999991]
["1979-07-20",8.98]
["1979-07-23",9.0299999999999994]
["1979-07-24",9.06]
["1979-07-25",8.99]
["1979-07-26",8.9700000000000006]
["1979-07-27",9.02]
["1979-07-30",9.0299999999999994]
["1979-07-31",9.01]
["1979-08-01",8.99]
["1979-08-02",8.91]
["1979-08-03",8.92]
["1979-08-06",8.91]
["1979-08-07",8.91]
["1979-08-08",8.93]
["1979-08-09",8.9700000000000006]
["1979-08-10",9]
["1979-08-13",9]
["1979-08-14",8.98]
["1979-08-15",9]
["1979-08-16",9]
["1979-08-17",9.01]
["1979-08-20",9.02]
["1979-08-21",9.0399999999999991]
["1979-08-22",9.0399999999999991]
["1979-08-23",9.0500000000000007]
["1979-08-24",9.14]
["1979-08-27",9.1199999999999992]
["1979-08-28",9.15]
["1979-08-29",9.14]
["1979-08-30",9.2100000000000009]
["1979-08-31",9.24]
["1979-09-03","."]
["1979-09-04",9.32]
["1979-09-05",9.32]
["1979-09-06",9.35]
["1979-09-07",9.34]
["1979-09-10",9.36]
["1979-09-11",9.25]
["1979-09-12",9.3000000000000007]
["1979-09-13",9.34]
["1979-09-14",9.2899999999999991]
["1979-09-17",9.3699999999999992]
["1979-09-18",9.36]
["1979-09-19",9.31]
["1979-09-20",9.2899999999999991]
["1979-09-21",9.26]
["1979-09-24",9.34]
["1979-09-25",9.32]
["1979-09-26",9.36]
["1979-09-27",9.44]
["1979-09-28",9.44]
["1979-10-01",9.51]
["1979-10-02",9.4700000000000006]
["1979-10-03",9.5]
["1979-10-04",9.58]
["1979-10-05",9.6]
["1979-10-08","."]
["1979-10-09",9.93]
["1979-10-10",10.09]
["1979-10-11",10.17]
["1979-10-12",10.15]
["1979-10-15",10.31]
["1979-10-16",10.27]
["1979-10-17",10.199999999999999]
["1979-10-18",10.41]
["1979-10-19",10.68]
["1979-10-22",10.96]
["1979-10-23",11.02]
["1979-10-24",10.83]
["1979-10-25",10.98]
["1979-10-26",10.67]
["1979-10-29",10.78]
["1979-10-30",10.75]
["1979-10-31",10.72]
["1979-11-01",10.79]
["1979-11-02",10.84]
["1979-11-05",10.85]
["1979-11-06","."]
["1979-11-07",11]
["1979-11-08",10.96]
["1979-11-09",10.68]
["1979-11-12","."]
["1979-11-13",10.63]
["1979-11-14",10.75]
["1979-11-15",10.62]
["1979-11-16",10.77]
["1979-11-19",10.8]
["1979-11-20",10.78]
["1979-11-21",10.73]
["1979-11-22","."]
["1979-11-23",10.51]
["1979-11-26",10.37]
["1979-11-27",10.24]
["1979-11-28",10.37]
["1979-11-29",10.34]
["1979-11-30",10.38]
["1979-12-03",10.44]
["1979-12-04",10.32]
["1979-12-05",10.27]
["1979-12-06",10.130000000000001]
["1979-12-07",10.3]
["1979-12-10",10.27]
["1979-12-11",10.46]
["1979-12-12",10.58]
["1979-12-13",10.51]
["1979-12-14",10.45]
["1979-12-17",10.42]
["1979-12-18",10.34]
["1979-12-19",10.33]
["1979-12-20",10.38]
["1979-12-21",10.39]
["1979-12-24",10.45]
["1979-12-25","."]
["1979-12-26",10.48]
["1979-12-27",10.46]
["1979-12-28",10.41]
["1979-12-31",10.33]
["1980-01-01","."]
["1980-01-02",10.5]
["1980-01-03",10.6]
["1980-01-04",10.66]
["1980-01-07",10.63]
["1980-01-08",10.57]
["1980-01-09",10.58]
["1980-01-10",10.51]
["1980-01-11",10.68]
["1980-01-14",10.7]
["1980-01-15",10.65]
["1980-01-16",10.65]
["1980-01-17",10.71]
["1980-01-18",10.82]
["1980-01-21",10.96]
["1980-01-22",10.85]
["1980-01-23",10.82]
["1980-01-24",11.01]
["1980-01-25",11.1]
["1980-01-28",11.15]
["1980-01-29",11.21]
["1980-01-30",11.16]
["1980-01-31",11.13]
["1980-02-01",11.29]
["1980-02-04",11.4]
["1980-02-05",11.73]
["1980-02-06",11.92]
["1980-02-07",11.71]
["1980-02-08",11.8]
["1980-02-11",12.01]
["1980-02-12","."]
["1980-02-13",11.86]
["1980-02-14",11.97]
["1980-02-15",12.2]
["1980-02-18","."]
["1980-02-19",12.85]
["1980-02-20",12.84]
["1980-02-21",13.22]
["1980-02-22",13.06]
["1980-02-25",13.27]
["1980-02-26",13.65]
["1980-02-27",13.46]
["1980-02-28",12.92]
["1980-02-29",12.72]
["1980-03-03",12.79]
["1980-03-04",12.91]
["1980-03-05",13.03]
["1980-03-06",13.13]
["1980-03-07",12.86]
["1980-03-10",12.63]
["1980-03-11",12.41]
["1980-03-12",12.62]
["1980-03-13",12.5]
["1980-03-14",12.52]
["1980-03-17",12.58]
["1980-03-18",12.4]
["1980-03-19",12.35]
["1980-03-20",12.62]
["1980-03-21",12.75]
["1980-03-24",13.17]
["1980-03-25",13.1]
["1980-03-26",13.03]
["1980-03-27",12.97]
["1980-03-28",12.72]
["1980-03-31",12.64]
["1980-04-01",12.69]
["1980-04-02",12.63]
["1980-04-03",12.52]
["1980-04-04","."]
["1980-04-07",12.13]
["1980-04-08",12.21]
["1980-04-09",12.06]
["1980-04-10",12.06]
["1980-04-11",11.79]
["1980-04-14",11.62]
["1980-04-15",11.57]
["1980-04-16",10.9]
["1980-04-17",11.13]
["1980-04-18",11.05]
["1980-04-21",10.9]
["1980-04-22",10.82]
["1980-04-23",10.89]
["1980-04-24",10.96]
["1980-04-25",10.95]
["1980-04-28",10.63]
["1980-04-29",10.67]
["1980-04-30",10.76]
["1980-05-01",10.57]
["1980-05-02",10.24]
["1980-05-05",10.18]
["1980-05-06",9.8000000000000007]
["1980-05-07",9.9600000000000009]
["1980-05-08",10.18]
["1980-05-09",10.3]
["1980-05-12",10.3]
["1980-05-13",10.130000000000001]
["1980-05-14",10.14]
["1980-05-15",10.31]
["1980-05-16",10.37]
["1980-05-19",10.53]
["1980-05-20",10.220000000000001]
["1980-05-21",10.08]
["1980-05-22",10.1]
["1980-05-23",9.85]
["1980-05-26","."]
["1980-05-27",9.9600000000000009]
["1980-05-28",10.1]
["1980-05-29",10.24]
["1980-05-30",10.25]
["1980-06-02",10.31]
["1980-06-03",10.16]
["1980-06-04",10.07]
["1980-06-05",10.02]
["1980-06-06",9.81]
["1980-06-09",9.73]
["1980-06-10",9.83]
["1980-06-11",9.6999999999999993]
["1980-06-12",9.5299999999999994]
["1980-06-13",9.51]
["1980-06-16",9.4700000000000006]
["1980-06-17",9.49]
["1980-06-18",9.56]
["1980-06-19",9.56]
["1980-06-20",9.49]
["1980-06-23",9.6300000000000008]
["1980-06-24",9.68]
["1980-06-25",9.7899999999999991]
["1980-06-26",9.8699999999999992]
["1980-06-27",10.039999999999999]
["1980-06-30",10.09]
["1980-07-01",10.130000000000001]
["1980-07-02",10.19]
["1980-07-03",10.01]
["1980-07-04","."]
["1980-07-07",10.199999999999999]
["1980-07-08",10.09]
["1980-07-09",10.14]
["1980-07-10",10.210000000000001]
["1980-07-11",10.28]
["1980-07-14",10.33]
["1980-07-15",10.17]
["1980-07-16",10.07]
["1980-07-17",10.210000000000001]
["1980-07-18",10.199999999999999]
["1980-07-21",10.130000000000001]
["1980-07-22",10.18]
["1980-07-23",10.119999999999999]
["1980-07-24",10.24]
["1980-07-25",10.35]
["1980-07-28",10.46]
["1980-07-29",10.45]
["1980-07-30",10.53]
["1980-07-31",10.76]
["1980-08-01",10.76]
["1980-08-04",10.69]
["1980-08-05",10.7]
["1980-08-06",10.8]
["1980-08-07",10.71]
["1980-08-08",10.87]
["1980-08-11",11.03]
["1980-08-12",10.98]
["1980-08-13",10.89]
["1980-08-14",10.9]
["1980-08-15",10.86]
["1980-08-18",11.13]
["1980-08-19",11.24]
["1980-08-20",11.22]
["1980-08-21",11.3]
["1980-08-22",11.13]
["1980-08-25",11.4]
["1980-08-26",11.42]
["1980-08-27",11.67]
["1980-08-28",11.89]
["1980-08-29",11.55]
["1980-09-01","."]
["1980-09-02",11.32]
["1980-09-03",11.08]
["1980-09-04",11.16]
["1980-09-05",11.21]
["1980-09-08",11.29]
["1980-09-09",11.19]
["1980-09-10",11.14]
["1980-09-11",11.32]
["1980-09-12",11.37]
["1980-09-15",11.62]
["1980-09-16",11.52]
["1980-09-17",11.57]
["1980-09-18",11.53]
["1980-09-19",11.33]
["1980-09-22",11.69]
["1980-09-23",11.76]
["1980-09-24",11.75]
["1980-09-25",11.91]
["1980-09-26",11.99]
["1980-09-29",12.07]
["1980-09-30",11.86]
["1980-10-01",11.78]
["1980-10-02",11.83]
["1980-10-03",11.4]
["1980-10-06",11.35]
["1980-10-07",11.43]
["1980-10-08",11.51]
["1980-10-09",11.39]
["1980-10-10",11.44]
["1980-10-13","."]
["1980-10-14",11.37]
["1980-10-15",11.29]
["1980-10-16",11.47]
["1980-10-17",11.62]
["1980-10-20",11.64]
["1980-10-21",11.7]
["1980-10-22",11.88]
["1980-10-23",11.82]
["1980-10-24",11.74]
["1980-10-27",12.13]
["1980-10-28",12.32]
["1980-10-29",12.48]
["1980-10-30",12.48]
["1980-10-31",12.46]
["1980-11-03",12.46]
["1980-11-04","."]
["1980-11-05",12.61]
["1980-11-06",13.04]
["1980-11-07",12.66]
["1980-11-10",12.78]
["1980-11-11","."]
["1980-11-12",12.47]
["1980-11-13",12.49]
["1980-11-14",12.79]
["1980-11-17",12.95]
["1980-11-18",12.62]
["1980-11-19",12.51]
["1980-11-20",12.59]
["1980-11-21",12.8]
["1980-11-24",12.76]
["1980-11-25",12.74]
["1980-11-26",12.65]
["1980-11-27","."]
["1980-11-28",12.72]
["1980-12-01",12.92]
["1980-12-02",12.95]
["1980-12-03",12.92]
["1980-12-04",12.91]
["1980-12-05",12.85]
["1980-12-08",12.91]
["1980-12-09",13.1]
["1980-12-10",13.15]
["1980-12-11",13.57]
["1980-12-12",13.21]
["1980-12-15",13.25]
["1980-12-16",13.51]
["1980-12-17",13.28]
["1980-12-18",13.22]
["1980-12-19",12.64]
["1980-12-22",12.14]
["1980-12-23",12.35]
["1980-12-24",12.42]
["1980-12-25","."]
["1980-12-26",12.25]
["1980-12-29",12.2]
["1980-12-30",12.39]
["1980-12-31",12.43]
["1981-01-01","."]
["1981-01-02",12.42]
["1981-01-05",12.15]
["1981-01-06",12.11]
["1981-01-07",12.38]
["1981-01-08",12.35]
["1981-01-09",12.57]
["1981-01-12",12.45]
["1981-01-13",12.53]
["1981-01-14",12.53]
["1981-01-15",12.62]
["1981-01-16",12.53]
["1981-01-19",12.64]
["1981-01-20",12.5]
["1981-01-21",12.77]
["1981-01-22",12.87]
["1981-01-23",12.84]
["1981-01-26",12.7]
["1981-01-27",12.73]
["1981-01-28",12.77]
["1981-01-29",12.8]
["1981-01-30",12.68]
["1981-02-02",12.86]
["1981-02-03",12.98]
["1981-02-04",12.86]
["1981-02-05",12.95]
["1981-02-06",13.09]
["1981-02-09",13.21]
["1981-02-10",13.27]
["1981-02-11",13.42]
["1981-02-12","."]
["1981-02-13",13.65]
["1981-02-16","."]
["1981-02-17",13.33]
["1981-02-18",13.3]
["1981-02-19",13.09]
["1981-02-20",12.9]
["1981-02-23",13.19]
["1981-02-24",13.21]
["1981-02-25",13.29]
["1981-02-26",13.47]
["1981-02-27",13.43]
["1981-03-02",13.62]
["1981-03-03",13.43]
["1981-03-04",13.45]
["1981-03-05",13.43]
["1981-03-06",13.2]
["1981-03-09",13.09]
["1981-03-10",13.08]
["1981-03-11",13.12]
["1981-03-12",13.03]
["1981-03-13",12.86]
["1981-03-16",12.85]
["1981-03-17",12.68]
["1981-03-18",12.58]
["1981-03-19",12.67]
["1981-03-20",12.77]
["1981-03-23",13.13]
["1981-03-24",13.3]
["1981-03-25",13.21]
["1981-03-26",13.34]
["1981-03-27",13.36]
["1981-03-30",13.22]
["1981-03-31",13.13]
["1981-04-01",13.14]
["1981-04-02",13.25]
["1981-04-03",13.4]
["1981-04-06",13.74]
["1981-04-07",13.41]
["1981-04-08",13.61]
["1981-04-09",13.45]
["1981-04-10",13.59]
["1981-04-13",13.68]
["1981-04-14",13.58]
["1981-04-15",13.74]
["1981-04-16",13.79]
["1981-04-17","."]
["1981-04-20",13.69]
["1981-04-21",13.73]
["1981-04-22",13.78]
["1981-04-23",13.8]
["1981-04-24",13.88]
["1981-04-27",13.92]
["1981-04-28",13.93]
["1981-04-29",14.05]
["1981-04-30",14.11]
["1981-05-01",14.05]
["1981-05-04",14.47]
["1981-05-05",14.69]
["1981-05-06",14.56]
["1981-05-07",14.33]
["1981-05-08",14.23]
["1981-05-11",14.34]
["1981-05-12",14.46]
["1981-05-13",14.49]
["1981-05-14",14.24]
["1981-05-15",14.07]
["1981-05-18",13.8]
["1981-05-19",13.95]
["1981-05-20",14]
["1981-05-21",14.05]
["1981-05-22",13.82]
["1981-05-25","."]
["1981-05-26",13.67]
["1981-05-27",13.71]
["1981-05-28",13.56]
["1981-05-29",13.5]
["1981-06-01",13.46]
["1981-06-02",13.58]
["1981-06-03",13.55]
["1981-06-04",13.51]
["1981-06-05",13.56]
["1981-06-08",13.36]
["1981-06-09",13.37]
["1981-06-10",13.31]
["1981-06-11",13.32]
["1981-06-12",13.35]
["1981-06-15",13.09]
["1981-06-16",13.08]
["1981-06-17",13.23]
["1981-06-18",13.57]
["1981-06-19",13.46]
["1981-06-22",13.44]
["1981-06-23",13.56]
["1981-06-24",13.66]
["1981-06-25",13.7]
["1981-06-26",13.69]
["1981-06-29",13.68]
["1981-06-30",13.86]
["1981-07-01",14.04]
["1981-07-02",13.95]
["1981-07-03","."]
["1981-07-06",13.81]
["1981-07-07",14.04]
["1981-07-08",14.11]
["1981-07-09",14.12]
["1981-07-10",13.94]
["1981-07-13",13.99]
["1981-07-14",14.15]
["1981-07-15",14.07]
["1981-07-16",14.11]
["1981-07-17",14.09]
["1981-07-20",14.59]
["1981-07-21",14.61]
["1981-07-22",14.63]
["1981-07-23",14.57]
["1981-07-24",14.41]
["1981-07-27",14.43]
["1981-07-28",14.53]
["1981-07-29",14.61]
["1981-07-30",14.71]
["1981-07-31",14.67]
["1981-08-03",14.95]
["1981-08-04",14.95]
["1981-08-05",14.91]
["1981-08-06",14.86]
["1981-08-07",14.83]
["1981-08-10",14.65]
["1981-08-11",14.4]
["1981-08-12",14.61]
["1981-08-13",14.65]
["1981-08-14",14.74]
["1981-08-17",14.71]
["1981-08-18",14.79]
["1981-08-19",14.77]
["1981-08-20",14.89]
["1981-08-21",14.97]
["1981-08-24",15.32]
["1981-08-25",15.35]
["1981-08-26",15.31]
["1981-08-27",15.36]
["1981-08-28",15.25]
["1981-08-31",15.41]
["1981-09-01",15.41]
["1981-09-02",15.4]
["1981-09-03",15.48]
["1981-09-04",15.51]
["1981-09-07","."]
["1981-09-08",15.59]
["1981-09-09",15.53]
["1981-09-10",15.3]
["1981-09-11",15.05]
["1981-09-14",15.2]
["1981-09-15",15.08]
["1981-09-16",15.11]
["1981-09-17",14.95]
["1981-09-18",14.91]
["1981-09-21",14.78]
["1981-09-22",15.03]
["1981-09-23",15.23]
["1981-09-24",15.31]
["1981-09-25",15.68]
["1981-09-28",15.65]
["1981-09-29",15.76]
["1981-09-30",15.84]
["1981-10-01",15.75]
["1981-10-02",15.41]
["1981-10-05",15.19]
["1981-10-06",15.14]
["1981-10-07",15.04]
["1981-10-08",15]
["1981-10-09",14.73]
["1981-10-12","."]
["1981-10-13",14.83]
["1981-10-14",14.87]
["1981-10-15",14.88]
["1981-10-16",14.94]
["1981-10-19",14.95]
["1981-10-20",15.09]
["1981-10-21",15.34]
["1981-10-22",15.38]
["1981-10-23",15.3]
["1981-10-26",15.6]
["1981-10-27",15.54]
["1981-10-28",15.44]
["1981-10-29",15.06]
["1981-10-30",14.63]
["1981-11-02",14.57]
["1981-11-03","."]
["1981-11-04",14.18]
["1981-11-05",14.19]
["1981-11-06",13.94]
["1981-11-09",13.39]
["1981-11-10",13.4]
["1981-11-11","."]
["1981-11-12",13.19]
["1981-11-13",13.18]
["1981-11-16",13.07]
["1981-11-17",13.18]
["1981-11-18",13]
["1981-11-19",13.04]
["1981-11-20",13.14]
["1981-11-23",13.44]
["1981-11-24",13.13]
["1981-11-25",12.98]
["1981-11-26","."]
["1981-11-27",12.92]
["1981-11-30",13.13]
["1981-12-01",13.37]
["1981-12-02",13.49]
["1981-12-03",13.45]
["1981-12-04",13.15]
["1981-12-07",13.5]
["1981-12-08",13.5]
["1981-12-09",13.64]
["1981-12-10",13.8]
["1981-12-11",13.84]
["1981-12-14",13.62]
["1981-12-15",13.55]
["1981-12-16",13.53]
["1981-12-17",13.71]
["1981-12-18",13.51]
["1981-12-21",13.83]
["1981-12-22",14.02]
["1981-12-23",14.14]
["1981-12-24",14.01]
["1981-12-25","."]
["1981-12-28",14.01]
["1981-12-29",14.12]
["1981-12-30",14.17]
["1981-12-31",13.98]
["1982-01-01","."]
["1982-01-04",14.19]
["1982-01-05",14.44]
["1982-01-06",14.59]
["1982-01-07",14.63]
["1982-01-08",14.48]
["1982-01-11",14.81]
["1982-01-12",14.62]
["1982-01-13",14.83]
["1982-01-14",14.7]
["1982-01-15",14.82]
["1982-01-18",14.75]
["1982-01-19",14.8]
["1982-01-20",14.81]
["1982-01-21",14.62]
["1982-01-22",14.69]
["1982-01-25",14.62]
["1982-01-26",14.54]
["1982-01-27",14.51]
["1982-01-28",14.29]
["1982-01-29",14.14]
["1982-02-01",14.58]
["1982-02-02",14.47]
["1982-02-03",14.69]
["1982-02-04",14.76]
["1982-02-05",14.65]
["1982-02-08",14.88]
["1982-02-09",14.95]
["1982-02-10",14.81]
["1982-02-11",14.71]
["1982-02-12","."]
["1982-02-15","."]
["1982-02-16",14.53]
["1982-02-17",14.5]
["1982-02-18",14.28]
["1982-02-19",14.24]
["1982-02-22",13.87]
["1982-02-23",13.93]
["1982-02-24",13.87]
["1982-02-25",13.91]
["1982-02-26",14.03]
["1982-03-01",13.85]
["1982-03-02",13.74]
["1982-03-03",13.69]
["1982-03-04",13.61]
["1982-03-05",13.59]
["1982-03-08",13.67]
["1982-03-09",13.69]
["1982-03-10",13.73]
["1982-03-11",13.95]
["1982-03-12",13.97]
["1982-03-15",13.96]
["1982-03-16",13.91]
["1982-03-17",13.88]
["1982-03-18",13.87]
["1982-03-19",13.89]
["1982-03-22",13.74]
["1982-03-23",13.72]
["1982-03-24",13.91]
["1982-03-25",13.9]
["1982-03-26",14.01]
["1982-03-29",14.16]
["1982-03-30",14.19]
["1982-03-31",14.18]
["1982-04-01",14.1]
["1982-04-02",14.1]
["1982-04-05",14.16]
["1982-04-06",14.18]
["1982-04-07",14.18]
["1982-04-08",13.98]
["1982-04-09","."]
["1982-04-12",13.83]
["1982-04-13",13.83]
["1982-04-14",13.95]
["1982-04-15",13.91]
["1982-04-16",13.71]
["1982-04-19",13.66]
["1982-04-20",13.72]
["1982-04-21",13.69]
["1982-04-22",13.71]
["1982-04-23",13.69]
["1982-04-26",13.7]
["1982-04-27",13.7]
["1982-04-28",13.77]
["1982-04-29",13.87]
["1982-04-30",13.87]
["1982-05-03",13.95]
["1982-05-04",13.87]
["1982-05-05",13.8]
["1982-05-06",13.54]
["1982-05-07",13.48]
["1982-05-10",13.49]
["1982-05-11",13.46]
["1982-05-12",13.59]
["1982-05-13",13.62]
["1982-05-14",13.48]
["1982-05-17",13.57]
["1982-05-18",13.6]
["1982-05-19",13.64]
["1982-05-20",13.53]
["1982-05-21",13.52]
["1982-05-24",13.58]
["1982-05-25",13.62]
["1982-05-26",13.68]
["1982-05-27",13.72]
["1982-05-28",13.71]
["1982-05-31","."]
["1982-06-01",13.93]
["1982-06-02",13.86]
["1982-06-03",13.9]
["1982-06-04",13.98]
["1982-06-07",13.94]
["1982-06-08",13.98]
["1982-06-09",13.99]
["1982-06-10",14.02]
["1982-06-11",13.93]
["1982-06-14",14.21]
["1982-06-15",14.21]
["1982-06-16",14.26]
["1982-06-17",14.48]
["1982-06-18",14.62]
["1982-06-21",14.63]
["1982-06-22",14.66]
["1982-06-23",14.74]
["1982-06-24",14.71]
["1982-06-25",14.76]
["1982-06-28",14.73]
["1982-06-29",14.61]
["1982-06-30",14.44]
["1982-07-01",14.4]
["1982-07-02",14.5]
["1982-07-05","."]
["1982-07-06",14.48]
["1982-07-07",14.49]
["1982-07-08",14.19]
["1982-07-09",14.03]
["1982-07-12",13.87]
["1982-07-13",14.02]
["1982-07-14",14.1]
["1982-07-15",13.96]
["1982-07-16",13.7]
["1982-07-19",13.68]
["1982-07-20",13.53]
["1982-07-21",13.6]
["1982-07-22",13.51]
["1982-07-23",13.56]
["1982-07-26",13.91]
["1982-07-27",13.86]
["1982-07-28",13.97]
["1982-07-29",13.83]
["1982-07-30",13.68]
["1982-08-02",13.41]
["1982-08-03",13.51]
["1982-08-04",13.68]
["1982-08-05",13.7]
["1982-08-06",13.85]
["1982-08-09",13.7]
["1982-08-10",13.69]
["1982-08-11",13.71]
["1982-08-12",13.55]
["1982-08-13",13.2]
["1982-08-16",13.09]
["1982-08-17",12.65]
["1982-08-18",12.57]
["1982-08-19",12.47]
["1982-08-20",12.24]
["1982-08-23",12.47]
["1982-08-24",12.35]
["1982-08-25",12.43]
["1982-08-26",12.55]
["1982-08-27",12.77]
["1982-08-30",12.81]
["1982-08-31",12.81]
["1982-09-01",12.76]
["1982-09-02",12.6]
["1982-09-03",12.47]
["1982-09-06","."]
["1982-09-07",12.53]
["1982-09-08",12.51]
["1982-09-09",12.53]
["1982-09-10",12.73]
["1982-09-13",12.63]
["1982-09-14",12.56]
["1982-09-15",12.6]
["1982-09-16",12.6]
["1982-09-17",12.51]
["1982-09-20",12.47]
["1982-09-21",12.18]
["1982-09-22",12.04]
["1982-09-23",11.94]
["1982-09-24",12.09]
["1982-09-27",11.99]
["1982-09-28",11.85]
["1982-09-29",11.8]
["1982-09-30",11.73]
["1982-10-01",11.51]
["1982-10-04",11.72]
["1982-10-05",11.69]
["1982-10-06",11.5]
["1982-10-07",10.91]
["1982-10-08",10.83]
["1982-10-11","."]
["1982-10-12",10.53]
["1982-10-13",10.39]
["1982-10-14",10.61]
["1982-10-15",10.75]
["1982-10-18",10.58]
["1982-10-19",10.56]
["1982-10-20",10.69]
["1982-10-21",10.69]
["1982-10-22",10.81]
["1982-10-25",11.11]
["1982-10-26",10.87]
["1982-10-27",10.9]
["1982-10-28",10.77]
["1982-10-29",10.71]
["1982-11-01",10.56]
["1982-11-02","."]
["1982-11-03",10.46]
["1982-11-04",10.42]
["1982-11-05",10.48]
["1982-11-08",10.55]
["1982-11-09",10.51]
["1982-11-10",10.48]
["1982-11-11","."]
["1982-11-12",10.58]
["1982-11-15",10.65]
["1982-11-16",10.67]
["1982-11-17",10.59]
["1982-11-18",10.46]
["1982-11-19",10.42]
["1982-11-22",10.43]
["1982-11-23",10.53]
["1982-11-24",10.59]
["1982-11-25","."]
["1982-11-26",10.51]
["1982-11-29",10.78]
["1982-11-30",10.79]
["1982-12-01",10.74]
["1982-12-02",10.68]
["1982-12-03",10.47]
["1982-12-06",10.46]
["1982-12-07",10.48]
["1982-12-08",10.62]
["1982-12-09",10.58]
["1982-12-10",10.66]
["1982-12-13",10.61]
["1982-12-14",10.46]
["1982-12-15",10.5]
["1982-12-16",10.59]
["1982-12-17",10.64]
["1982-12-20",10.7]
["1982-12-21",10.54]
["1982-12-22",10.53]
["1982-12-23",10.47]
["1982-12-24","."]
["1982-12-27",10.44]
["1982-12-28",10.44]
["1982-12-29",10.47]
["1982-12-30",10.44]
["1982-12-31",10.36]
["1983-01-03",10.32]
["1983-01-04",10.37]
["1983-01-05",10.35]
["1983-01-06",10.39]
["1983-01-07",10.36]
["1983-01-10",10.38]
["1983-01-11",10.34]
["1983-01-12",10.32]
["1983-01-13",10.27]
["1983-01-14",10.28]
["1983-01-17",10.28]
["1983-01-18",10.3]
["1983-01-19",10.41]
["1983-01-20",10.43]
["1983-01-21",10.61]
["1983-01-24",10.7]
["1983-01-25",10.62]
["1983-01-26",10.69]
["1983-01-27",10.67]
["1983-01-28",10.71]
["1983-01-31",10.8]
["1983-02-01",10.78]
["1983-02-02",10.88]
["1983-02-03",10.93]
["1983-02-04",10.99]
["1983-02-07",10.96]
["1983-02-08",10.99]
["1983-02-09",11]
["1983-02-10",10.83]
["1983-02-11",10.8]
["1983-02-14",10.8]
["1983-02-15",10.84]
["1983-02-16",10.81]
["1983-02-17",10.71]
["1983-02-18",10.6]
["1983-02-21","."]
["1983-02-22",10.46]
["1983-02-23",10.44]
["1983-02-24",10.42]
["1983-02-25",10.26]
["1983-02-28",10.27]
["1983-03-01",10.220000000000001]
["1983-03-02",10.26]
["1983-03-03",10.23]
["1983-03-04",10.27]
["1983-03-07",10.43]
["1983-03-08",10.52]
["1983-03-09",10.48]
["1983-03-10",10.55]
["1983-03-11",10.59]
["1983-03-14",10.48]
["1983-03-15",10.46]
["1983-03-16",10.53]
["1983-03-17",10.56]
["1983-03-18",10.58]
["1983-03-21",10.6]
["1983-03-22",10.62]
["1983-03-23",10.58]
["1983-03-24",10.58]
["1983-03-25",10.64]
["1983-03-28",10.66]
["1983-03-29",10.6]
["1983-03-30",10.59]
["1983-03-31",10.62]
["1983-04-01","."]
["1983-04-04",10.6]
["1983-04-05",10.49]
["1983-04-06",10.49]
["1983-04-07",10.51]
["1983-04-08",10.51]
["1983-04-11",10.41]
["1983-04-12",10.42]
["1983-04-13",10.39]
["1983-04-14",10.29]
["1983-04-15",10.33]
["1983-04-18",10.29]
["1983-04-19",10.39]
["1983-04-20",10.39]
["1983-04-21",10.43]
["1983-04-22",10.42]
["1983-04-25",10.4]
["1983-04-26",10.37]
["1983-04-27",10.29]
["1983-04-28",10.31]
["1983-04-29",10.27]
["1983-05-02",10.26]
["1983-05-03",10.26]
["1983-05-04",10.119999999999999]
["1983-05-05",10.16]
["1983-05-06",10.130000000000001]
["1983-05-09",10.25]
["1983-05-10",10.16]
["1983-05-11",10.18]
["1983-05-12",10.23]
["1983-05-13",10.220000000000001]
["1983-05-16",10.37]
["1983-05-17",10.41]
["1983-05-18",10.43]
["1983-05-19",10.49]
["1983-05-20",10.54]
["1983-05-23",10.57]
["1983-05-24",10.56]
["1983-05-25",10.58]
["1983-05-26",10.63]
["1983-05-27",10.62]
["1983-05-30","."]
["1983-05-31",10.81]
["1983-06-01",10.77]
["1983-06-02",10.78]
["1983-06-03",10.79]
["1983-06-06",10.79]
["1983-06-07",10.85]
["1983-06-08",10.92]
["1983-06-09",10.88]
["1983-06-10",10.89]
["1983-06-13",10.75]
["1983-06-14",10.77]
["1983-06-15",10.72]
["1983-06-16",10.64]
["1983-06-17",10.68]
["1983-06-20",10.8]
["1983-06-21",10.79]
["1983-06-22",10.83]
["1983-06-23",10.9]
["1983-06-24",11.02]
["1983-06-27",11.11]
["1983-06-28",11.04]
["1983-06-29",10.99]
["1983-06-30",10.96]
["1983-07-01",10.93]
["1983-07-04","."]
["1983-07-05",11.21]
["1983-07-06",11.16]
["1983-07-07",11.29]
["1983-07-08",11.33]
["1983-07-11",11.28]
["1983-07-12",11.42]
["1983-07-13",11.4]
["1983-07-14",11.38]
["1983-07-15",11.51]
["1983-07-18",11.41]
["1983-07-19",11.36]
["1983-07-20",11.28]
["1983-07-21",11.32]
["1983-07-22",11.43]
["1983-07-25",11.41]
["1983-07-26",11.49]
["1983-07-27",11.51]
["1983-07-28",11.66]
["1983-07-29",11.76]
["1983-08-01",11.8]
["1983-08-02",11.82]
["1983-08-03",11.92]
["1983-08-04",12.12]
["1983-08-05",12.1]
["1983-08-08",12.2]
["1983-08-09",12.13]
["1983-08-10",12.17]
["1983-08-11",12.04]
["1983-08-12",11.96]
["1983-08-15",11.76]
["1983-08-16",11.71]
["1983-08-17",11.65]
["1983-08-18",11.7]
["1983-08-19",11.72]
["1983-08-22",11.54]
["1983-08-23",11.57]
["1983-08-24",11.54]
["1983-08-25",11.62]
["1983-08-26",11.65]
["1983-08-29",11.86]
["1983-08-30",11.9]
["1983-08-31",11.98]
["1983-09-01",11.97]
["1983-09-02",12.01]
["1983-09-05","."]
["1983-09-06",11.85]
["1983-09-07",11.7]
["1983-09-08",11.77]
["1983-09-09",11.73]
["1983-09-12",11.56]
["1983-09-13",11.63]
["1983-09-14",11.76]
["1983-09-15",11.82]
["1983-09-16",11.68]
["1983-09-19",11.66]
["1983-09-20",11.57]
["1983-09-21",11.64]
["1983-09-22",11.6]
["1983-09-23",11.49]
["1983-09-26",11.41]
["1983-09-27",11.45]
["1983-09-28",11.49]
["1983-09-29",11.5]
["1983-09-30",11.44]
["1983-10-03",11.47]
["1983-10-04",11.46]
["1983-10-05",11.35]
["1983-10-06",11.31]
["1983-10-07",11.33]
["1983-10-10","."]
["1983-10-11",11.57]
["1983-10-12",11.59]
["1983-10-13",11.65]
["1983-10-14",11.58]
["1983-10-17",11.47]
["1983-10-18",11.49]
["1983-10-19",11.49]
["1983-10-20",11.47]
["1983-10-21",11.43]
["1983-10-24",11.66]
["1983-10-25",11.7]
["1983-10-26",11.72]
["1983-10-27",11.66]
["1983-10-28",11.68]
["1983-10-31",11.74]
["1983-11-01",11.69]
["1983-11-02",11.7]
["1983-11-03",11.75]
["1983-11-04",11.85]
["1983-11-07",11.85]
["1983-11-08","."]
["1983-11-09",11.84]
["1983-11-10",11.71]
["1983-11-11","."]
["1983-11-14",11.68]
["1983-11-15",11.7]
["1983-11-16",11.7]
["1983-11-17",11.72]
["1983-11-18",11.72]
["1983-11-21",11.65]
["1983-11-22",11.57]
["1983-11-23",11.59]
["1983-11-24","."]
["1983-11-25",11.55]
["1983-11-28",11.63]
["1983-11-29",11.58]
["1983-11-30",11.63]
["1983-12-01",11.63]
["1983-12-02",11.75]
["1983-12-05",11.78]
["1983-12-06",11.76]
["1983-12-07",11.79]
["1983-12-08",11.89]
["1983-12-09",11.9]
["1983-12-12",11.87]
["1983-12-13",11.95]
["1983-12-14",11.97]
["1983-12-15",11.96]
["1983-12-16",11.88]
["1983-12-19",11.87]
["1983-12-20",11.86]
["1983-12-21",11.83]
["1983-12-22",11.77]
["1983-12-23",11.79]
["1983-12-26","."]
["1983-12-27",11.75]
["1983-12-28",11.81]
["1983-12-29",11.79]
["1983-12-30",11.82]
["1984-01-02","."]
["1984-01-03",11.86]
["1984-01-04",11.78]
["1984-01-05",11.77]
["1984-01-06",11.73]
["1984-01-09",11.75]
["1984-01-10",11.71]
["1984-01-11",11.76]
["1984-01-12",11.76]
["1984-01-13",11.59]
["1984-01-16",11.54]
["1984-01-17",11.57]
["1984-01-18",11.61]
["1984-01-19",11.6]
["1984-01-20",11.64]
["1984-01-23",11.63]
["1984-01-24",11.63]
["1984-01-25",11.64]
["1984-01-26",11.63]
["1984-01-27",11.63]
["1984-01-30",11.66]
["1984-01-31",11.67]
["1984-02-01",11.64]
["1984-02-02",11.6]
["1984-02-03",11.6]
["1984-02-06",11.7]
["1984-02-07",11.71]
["1984-02-08",11.72]
["1984-02-09",11.73]
["1984-02-10",11.83]
["1984-02-13","."]
["1984-02-14",11.85]
["1984-02-15",11.81]
["1984-02-16",11.83]
["1984-02-17",11.92]
["1984-02-20","."]
["1984-02-21",11.91]
["1984-02-22",11.93]
["1984-02-23",12.05]
["1984-02-24",11.99]
["1984-02-27",12.05]
["1984-02-28",12.09]
["1984-02-29",12.04]
["1984-03-01",12.07]
["1984-03-02",11.99]
["1984-03-05",12.07]
["1984-03-06",12.09]
["1984-03-07",12.22]
["1984-03-08",12.24]
["1984-03-09",12.28]
["1984-03-12",12.24]
["1984-03-13",12.27]
["1984-03-14",12.31]
["1984-03-15",12.31]
["1984-03-16",12.34]
["1984-03-19",12.45]
["1984-03-20",12.44]
["1984-03-21",12.45]
["1984-03-22",12.49]
["1984-03-23",12.48]
["1984-03-26",12.46]
["1984-03-27",12.46]
["1984-03-28",12.42]
["1984-03-29",12.41]
["1984-03-30",12.53]
["1984-04-02",12.56]
["1984-04-03",12.65]
["1984-04-04",12.67]
["1984-04-05",12.65]
["1984-04-06",12.51]
["1984-04-09",12.47]
["1984-04-10",12.52]
["1984-04-11",12.5]
["1984-04-12",12.4]
["1984-04-13",12.57]
["1984-04-16",12.61]
["1984-04-17",12.57]
["1984-04-18",12.7]
["1984-04-19",12.77]
["1984-04-20","."]
["1984-04-23",12.8]
["1984-04-24",12.75]
["1984-04-25",12.69]
["1984-04-26",12.67]
["1984-04-27",12.79]
["1984-04-30",12.82]
["1984-05-01",12.82]
["1984-05-02",12.86]
["1984-05-03",12.89]
["1984-05-04",13.07]
["1984-05-07",13.13]
["1984-05-08",13.09]
["1984-05-09",13.21]
["1984-05-10",13.25]
["1984-05-11",13.46]
["1984-05-14",13.58]
["1984-05-15",13.48]
["1984-05-16",13.41]
["1984-05-17",13.54]
["1984-05-18",13.45]
["1984-05-21",13.43]
["1984-05-22",13.52]
["1984-05-23",13.54]
["1984-05-24",13.72]
["1984-05-25",13.75]
["1984-05-28","."]
["1984-05-29",13.89]
["1984-05-30",13.99]
["1984-05-31",13.91]
["1984-06-01",13.63]
["1984-06-04",13.42]
["1984-06-05",13.37]
["1984-06-06",13.54]
["1984-06-07",13.54]
["1984-06-08",13.46]
["1984-06-11",13.58]
["1984-06-12",13.54]
["1984-06-13",13.44]
["1984-06-14",13.39]
["1984-06-15",13.21]
["1984-06-18",13.27]
["1984-06-19",13.38]
["1984-06-20",13.65]
["1984-06-21",13.72]
["1984-06-22",13.74]
["1984-06-25",13.75]
["1984-06-26",13.79]
["1984-06-27",13.76]
["1984-06-28",13.8]
["1984-06-29",13.84]
["1984-07-02",13.87]
["1984-07-03",13.8]
["1984-07-04","."]
["1984-07-05",13.77]
["1984-07-06",13.75]
["1984-07-09",13.48]
["1984-07-10",13.53]
["1984-07-11",13.55]
["1984-07-12",13.42]
["1984-07-13",13.3]
["1984-07-16",13.32]
["1984-07-17",13.37]
["1984-07-18",13.32]
["1984-07-19",13.25]
["1984-07-20",13.36]
["1984-07-23",13.35]
["1984-07-24",13.31]
["1984-07-25",13.06]
["1984-07-26",12.89]
["1984-07-27",12.95]
["1984-07-30",13.05]
["1984-07-31",12.91]
["1984-08-01",12.81]
["1984-08-02",12.74]
["1984-08-03",12.61]
["1984-08-06",12.73]
["1984-08-07",12.69]
["1984-08-08",12.66]
["1984-08-09",12.61]
["1984-08-10",12.68]
["1984-08-13",12.74]
["1984-08-14",12.67]
["1984-08-15",12.74]
["1984-08-16",12.7]
["1984-08-17",12.7]
["1984-08-20",12.69]
["1984-08-21",12.62]
["1984-08-22",12.65]
["1984-08-23",12.69]
["1984-08-24",12.66]
["1984-08-27",12.81]
["1984-08-28",12.81]
["1984-08-29",12.83]
["1984-08-30",12.84]
["1984-08-31",12.79]
["1984-09-03","."]
["1984-09-04",12.88]
["1984-09-05",12.92]
["1984-09-06",12.81]
["1984-09-07",12.7]
["1984-09-10",12.62]
["1984-09-11",12.54]
["1984-09-12",12.55]
["1984-09-13",12.44]
["1984-09-14",12.42]
["1984-09-17",12.4]
["1984-09-18",12.35]
["1984-09-19",12.25]
["1984-09-20",12.28]
["1984-09-21",12.45]
["1984-09-24",12.52]
["1984-09-25",12.56]
["1984-09-26",12.46]
["1984-09-27",12.31]
["1984-09-28",12.47]
["1984-10-01",12.54]
["1984-10-02",12.54]
["1984-10-03",12.54]
["1984-10-04",12.52]
["1984-10-05",12.39]
["1984-10-08","."]
["1984-10-09",12.36]
["1984-10-10",12.36]
["1984-10-11",12.31]
["1984-10-12",12.28]
["1984-10-15",12.34]
["1984-10-16",12.32]
["1984-10-17",12.28]
["1984-10-18",12.09]
["1984-10-19",11.93]
["1984-10-22",11.9]
["1984-10-23",11.78]
["1984-10-24",11.74]
["1984-10-25",11.83]
["1984-10-26",11.99]
["1984-10-29",11.95]
["1984-10-30",11.75]
["1984-10-31",11.79]
["1984-11-01",11.66]
["1984-11-02",11.66]
["1984-11-05",11.6]
["1984-11-06","."]
["1984-11-07",11.72]
["1984-11-08",11.81]
["1984-11-09",11.71]
["1984-11-12","."]
["1984-11-13",11.78]
["1984-11-14",11.81]
["1984-11-15",11.73]
["1984-11-16",11.69]
["1984-11-19",11.61]
["1984-11-20",11.53]
["1984-11-21",11.39]
["1984-11-22","."]
["1984-11-23",11.24]
["1984-11-26",11.28]
["1984-11-27",11.28]
["1984-11-28",11.38]
["1984-11-29",11.42]
["1984-11-30",11.58]
["1984-12-03",11.56]
["1984-12-04",11.52]
["1984-12-05",11.52]
["1984-12-06",11.61]
["1984-12-07",11.7]
["1984-12-10",11.66]
["1984-12-11",11.57]
["1984-12-12",11.54]
["1984-12-13",11.7]
["1984-12-14",11.56]
["1984-12-17",11.49]
["1984-12-18",11.29]
["1984-12-19",11.34]
["1984-12-20",11.37]
["1984-12-21",11.34]
["1984-12-24",11.31]
["1984-12-25","."]
["1984-12-26",11.45]
["1984-12-27",11.45]
["1984-12-28",11.46]
["1984-12-31",11.55]
["1985-01-01","."]
["1985-01-02",11.7]
["1985-01-03",11.62]
["1985-01-04",11.67]
["1985-01-07",11.5]
["1985-01-08",11.45]
["1985-01-09",11.47]
["1985-01-10",11.48]
["1985-01-11",11.59]
["1985-01-14",11.6]
["1985-01-15",11.49]
["1985-01-16",11.51]
["1985-01-17",11.48]
["1985-01-18",11.39]
["1985-01-21","."]
["1985-01-22",11.27]
["1985-01-23",11.21]
["1985-01-24",11.06]
["1985-01-25",11.11]
["1985-01-28",11.11]
["1985-01-29",11.11]
["1985-01-30",11.08]
["1985-01-31",11.17]
["1985-02-01",11.29]
["1985-02-04",11.35]
["1985-02-05",11.3]
["1985-02-06",11.4]
["1985-02-07",11.41]
["1985-02-08",11.37]
["1985-02-11",11.42]
["1985-02-12","."]
["1985-02-13",11.39]
["1985-02-14",11.29]
["1985-02-15",11.38]
["1985-02-18","."]
["1985-02-19",11.37]
["1985-02-20",11.52]
["1985-02-21",11.64]
["1985-02-22",11.76]
["1985-02-25",11.75]
["1985-02-26",11.72]
["1985-02-27",11.89]
["1985-02-28",11.91]
["1985-03-01",11.86]
["1985-03-04",11.93]
["1985-03-05",11.86]
["1985-03-06",11.92]
["1985-03-07",11.94]
["1985-03-08",11.71]
["1985-03-11",11.72]
["1985-03-12",11.78]
["1985-03-13",11.9]
["1985-03-14",11.92]
["1985-03-15",11.93]
["1985-03-18",12.02]
["1985-03-19",11.99]
["1985-03-20",11.91]
["1985-03-21",11.82]
["1985-03-22",11.88]
["1985-03-25",11.86]
["1985-03-26",11.77]
["1985-03-27",11.84]
["1985-03-28",11.75]
["1985-03-29",11.65]
["1985-04-01",11.66]
["1985-04-02",11.7]
["1985-04-03",11.73]
["1985-04-04",11.75]
["1985-04-05","."]
["1985-04-08",11.77]
["1985-04-09",11.66]
["1985-04-10",11.58]
["1985-04-11",11.42]
["1985-04-12",11.43]
["1985-04-15",11.37]
["1985-04-16",11.25]
["1985-04-17",11.29]
["1985-04-18",11.13]
["1985-04-19",11.16]
["1985-04-22",11.13]
["1985-04-23",11.25]
["1985-04-24",11.25]
["1985-04-25",11.37]
["1985-04-26",11.35]
["1985-04-29",11.47]
["1985-04-30",11.41]
["1985-05-01",11.27]
["1985-05-02",11.29]
["1985-05-03",11.21]
["1985-05-06",11.19]
["1985-05-07",11.17]
["1985-05-08",11.26]
["1985-05-09",11.2]
["1985-05-10",11.04]
["1985-05-13",11.04]
["1985-05-14",10.87]
["1985-05-15",10.89]
["1985-05-16",10.81]
["1985-05-17",10.84]
["1985-05-20",10.56]
["1985-05-21",10.6]
["1985-05-22",10.62]
["1985-05-23",10.64]
["1985-05-24",10.57]
["1985-05-27","."]
["1985-05-28",10.43]
["1985-05-29",10.46]
["1985-05-30",10.39]
["1985-05-31",10.28]
["1985-06-03",10.050000000000001]
["1985-06-04",10.050000000000001]
["1985-06-05",9.83]
["1985-06-06",9.89]
["1985-06-07",10.19]
["1985-06-10",10.16]
["1985-06-11",10.08]
["1985-06-12",10.16]
["1985-06-13",10.210000000000001]
["1985-06-14",9.98]
["1985-06-17",9.9700000000000006]
["1985-06-18",9.9]
["1985-06-19",10.039999999999999]
["1985-06-20",10.14]
["1985-06-21",10.34]
["1985-06-24",10.45]
["1985-06-25",10.5]
["1985-06-26",10.54]
["1985-06-27",10.39]
["1985-06-28",10.25]
["1985-07-01",10.19]
["1985-07-02",10.199999999999999]
["1985-07-03",10.23]
["1985-07-04","."]
["1985-07-05",9.93]
["1985-07-08",10.050000000000001]
["1985-07-09",10.050000000000001]
["1985-07-10",10.07]
["1985-07-11",10.220000000000001]
["1985-07-12",10.23]
["1985-07-15",10.220000000000001]
["1985-07-16",10.15]
["1985-07-17",10.119999999999999]
["1985-07-18",10.3]
["1985-07-19",10.34]
["1985-07-22",10.46]
["1985-07-23",10.47]
["1985-07-24",10.51]
["1985-07-25",10.52]
["1985-07-26",10.59]
["1985-07-29",10.67]
["1985-07-30",10.66]
["1985-07-31",10.57]
["1985-08-01",10.51]
["1985-08-02",10.66]
["1985-08-05",10.64]
["1985-08-06",10.65]
["1985-08-07",10.55]
["1985-08-08",10.43]
["1985-08-09",10.37]
["1985-08-12",10.38]
["1985-08-13",10.46]
["1985-08-14",10.38]
["1985-08-15",10.36]
["1985-08-16",10.26]
["1985-08-19",10.23]
["1985-08-20",10.199999999999999]
["1985-08-21",10.119999999999999]
["1985-08-22",10.1]
["1985-08-23",10.14]
["1985-08-26",10.18]
["1985-08-27",10.119999999999999]
["1985-08-28",10.16]
["1985-08-29",10.119999999999999]
["1985-08-30",10.28]
["1985-09-02","."]
["1985-09-03",10.24]
["1985-09-04",10.16]
["1985-09-05",10.27]
["1985-09-06",10.5]
["1985-09-09",10.49]
["1985-09-10",10.48]
["1985-09-11",10.51]
["1985-09-12",10.52]
["1985-09-13",10.4]
["1985-09-16",10.37]
["1985-09-17",10.41]
["1985-09-18",10.43]
["1985-09-19",10.43]
["1985-09-20",10.36]
["1985-09-23",10.39]
["1985-09-24",10.33]
["1985-09-25",10.27]
["1985-09-26",10.220000000000001]
["1985-09-27","."]
["1985-09-30",10.31]
["1985-10-01",10.29]
["1985-10-02",10.3]
["1985-10-03",10.32]
["1985-10-04",10.36]
["1985-10-07",10.42]
["1985-10-08",10.36]
["1985-10-09",10.37]
["1985-10-10",10.35]
["1985-10-11",10.34]
["1985-10-14","."]
["1985-10-15",10.3]
["1985-10-16",10.25]
["1985-10-17",10.210000000000001]
["1985-10-18",10.17]
["1985-10-21",10.18]
["1985-10-22",10.119999999999999]
["1985-10-23",10.14]
["1985-10-24",10.15]
["1985-10-25",10.210000000000001]
["1985-10-28",10.28]
["1985-10-29",10.11]
["1985-10-30",9.9700000000000006]
["1985-10-31",10.01]
["1985-11-01",9.98]
["1985-11-04",9.98]
["1985-11-05",9.93]
["1985-11-06",9.93]
["1985-11-07",9.91]
["1985-11-08",9.84]
["1985-11-11","."]
["1985-11-12",9.74]
["1985-11-13",9.7799999999999994]
["1985-11-14",9.84]
["1985-11-15",9.92]
["1985-11-18",9.7200000000000006]
["1985-11-19",9.73]
["1985-11-20",9.7200000000000006]
["1985-11-21",9.58]
["1985-11-22",9.66]
["1985-11-25",9.68]
["1985-11-26",9.68]
["1985-11-27",9.64]
["1985-11-28","."]
["1985-11-29",9.59]
["1985-12-02",9.69]
["1985-12-03",9.68]
["1985-12-04",9.6300000000000008]
["1985-12-05",9.6199999999999992]
["1985-12-06",9.65]
["1985-12-09",9.49]
["1985-12-10",9.36]
["1985-12-11",9.1999999999999993]
["1985-12-12",9.27]
["1985-12-13",9.2100000000000009]
["1985-12-16",9.16]
["1985-12-17",9.0399999999999991]
["1985-12-18",9.11]
["1985-12-19",9.1]
["1985-12-20",9.0399999999999991]
["1985-12-23",9.08]
["1985-12-24",9.07]
["1985-12-25","."]
["1985-12-26",9.0399999999999991]
["1985-12-27",8.99]
["1985-12-30",9.01]
["1985-12-31",9]
["1986-01-01","."]
["1986-01-02",9.0399999999999991]
["1986-01-03",9.0500000000000007]
["1986-01-06",9.07]
["1986-01-07",8.94]
["1986-01-08",9.1300000000000008]
["1986-01-09",9.27]
["1986-01-10",9.39]
["1986-01-13",9.49]
["1986-01-14",9.43]
["1986-01-15",9.31]
["1986-01-16",9.3000000000000007]
["1986-01-17",9.24]
["1986-01-20","."]
["1986-01-21",9.2200000000000006]
["1986-01-22",9.2799999999999994]
["1986-01-23",9.23]
["1986-01-24",9.23]
["1986-01-27",9.1300000000000008]
["1986-01-28",9.0500000000000007]
["1986-01-29",9.09]
["1986-01-30",9.1]
["1986-01-31",9.08]
["1986-02-03",9.02]
["1986-02-04",8.9600000000000009]
["1986-02-05",8.9700000000000006]
["1986-02-06",9.0299999999999994]
["1986-02-07",9.11]
["1986-02-10",9]
["1986-02-11",8.93]
["1986-02-12",8.91]
["1986-02-13",8.85]
["1986-02-14",8.68]
["1986-02-17","."]
["1986-02-18",8.64]
["1986-02-19",8.6999999999999993]
["1986-02-20",8.67]
["1986-02-21",8.48]
["1986-02-24",8.39]
["1986-02-25",8.4]
["1986-02-26",8.36]
["1986-02-27",8.15]
["1986-02-28",8.1300000000000008]
["1986-03-03",7.99]
["1986-03-04",7.93]
["1986-03-05",8.1199999999999992]
["1986-03-06",8.0399999999999991]
["1986-03-07",7.96]
["1986-03-10",7.76]
["1986-03-11",7.7]
["1986-03-12",7.68]
["1986-03-13",7.75]
["1986-03-14",7.72]
["1986-03-17",7.77]
["1986-03-18",7.83]
["1986-03-19",7.82]
["1986-03-20",7.78]
["1986-03-21",7.8]
["1986-03-24",7.7]
["1986-03-25",7.7]
["1986-03-26",7.64]
["1986-03-27",7.49]
["1986-03-28","."]
["1986-03-31",7.39]
["1986-04-01",7.37]
["1986-04-02",7.33]
["1986-04-03",7.41]
["1986-04-04",7.45]
["1986-04-07",7.43]
["1986-04-08",7.31]
["1986-04-09",7.27]
["1986-04-10",7.23]
["1986-04-11",7.29]
["1986-04-14",7.19]
["1986-04-15",7.22]
["1986-04-16",6.98]
["1986-04-17",7.03]
["1986-04-18",7.09]
["1986-04-21",7.04]
["1986-04-22",7.25]
["1986-04-23",7.36]
["1986-04-24",7.51]
["1986-04-25",7.58]
["1986-04-28",7.48]
["1986-04-29",7.38]
["1986-04-30",7.38]
["1986-05-01",7.45]
["1986-05-02",7.51]
["1986-05-05",7.45]
["1986-05-06",7.46]
["1986-05-07",7.43]
["1986-05-08",7.4]
["1986-05-09",7.48]
["1986-05-12",7.67]
["1986-05-13",7.63]
["1986-05-14",7.66]
["1986-05-15",7.79]
["1986-05-16",7.99]
["1986-05-19",7.98]
["1986-05-20",7.88]
["1986-05-21",7.9]
["1986-05-22",7.88]
["1986-05-23",7.84]
["1986-05-26","."]
["1986-05-27",7.73]
["1986-05-28",7.73]
["1986-05-29",7.99]
["1986-05-30",8.0500000000000007]
["1986-06-02",8.32]
["1986-06-03",8.19]
["1986-06-04",8.39]
["1986-06-05",8.31]
["1986-06-06",7.95]
["1986-06-09",8.1300000000000008]
["1986-06-10",8.07]
["1986-06-11",8.01]
["1986-06-12",7.98]
["1986-06-13",7.73]
["1986-06-16",7.63]
["1986-06-17",7.63]
["1986-06-18",7.57]
["1986-06-19",7.69]
["1986-06-20",7.6]
["1986-06-23",7.55]
["1986-06-24",7.47]
["1986-06-25",7.42]
["1986-06-26",7.42]
["1986-06-27",7.38]
["1986-06-30",7.35]
["1986-07-01",7.37]
["1986-07-02",7.37]
["1986-07-03",7.31]
["1986-07-04","."]
["1986-07-07",7.31]
["1986-07-08",7.44]
["1986-07-09",7.31]
["1986-07-10",7.31]
["1986-07-11",7.3]
["1986-07-14",7.25]
["1986-07-15",7.16]
["1986-07-16",7.2]
["1986-07-17",7.18]
["1986-07-18",7.16]
["1986-07-21",7.14]
["1986-07-22",7.2]
["1986-07-23",7.29]
["1986-07-24",7.35]
["1986-07-25",7.33]
["1986-07-28",7.53]
["1986-07-29",7.41]
["1986-07-30",7.41]
["1986-07-31",7.34]
["1986-08-01",7.34]
["1986-08-04",7.33]
["1986-08-05",7.39]
["1986-08-06",7.47]
["1986-08-07",7.45]
["1986-08-08",7.3]
["1986-08-11",7.25]
["1986-08-12",7.23]
["1986-08-13",7.15]
["1986-08-14",7.16]
["1986-08-15",7.14]
["1986-08-18",7.14]
["1986-08-19",7.02]
["1986-08-20",7]
["1986-08-21",6.96]
["1986-08-22",7.07]
["1986-08-25",7.06]
["1986-08-26",6.97]
["1986-08-27",7.06]
["1986-08-28",7.04]
["1986-08-29",6.95]
["1986-09-01","."]
["1986-09-02",7.03]
["1986-09-03",7.2]
["1986-09-04",7.15]
["1986-09-05",7.32]
["1986-09-08",7.38]
["1986-09-09",7.35]
["1986-09-10",7.35]
["1986-09-11",7.57]
["1986-09-12",7.63]
["1986-09-15",7.53]
["1986-09-16",7.53]
["1986-09-17",7.46]
["1986-09-18",7.62]
["1986-09-19",7.67]
["1986-09-22",7.62]
["1986-09-23",7.58]
["1986-09-24",7.48]
["1986-09-25",7.47]
["1986-09-26",7.47]
["1986-09-29",7.54]
["1986-09-30",7.45]
["1986-10-01",7.41]
["1986-10-02",7.45]
["1986-10-03",7.31]
["1986-10-06",7.28]
["1986-10-07",7.28]
["1986-10-08",7.31]
["1986-10-09",7.33]
["1986-10-10",7.36]
["1986-10-13","."]
["1986-10-14",7.49]
["1986-10-15",7.51]
["1986-10-16",7.53]
["1986-10-17",7.57]
["1986-10-20",7.66]
["1986-10-21",7.57]
["1986-10-22",7.49]
["1986-10-23",7.43]
["1986-10-24",7.47]
["1986-10-27",7.42]
["1986-10-28",7.45]
["1986-10-29",7.41]
["1986-10-30",7.31]
["1986-10-31",7.34]
["1986-11-03",7.29]
["1986-11-04",7.31]
["1986-11-05",7.24]
["1986-11-06",7.32]
["1986-11-07",7.4]
["1986-11-10",7.38]
["1986-11-11","."]
["1986-11-12",7.35]
["1986-11-13",7.33]
["1986-11-14",7.29]
["1986-11-17",7.22]
["1986-11-18",7.27]
["1986-11-19",7.19]
["1986-11-20",7.19]
["1986-11-21",7.17]
["1986-11-24",7.11]
["1986-11-25",7.15]
["1986-11-26",7.15]
["1986-11-27","."]
["1986-11-28",7.15]
["1986-12-01",7.18]
["1986-12-02",7.08]
["1986-12-03",7.06]
["1986-12-04",7.01]
["1986-12-05",7.12]
["1986-12-08",7.1]
["1986-12-09",7.07]
["1986-12-10",7.05]
["1986-12-11",7.12]
["1986-12-12",7.13]
["1986-12-15",7.15]
["1986-12-16",7.12]
["1986-12-17",7.12]
["1986-12-18",7.11]
["1986-12-19",7.1]
["1986-12-22",7.1]
["1986-12-23",7.08]
["1986-12-24",7.07]
["1986-12-25","."]
["1986-12-26",7.08]
["1986-12-29",7.17]
["1986-12-30",7.23]
["1986-12-31",7.23]
["1987-01-01","."]
["1987-01-02",7.18]
["1987-01-05",7.08]
["1987-01-06",7.08]
["1987-01-07",7.05]
["1987-01-08",7.04]
["1987-01-09",7.01]
["1987-01-12",7.05]
["1987-01-13",7.1]
["1987-01-14",7.11]
["1987-01-15",7.08]
["1987-01-16",7.03]
["1987-01-19","."]
["1987-01-20",7.01]
["1987-01-21",7.01]
["1987-01-22",7.03]
["1987-01-23",7.06]
["1987-01-26",7.17]
["1987-01-27",7.16]
["1987-01-28",7.13]
["1987-01-29",7.13]
["1987-01-30",7.18]
["1987-02-02",7.23]
["1987-02-03",7.25]
["1987-02-04",7.23]
["1987-02-05",7.2]
["1987-02-06",7.19]
["1987-02-09",7.25]
["1987-02-10",7.33]
["1987-02-11",7.37]
["1987-02-12",7.31]
["1987-02-13",7.28]
["1987-02-16","."]
["1987-02-17",7.33]
["1987-02-18",7.3]
["1987-02-19",7.23]
["1987-02-20",7.24]
["1987-02-23",7.23]
["1987-02-24",7.18]
["1987-02-25",7.21]
["1987-02-26",7.21]
["1987-02-27",7.19]
["1987-03-02",7.17]
["1987-03-03",7.21]
["1987-03-04",7.14]
["1987-03-05",7.16]
["1987-03-06",7.23]
["1987-03-09",7.23]
["1987-03-10",7.23]
["1987-03-11",7.23]
["1987-03-12",7.22]
["1987-03-13",7.19]
["1987-03-16",7.22]
["1987-03-17",7.2]
["1987-03-18",7.21]
["1987-03-19",7.21]
["1987-03-20",7.22]
["1987-03-23",7.25]
["1987-03-24",7.27]
["1987-03-25",7.26]
["1987-03-26",7.24]
["1987-03-27",7.33]
["1987-03-30",7.54]
["1987-03-31",7.51]
["1987-04-01",7.59]
["1987-04-02",7.59]
["1987-04-03",7.59]
["1987-04-06",7.54]
["1987-04-07",7.62]
["1987-04-08",7.61]
["1987-04-09",7.78]
["1987-04-10",7.98]
["1987-04-13",8.07]
["1987-04-14",8.2799999999999994]
["1987-04-15",8.1]
["1987-04-16",8.0299999999999994]
["1987-04-17","."]
["1987-04-20",8.1999999999999993]
["1987-04-21",8.19]
["1987-04-22",8.24]
["1987-04-23",8.39]
["1987-04-24",8.4700000000000006]
["1987-04-27",8.3699999999999992]
["1987-04-28",8.2799999999999994]
["1987-04-29",8.35]
["1987-04-30",8.2100000000000009]
["1987-05-01",8.39]
["1987-05-04",8.52]
["1987-05-05",8.4499999999999993]
["1987-05-06",8.5399999999999991]
["1987-05-07",8.5]
["1987-05-08",8.43]
["1987-05-11",8.57]
["1987-05-12",8.5500000000000007]
["1987-05-13",8.5500000000000007]
["1987-05-14",8.57]
["1987-05-15",8.8000000000000007]
["1987-05-18",8.73]
["1987-05-19",8.89]
["1987-05-20",8.92]
["1987-05-21",8.8699999999999992]
["1987-05-22",8.7799999999999994]
["1987-05-25","."]
["1987-05-26",8.5500000000000007]
["1987-05-27",8.6]
["1987-05-28",8.56]
["1987-05-29",8.49]
["1987-06-01",8.4499999999999993]
["1987-06-02",8.7200000000000006]
["1987-06-03",8.64]
["1987-06-04",8.58]
["1987-06-05",8.5]
["1987-06-08",8.5299999999999994]
["1987-06-09",8.56]
["1987-06-10",8.56]
["1987-06-11",8.52]
["1987-06-12",8.32]
["1987-06-15",8.2799999999999994]
["1987-06-16",8.2799999999999994]
["1987-06-17",8.23]
["1987-06-18",8.27]
["1987-06-19",8.3000000000000007]
["1987-06-22",8.23]
["1987-06-23",8.23]
["1987-06-24",8.31]
["1987-06-25",8.25]
["1987-06-26",8.3699999999999992]
["1987-06-29",8.34]
["1987-06-30",8.3800000000000008]
["1987-07-01",8.36]
["1987-07-02",8.3000000000000007]
["1987-07-03","."]
["1987-07-06",8.2899999999999991]
["1987-07-07",8.2799999999999994]
["1987-07-08",8.32]
["1987-07-09",8.3699999999999992]
["1987-07-10",8.32]
["1987-07-13",8.3800000000000008]
["1987-07-14",8.33]
["1987-07-15",8.43]
["1987-07-16",8.41]
["1987-07-17",8.36]
["1987-07-20",8.41]
["1987-07-21",8.49]
["1987-07-22",8.5399999999999991]
["1987-07-23",8.56]
["1987-07-24",8.58]
["1987-07-27",8.6]
["1987-07-28",8.6199999999999992]
["1987-07-29",8.61]
["1987-07-30",8.61]
["1987-07-31",8.66]
["1987-08-03",8.81]
["1987-08-04",8.81]
["1987-08-05",8.7100000000000009]
["1987-08-06",8.73]
["1987-08-07",8.6999999999999993]
["1987-08-10",8.74]
["1987-08-11",8.73]
["1987-08-12",8.7200000000000006]
["1987-08-13",8.6300000000000008]
["1987-08-14",8.58]
["1987-08-17",8.56]
["1987-08-18",8.73]
["1987-08-19",8.77]
["1987-08-20",8.74]
["1987-08-21",8.77]
["1987-08-24",8.7799999999999994]
["1987-08-25",8.73]
["1987-08-26",8.7899999999999991]
["1987-08-27",8.92]
["1987-08-28",9.02]
["1987-08-31",9]
["1987-09-01",9.0500000000000007]
["1987-09-02",9.2799999999999994]
["1987-09-03",9.2899999999999991]
["1987-09-04",9.3000000000000007]
["1987-09-07","."]
["1987-09-08",9.5]
["1987-09-09",9.48]
["1987-09-10",9.42]
["1987-09-11",9.33]
["1987-09-14",9.34]
["1987-09-15",9.44]
["1987-09-16",9.52]
["1987-09-17",9.48]
["1987-09-18",9.3800000000000008]
["1987-09-21",9.4499999999999993]
["1987-09-22",9.3699999999999992]
["1987-09-23",9.4]
["1987-09-24",9.51]
["1987-09-25",9.5299999999999994]
["1987-09-28",9.52]
["1987-09-29",9.64]
["1987-09-30",9.6300000000000008]
["1987-10-01",9.66]
["1987-10-02",9.6]
["1987-10-05",9.69]
["1987-10-06",9.7200000000000006]
["1987-10-07",9.7100000000000009]
["1987-10-08",9.86]
["1987-10-09",9.94]
["1987-10-12","."]
["1987-10-13",9.9]
["1987-10-14",10.130000000000001]
["1987-10-15",10.18]
["1987-10-16",10.23]
["1987-10-19",10.15]
["1987-10-20",9.4]
["1987-10-21",9.3000000000000007]
["1987-10-22",8.9700000000000006]
["1987-10-23",8.98]
["1987-10-26",8.8000000000000007]
["1987-10-27",8.92]
["1987-10-28",9.01]
["1987-10-29",8.89]
["1987-10-30",8.8800000000000008]
["1987-11-02",8.98]
["1987-11-03",8.91]
["1987-11-04",8.85]
["1987-11-05",8.7200000000000006]
["1987-11-06",8.76]
["1987-11-09",8.7799999999999994]
["1987-11-10",8.7899999999999991]
["1987-11-11","."]
["1987-11-12",8.8000000000000007]
["1987-11-13",8.84]
["1987-11-16",8.82]
["1987-11-17",8.86]
["1987-11-18",8.85]
["1987-11-19",8.83]
["1987-11-20",8.7899999999999991]
["1987-11-23",8.8000000000000007]
["1987-11-24",8.89]
["1987-11-25",8.98]
["1987-11-26","."]
["1987-11-27",9.11]
["1987-11-30",8.99]
["1987-12-01",9.01]
["1987-12-02",9.01]
["1987-12-03",8.94]
["1987-12-04",8.94]
["1987-12-07",9.07]
["1987-12-08",9.09]
["1987-12-09",9.0500000000000007]
["1987-12-10",9.23]
["1987-12-11",9.2799999999999994]
["1987-12-14",9.23]
["1987-12-15",9.09]
["1987-12-16",9]
["1987-12-17",9.0299999999999994]
["1987-12-18",8.89]
["1987-12-21",8.8800000000000008]
["1987-12-22",8.9499999999999993]
["1987-12-23",8.83]
["1987-12-24",8.82]
["1987-12-25","."]
["1987-12-28",8.93]
["1987-12-29",8.85]
["1987-12-30",8.7799999999999994]
["1987-12-31",8.83]
["1988-01-01","."]
["1988-01-04",8.83]
["1988-01-05",8.76]
["1988-01-06",8.82]
["1988-01-07",8.83]
["1988-01-08",8.9700000000000006]
["1988-01-11",8.94]
["1988-01-12",8.93]
["1988-01-13",8.8699999999999992]
["1988-01-14",8.86]
["1988-01-15",8.6]
["1988-01-18","."]
["1988-01-19",8.65]
["1988-01-20",8.61]
["1988-01-21",8.5299999999999994]
["1988-01-22",8.49]
["1988-01-25",8.4499999999999993]
["1988-01-26",8.5399999999999991]
["1988-01-27",8.3800000000000008]
["1988-01-28",8.33]
["1988-01-29",8.26]
["1988-02-01",8.26]
["1988-02-02",8.18]
["1988-02-03",8.2100000000000009]
["1988-02-04",8.24]
["1988-02-05",8.1199999999999992]
["1988-02-08",8.19]
["1988-02-09",8.16]
["1988-02-10",8.11]
["1988-02-11",8.16]
["1988-02-12",8.2799999999999994]
["1988-02-15","."]
["1988-02-16",8.31]
["1988-02-17",8.32]
["1988-02-18",8.2799999999999994]
["1988-02-19",8.26]
["1988-02-22",8.24]
["1988-02-23",8.17]
["1988-02-24",8.18]
["1988-02-25",8.23]
["1988-02-26",8.18]
["1988-02-29",8.16]
["1988-03-01",8.15]
["1988-03-02",8.1300000000000008]
["1988-03-03",8.1199999999999992]
["1988-03-04",8.2799999999999994]
["1988-03-07",8.3000000000000007]
["1988-03-08",8.33]
["1988-03-09",8.32]
["1988-03-10",8.35]
["1988-03-11",8.2899999999999991]
["1988-03-14",8.2899999999999991]
["1988-03-15",8.3000000000000007]
["1988-03-16",8.36]
["1988-03-17",8.3000000000000007]
["1988-03-18",8.41]
["1988-03-21",8.4700000000000006]
["1988-03-22",8.4600000000000009]
["1988-03-23",8.4700000000000006]
["1988-03-24",8.51]
["1988-03-25",8.4700000000000006]
["1988-03-28",8.58]
["1988-03-29",8.56]
["1988-03-30",8.57]
["1988-03-31",8.57]
["1988-04-01","."]
["1988-04-04",8.68]
["1988-04-05",8.67]
["1988-04-06",8.61]
["1988-04-07",8.6]
["1988-04-08",8.52]
["1988-04-11",8.59]
["1988-04-12",8.57]
["1988-04-13",8.56]
["1988-04-14",8.67]
["1988-04-15",8.74]
["1988-04-18",8.81]
["1988-04-19",8.81]
["1988-04-20",8.83]
["1988-04-21",8.82]
["1988-04-22",8.7799999999999994]
["1988-04-25",8.7799999999999994]
["1988-04-26",8.8000000000000007]
["1988-04-27",8.8000000000000007]
["1988-04-28",8.86]
["1988-04-29",8.8699999999999992]
["1988-05-02",8.94]
["1988-05-03",8.89]
["1988-05-04",8.9]
["1988-05-05",8.92]
["1988-05-06",9.01]
["1988-05-09",9.0299999999999994]
["1988-05-10",9.07]
["1988-05-11",9.0500000000000007]
["1988-05-12",9.0399999999999991]
["1988-05-13",9]
["1988-05-16",9.01]
["1988-05-17",9.1199999999999992]
["1988-05-18",9.19]
["1988-05-19",9.18]
["1988-05-20",9.2200000000000006]
["1988-05-23",9.23]
["1988-05-24",9.2200000000000006]
["1988-05-25",9.1999999999999993]
["1988-05-26",9.2100000000000009]
["1988-05-27",9.24]
["1988-05-30","."]
["1988-05-31",9.1999999999999993]
["1988-06-01",9.0299999999999994]
["1988-06-02",9.07]
["1988-06-03",8.9700000000000006]
["1988-06-06",8.9700000000000006]
["1988-06-07",9.02]
["1988-06-08",8.92]
["1988-06-09",8.9600000000000009]
["1988-06-10",8.92]
["1988-06-13",8.91]
["1988-06-14",8.69]
["1988-06-15",8.7100000000000009]
["1988-06-16",8.89]
["1988-06-17",9.02]
["1988-06-20",9.02]
["1988-06-21",9.0299999999999994]
["1988-06-22",8.9]
["1988-06-23",8.8800000000000008]
["1988-06-24",8.85]
["1988-06-27",8.94]
["1988-06-28",8.8699999999999992]
["1988-06-29",8.8800000000000008]
["1988-06-30",8.82]
["1988-07-01",8.77]
["1988-07-04","."]
["1988-07-05",8.82]
["1988-07-06",8.91]
["1988-07-07",8.9499999999999993]
["1988-07-08",9.0399999999999991]
["1988-07-11",9.02]
["1988-07-12",9.08]
["1988-07-13",9.1199999999999992]
["1988-07-14",9.1199999999999992]
["1988-07-15",9.08]
["1988-07-18",9.15]
["1988-07-19",9.1]
["1988-07-20",9.11]
["1988-07-21",9.16]
["1988-07-22",9.11]
["1988-07-25",9.07]
["1988-07-26",9.09]
["1988-07-27",9.14]
["1988-07-28",9.16]
["1988-07-29",9.1199999999999992]
["1988-08-01",9.07]
["1988-08-02",9]
["1988-08-03",9.0399999999999991]
["1988-08-04",8.99]
["1988-08-05",9.1199999999999992]
["1988-08-08",9.1199999999999992]
["1988-08-09",9.1999999999999993]
["1988-08-10",9.3000000000000007]
["1988-08-11",9.35]
["1988-08-12",9.36]
["1988-08-15",9.3699999999999992]
["1988-08-16",9.35]
["1988-08-17",9.3800000000000008]
["1988-08-18",9.35]
["1988-08-19",9.35]
["1988-08-22",9.3699999999999992]
["1988-08-23",9.32]
["1988-08-24",9.34]
["1988-08-25",9.41]
["1988-08-26",9.3800000000000008]
["1988-08-29",9.3000000000000007]
["1988-08-30",9.27]
["1988-08-31",9.25]
["1988-09-01",9.25]
["1988-09-02",9]
["1988-09-05","."]
["1988-09-06",8.99]
["1988-09-07",8.99]
["1988-09-08",8.99]
["1988-09-09",8.93]
["1988-09-12",8.9700000000000006]
["1988-09-13",8.94]
["1988-09-14",8.8800000000000008]
["1988-09-15",8.91]
["1988-09-16",8.93]
["1988-09-19",8.9700000000000006]
["1988-09-20",8.9700000000000006]
["1988-09-21",8.93]
["1988-09-22",8.9499999999999993]
["1988-09-23",8.9700000000000006]
["1988-09-26",9]
["1988-09-27",9.0399999999999991]
["1988-09-28",9.06]
["1988-09-29",8.98]
["1988-09-30",8.8699999999999992]
["1988-10-03",8.84]
["1988-10-04",8.8699999999999992]
["1988-10-05",8.8699999999999992]
["1988-10-06",8.8699999999999992]
["1988-10-07",8.6999999999999993]
["1988-10-10","."]
["1988-10-11",8.75]
["1988-10-12",8.84]
["1988-10-13",8.84]
["1988-10-14",8.81]
["1988-10-17",8.7899999999999991]
["1988-10-18",8.7799999999999994]
["1988-10-19",8.82]
["1988-10-20",8.7899999999999991]
["1988-10-21",8.83]
["1988-10-24",8.83]
["1988-10-25",8.83]
["1988-10-26",8.7899999999999991]
["1988-10-27",8.7200000000000006]
["1988-10-28",8.69]
["1988-10-31",8.65]
["1988-11-01",8.68]
["1988-11-02",8.73]
["1988-11-03",8.69]
["1988-11-04",8.85]
["1988-11-07",8.91]
["1988-11-08",8.91]
["1988-11-09",8.91]
["1988-11-10",8.9]
["1988-11-11","."]
["1988-11-14",8.91]
["1988-11-15",8.92]
["1988-11-16",9]
["1988-11-17",9.06]
["1988-11-18",9.0500000000000007]
["1988-11-21",9.0399999999999991]
["1988-11-22",9.09]
["1988-11-23",9.08]
["1988-11-24","."]
["1988-11-25",9.17]
["1988-11-28",9.16]
["1988-11-29",9.1300000000000008]
["1988-11-30",9.06]
["1988-12-01",9.01]
["1988-12-02",9.18]
["1988-12-05",9.1300000000000008]
["1988-12-06",8.9499999999999993]
["1988-12-07",9]
["1988-12-08",9.02]
["1988-12-09",9.07]
["1988-12-12",9.08]
["1988-12-13",9.15]
["1988-12-14",9.19]
["1988-12-15",9.19]
["1988-12-16",9.17]
["1988-12-19",9.15]
["1988-12-20",9.08]
["1988-12-21",9.07]
["1988-12-22",9.07]
["1988-12-23",9.0500000000000007]
["1988-12-26","."]
["1988-12-27",9.1300000000000008]
["1988-12-28",9.2100000000000009]
["1988-12-29",9.18]
["1988-12-30",9.14]
["1989-01-02","."]
["1989-01-03",9.23]
["1989-01-04",9.2200000000000006]
["1989-01-05",9.27]
["1989-01-06",9.25]
["1989-01-09",9.23]
["1989-01-10",9.24]
["1989-01-11",9.24]
["1989-01-12",9.14]
["1989-01-13",9.06]
["1989-01-16","."]
["1989-01-17",9.06]
["1989-01-18",8.99]
["1989-01-19",9]
["1989-01-20",9.0299999999999994]
["1989-01-23",9]
["1989-01-24",8.93]
["1989-01-25",8.99]
["1989-01-26",8.99]
["1989-01-27",8.9499999999999993]
["1989-01-30",9]
["1989-01-31",9.01]
["1989-02-01",8.99]
["1989-02-02",8.98]
["1989-02-03",9.01]
["1989-02-06",9.01]
["1989-02-07",8.9600000000000009]
["1989-02-08",8.9499999999999993]
["1989-02-09",9.1300000000000008]
["1989-02-10",9.19]
["1989-02-13",9.1999999999999993]
["1989-02-14",9.23]
["1989-02-15",9.2200000000000006]
["1989-02-16",9.2100000000000009]
["1989-02-17",9.1999999999999993]
["1989-02-20","."]
["1989-02-21",9.2200000000000006]
["1989-02-22",9.2899999999999991]
["1989-02-23",9.36]
["1989-02-24",9.3800000000000008]
["1989-02-27",9.36]
["1989-02-28",9.32]
["1989-03-01",9.36]
["1989-03-02",9.31]
["1989-03-03",9.31]
["1989-03-06",9.26]
["1989-03-07",9.26]
["1989-03-08",9.23]
["1989-03-09",9.24]
["1989-03-10",9.34]
["1989-03-13",9.35]
["1989-03-14",9.32]
["1989-03-15",9.31]
["1989-03-16",9.3000000000000007]
["1989-03-17",9.49]
["1989-03-20",9.5299999999999994]
["1989-03-21",9.5299999999999994]
["1989-03-22",9.4499999999999993]
["1989-03-23",9.43]
["1989-03-24","."]
["1989-03-27",9.44]
["1989-03-28",9.41]
["1989-03-29",9.36]
["1989-03-30",9.34]
["1989-03-31",9.3000000000000007]
["1989-04-03",9.2100000000000009]
["1989-04-04",9.17]
["1989-04-05",9.17]
["1989-04-06",9.1999999999999993]
["1989-04-07",9.27]
["1989-04-10",9.27]
["1989-04-11",9.27]
["1989-04-12",9.2899999999999991]
["1989-04-13",9.34]
["1989-04-14",9.18]
["1989-04-17",9.1999999999999993]
["1989-04-18",9.06]
["1989-04-19",9.08]
["1989-04-20",9.1999999999999993]
["1989-04-21",9.15]
["1989-04-24",9.15]
["1989-04-25",9.1199999999999992]
["1989-04-26",9.11]
["1989-04-27",9.0500000000000007]
["1989-04-28",9.02]
["1989-05-01",9.14]
["1989-05-02",9.08]
["1989-05-03",9.06]
["1989-05-04",9.06]
["1989-05-05",8.99]
["1989-05-08",9.0399999999999991]
["1989-05-09",9.15]
["1989-05-10",9.16]
["1989-05-11",9.1]
["1989-05-12",8.81]
["1989-05-15",8.82]
["1989-05-16",8.82]
["1989-05-17",8.8000000000000007]
["1989-05-18",8.7799999999999994]
["1989-05-19",8.7100000000000009]
["1989-05-22",8.58]
["1989-05-23",8.6]
["1989-05-24",8.6300000000000008]
["1989-05-25",8.67]
["1989-05-26",8.66]
["1989-05-29","."]
["1989-05-30",8.64]
["1989-05-31",8.6]
["1989-06-01",8.61]
["1989-06-02",8.43]
["1989-06-05",8.36]
["1989-06-06",8.36]
["1989-06-07",8.27]
["1989-06-08",8.27]
["1989-06-09",8.15]
["1989-06-12",8.16]
["1989-06-13",8.25]
["1989-06-14",8.1999999999999993]
["1989-06-15",8.33]
["1989-06-16",8.35]
["1989-06-19",8.3699999999999992]
["1989-06-20",8.31]
["1989-06-21",8.3699999999999992]
["1989-06-22",8.3800000000000008]
["1989-06-23",8.25]
["1989-06-26",8.18]
["1989-06-27",8.11]
["1989-06-28",8.17]
["1989-06-29",8.1199999999999992]
["1989-06-30",8.1]
["1989-07-03",8.09]
["1989-07-04","."]
["1989-07-05",8.11]
["1989-07-06",8.08]
["1989-07-07",8.02]
["1989-07-10",7.99]
["1989-07-11",8]
["1989-07-12",8]
["1989-07-13",8]
["1989-07-14",8.0399999999999991]
["1989-07-17",8.0500000000000007]
["1989-07-18",8.1300000000000008]
["1989-07-19",8.09]
["1989-07-20",8.01]
["1989-07-21",8.07]
["1989-07-24",8.0500000000000007]
["1989-07-25",8.01]
["1989-07-26",8.02]
["1989-07-27",7.92]
["1989-07-28",7.87]
["1989-07-31",7.82]
["1989-08-01",7.74]
["1989-08-02",7.76]
["1989-08-03",7.8]
["1989-08-04",8]
["1989-08-07",8.0299999999999994]
["1989-08-08",8]
["1989-08-09",8.0500000000000007]
["1989-08-10",8.02]
["1989-08-11",8.09]
["1989-08-14",8.24]
["1989-08-15",8.2100000000000009]
["1989-08-16",8.1199999999999992]
["1989-08-17",8.18]
["1989-08-18",8.15]
["1989-08-21",8.1999999999999993]
["1989-08-22",8.2899999999999991]
["1989-08-23",8.25]
["1989-08-24",8.1999999999999993]
["1989-08-25",8.2100000000000009]
["1989-08-28",8.27]
["1989-08-29",8.27]
["1989-08-30",8.25]
["1989-08-31",8.26]
["1989-09-01",8.19]
["1989-09-04","."]
["1989-09-05",8.19]
["1989-09-06",8.17]
["1989-09-07",8.17]
["1989-09-08",8.14]
["1989-09-11",8.1300000000000008]
["1989-09-12",8.1300000000000008]
["1989-09-13",8.18]
["1989-09-14",8.1300000000000008]
["1989-09-15",8.09]
["1989-09-18",8.1]
["1989-09-19",8.09]
["1989-09-20",8.15]
["1989-09-21",8.1999999999999993]
["1989-09-22",8.2200000000000006]
["1989-09-25",8.32]
["1989-09-26",8.3000000000000007]
["1989-09-27",8.3000000000000007]
["1989-09-28",8.3000000000000007]
["1989-09-29",8.31]
["1989-10-02",8.2799999999999994]
["1989-10-03",8.23]
["1989-10-04",8.2200000000000006]
["1989-10-05",8.15]
["1989-10-06",8.0299999999999994]
["1989-10-09","."]
["1989-10-10",8.0299999999999994]
["1989-10-11",8.07]
["1989-10-12",8.0399999999999991]
["1989-10-13",7.87]
["1989-10-16",7.98]
["1989-10-17",8]
["1989-10-18",8.01]
["1989-10-19",7.96]
["1989-10-20",7.98]
["1989-10-23",7.92]
["1989-10-24",7.87]
["1989-10-25",7.86]
["1989-10-26",7.88]
["1989-10-27",7.94]
["1989-10-30",7.92]
["1989-10-31",7.92]
["1989-11-01",7.91]
["1989-11-02",7.87]
["1989-11-03",7.96]
["1989-11-06",8]
["1989-11-07",7.9]
["1989-11-08",7.87]
["1989-11-09",7.9]
["1989-11-10",7.92]
["1989-11-13",7.89]
["1989-11-14",7.87]
["1989-11-15",7.82]
["1989-11-16",7.82]
["1989-11-17",7.88]
["1989-11-20",7.86]
["1989-11-21",7.85]
["1989-11-22",7.81]
["1989-11-23","."]
["1989-11-24",7.8]
["1989-11-27",7.85]
["1989-11-28",7.86]
["1989-11-29",7.88]
["1989-11-30",7.84]
["1989-12-01",7.81]
["1989-12-04",7.82]
["1989-12-05",7.82]
["1989-12-06",7.85]
["1989-12-07",7.88]
["1989-12-08",7.82]
["1989-12-11",7.83]
["1989-12-12",7.84]
["1989-12-13",7.82]
["1989-12-14",7.79]
["1989-12-15",7.8]
["1989-12-18",7.77]
["1989-12-19",7.78]
["1989-12-20",7.77]
["1989-12-21",7.77]
["1989-12-22",7.82]
["1989-12-25","."]
["1989-12-26",7.95]
["1989-12-27",7.94]
["1989-12-28",7.91]
["1989-12-29",7.93]
["1990-01-01","."]
["1990-01-02",7.94]
["1990-01-03",7.99]
["1990-01-04",7.98]
["1990-01-05",7.99]
["1990-01-08",8.02]
["1990-01-09",8.02]
["1990-01-10",8.0299999999999994]
["1990-01-11",8.0399999999999991]
["1990-01-12",8.1]
["1990-01-15","."]
["1990-01-16",8.1999999999999993]
["1990-01-17",8.19]
["1990-01-18",8.32]
["1990-01-19",8.26]
["1990-01-22",8.27]
["1990-01-23",8.26]
["1990-01-24",8.3800000000000008]
["1990-01-25",8.42]
["1990-01-26",8.49]
["1990-01-29",8.5]
["1990-01-30",8.51]
["1990-01-31",8.43]
["1990-02-01",8.42]
["1990-02-02",8.5]
["1990-02-05",8.5299999999999994]
["1990-02-06",8.57]
["1990-02-07",8.52]
["1990-02-08",8.49]
["1990-02-09",8.31]
["1990-02-12",8.4]
["1990-02-13",8.35]
["1990-02-14",8.36]
["1990-02-15",8.43]
["1990-02-16",8.42]
["1990-02-19","."]
["1990-02-20",8.6199999999999992]
["1990-02-21",8.6199999999999992]
["1990-02-22",8.5399999999999991]
["1990-02-23",8.5299999999999994]
["1990-02-26",8.4600000000000009]
["1990-02-27",8.41]
["1990-02-28",8.51]
["1990-03-01",8.59]
["1990-03-02",8.5399999999999991]
["1990-03-05",8.65]
["1990-03-06",8.59]
["1990-03-07",8.58]
["1990-03-08",8.57]
["1990-03-09",8.65]
["1990-03-12",8.6300000000000008]
["1990-03-13",8.73]
["1990-03-14",8.65]
["1990-03-15",8.66]
["1990-03-16",8.59]
["1990-03-19",8.59]
["1990-03-20",8.5399999999999991]
["1990-03-21",8.5500000000000007]
["1990-03-22",8.5299999999999994]
["1990-03-23",8.52]
["1990-03-26",8.51]
["1990-03-27",8.52]
["1990-03-28",8.51]
["1990-03-29",8.6]
["1990-03-30",8.65]
["1990-04-02",8.65]
["1990-04-03",8.6300000000000008]
["1990-04-04",8.5500000000000007]
["1990-04-05",8.57]
["1990-04-06",8.56]
["1990-04-09",8.59]
["1990-04-10",8.6]
["1990-04-11",8.6300000000000008]
["1990-04-12",8.64]
["1990-04-13","."]
["1990-04-16",8.68]
["1990-04-17",8.77]
["1990-04-18",8.86]
["1990-04-19",8.8699999999999992]
["1990-04-20",8.9499999999999993]
["1990-04-23",8.98]
["1990-04-24",9]
["1990-04-25",9.01]
["1990-04-26",9.07]
["1990-04-27",9.06]
["1990-04-30",9.0399999999999991]
["1990-05-01",9.08]
["1990-05-02",9.09]
["1990-05-03",9.0399999999999991]
["1990-05-04",8.84]
["1990-05-07",8.8699999999999992]
["1990-05-08",8.84]
["1990-05-09",8.8800000000000008]
["1990-05-10",8.82]
["1990-05-11",8.64]
["1990-05-14",8.61]
["1990-05-15",8.65]
["1990-05-16",8.68]
["1990-05-17",8.69]
["1990-05-18",8.75]
["1990-05-21",8.74]
["1990-05-22",8.65]
["1990-05-23",8.61]
["1990-05-24",8.6300000000000008]
["1990-05-25",8.69]
["1990-05-28","."]
["1990-05-29",8.66]
["1990-05-30",8.6199999999999992]
["1990-05-31",8.6]
["1990-06-01",8.44]
["1990-06-04",8.44]
["1990-06-05",8.4700000000000006]
["1990-06-06",8.4600000000000009]
["1990-06-07",8.4600000000000009]
["1990-06-08",8.4600000000000009]
["1990-06-11",8.48]
["1990-06-12",8.48]
["1990-06-13",8.4]
["1990-06-14",8.3800000000000008]
["1990-06-15",8.4600000000000009]
["1990-06-18",8.5]
["1990-06-19",8.51]
["1990-06-20",8.5500000000000007]
["1990-06-21",8.52]
["1990-06-22",8.51]
["1990-06-25",8.58]
["1990-06-26",8.56]
["1990-06-27",8.52]
["1990-06-28",8.4700000000000006]
["1990-06-29",8.43]
["1990-07-02",8.43]
["1990-07-03",8.4]
["1990-07-04","."]
["1990-07-05",8.42]
["1990-07-06",8.51]
["1990-07-09",8.57]
["1990-07-10",8.57]
["1990-07-11",8.57]
["1990-07-12",8.5]
["1990-07-13",8.4499999999999993]
["1990-07-16",8.44]
["1990-07-17",8.44]
["1990-07-18",8.5]
["1990-07-19",8.51]
["1990-07-20",8.48]
["1990-07-23",8.48]
["1990-07-24",8.5299999999999994]
["1990-07-25",8.49]
["1990-07-26",8.49]
["1990-07-27",8.42]
["1990-07-30",8.34]
["1990-07-31",8.36]
["1990-08-01",8.2899999999999991]
["1990-08-02",8.41]
["1990-08-03",8.43]
["1990-08-06",8.7100000000000009]
["1990-08-07",8.7799999999999994]
["1990-08-08",8.77]
["1990-08-09",8.66]
["1990-08-10",8.68]
["1990-08-13",8.7100000000000009]
["1990-08-14",8.66]
["1990-08-15",8.64]
["1990-08-16",8.76]
["1990-08-17",8.8000000000000007]
["1990-08-20",8.81]
["1990-08-21",8.84]
["1990-08-22",8.91]
["1990-08-23",9]
["1990-08-24",9.0500000000000007]
["1990-08-27",8.9]
["1990-08-28",8.94]
["1990-08-29",8.84]
["1990-08-30",8.86]
["1990-08-31",8.86]
["1990-09-03","."]
["1990-09-04",8.9]
["1990-09-05",8.86]
["1990-09-06",8.84]
["1990-09-07",8.81]
["1990-09-10",8.85]
["1990-09-11",8.83]
["1990-09-12",8.82]
["1990-09-13",8.82]
["1990-09-14",8.8699999999999992]
["1990-09-17",8.9]
["1990-09-18",8.9]
["1990-09-19",8.8800000000000008]
["1990-09-20",8.91]
["1990-09-21",8.99]
["1990-09-24",9.0399999999999991]
["1990-09-25",9.02]
["1990-09-26",9]
["1990-09-27",8.91]
["1990-09-28",8.82]
["1990-10-01",8.7100000000000009]
["1990-10-02",8.69]
["1990-10-03",8.7100000000000009]
["1990-10-04",8.67]
["1990-10-05",8.65]
["1990-10-08","."]
["1990-10-09",8.83]
["1990-10-10",8.89]
["1990-10-11",8.92]
["1990-10-12",8.84]
["1990-10-15",8.8000000000000007]
["1990-10-16",8.7899999999999991]
["1990-10-17",8.76]
["1990-10-18",8.7100000000000009]
["1990-10-19",8.6199999999999992]
["1990-10-22",8.6300000000000008]
["1990-10-23",8.65]
["1990-10-24",8.66]
["1990-10-25",8.6199999999999992]
["1990-10-26",8.6300000000000008]
["1990-10-29",8.6999999999999993]
["1990-10-30",8.6999999999999993]
["1990-10-31",8.65]
["1990-11-01",8.57]
["1990-11-02",8.57]
["1990-11-05",8.5]
["1990-11-06",8.52]
["1990-11-07",8.57]
["1990-11-08",8.58]
["1990-11-09",8.49]
["1990-11-12","."]
["1990-11-13",8.3699999999999992]
["1990-11-14",8.36]
["1990-11-15",8.3699999999999992]
["1990-11-16",8.3000000000000007]
["1990-11-19",8.35]
["1990-11-20",8.31]
["1990-11-21",8.27]
["1990-11-22","."]
["1990-11-23",8.2799999999999994]
["1990-11-26",8.27]
["1990-11-27",8.2799999999999994]
["1990-11-28",8.3000000000000007]
["1990-11-29",8.32]
["1990-11-30",8.26]
["1990-12-03",8.2200000000000006]
["1990-12-04",8.1999999999999993]
["1990-12-05",8.16]
["1990-12-06",8.18]
["1990-12-07",8.0299999999999994]
["1990-12-10",7.98]
["1990-12-11",7.94]
["1990-12-12",7.91]
["1990-12-13",7.98]
["1990-12-14",8.0500000000000007]
["1990-12-17",8.02]
["1990-12-18",7.99]
["1990-12-19",8]
["1990-12-20",8.0500000000000007]
["1990-12-21",8.11]
["1990-12-24",8.1999999999999993]
["1990-12-25","."]
["1990-12-26",8.15]
["1990-12-27",8.11]
["1990-12-28",8.14]
["1990-12-31",8.08]
["1991-01-01","."]
["1991-01-02",7.97]
["1991-01-03",7.93]
["1991-01-04",8.02]
["1991-01-07",8.1300000000000008]
["1991-01-08",8.16]
["1991-01-09",8.25]
["1991-01-10",8.16]
["1991-01-11",8.1999999999999993]
["1991-01-14",8.23]
["1991-01-15",8.2200000000000006]
["1991-01-16",8.24]
["1991-01-17",8.0500000000000007]
["1991-01-18",8.0299999999999994]
["1991-01-21","."]
["1991-01-22",8.07]
["1991-01-23",8.0399999999999991]
["1991-01-24",8]
["1991-01-25",8.06]
["1991-01-28",8.06]
["1991-01-29",8.0500000000000007]
["1991-01-30",8.0500000000000007]
["1991-01-31",8.0299999999999994]
["1991-02-01",7.91]
["1991-02-04",7.88]
["1991-02-05",7.85]
["1991-02-06",7.79]
["1991-02-07",7.82]
["1991-02-08",7.77]
["1991-02-11",7.78]
["1991-02-12",7.78]
["1991-02-13",7.78]
["1991-02-14",7.8]
["1991-02-15",7.78]
["1991-02-18","."]
["1991-02-19",7.8]
["1991-02-20",7.84]
["1991-02-21",7.88]
["1991-02-22",7.91]
["1991-02-25",7.91]
["1991-02-26",7.96]
["1991-02-27",7.98]
["1991-02-28",8.02]
["1991-03-01",8.1199999999999992]
["1991-03-04",8.1199999999999992]
["1991-03-05",8.08]
["1991-03-06",8.11]
["1991-03-07",8.07]
["1991-03-08",8.1300000000000008]
["1991-03-11",8.06]
["1991-03-12",8.09]
["1991-03-13",8.02]
["1991-03-14",8.02]
["1991-03-15",8.1]
["1991-03-18",8.15]
["1991-03-19",8.25]
["1991-03-20",8.1999999999999993]
["1991-03-21",8.16]
["1991-03-22",8.1300000000000008]
["1991-03-25",8.1300000000000008]
["1991-03-26",8.1300000000000008]
["1991-03-27",8.08]
["1991-03-28",8.0500000000000007]
["1991-03-29","."]
["1991-04-01",8.07]
["1991-04-02",8.0299999999999994]
["1991-04-03",8.0500000000000007]
["1991-04-04",8]
["1991-04-05",7.99]
["1991-04-08",7.98]
["1991-04-09",8.0299999999999994]
["1991-04-10",8.1]
["1991-04-11",8.09]
["1991-04-12",7.98]
["1991-04-15",7.95]
["1991-04-16",7.97]
["1991-04-17",7.95]
["1991-04-18",8.02]
["1991-04-19",8.1]
["1991-04-22",8.15]
["1991-04-23",8.1199999999999992]
["1991-04-24",8.06]
["1991-04-25",8.07]
["1991-04-26",8.06]
["1991-04-29",8.07]
["1991-04-30",8.02]
["1991-05-01",8.01]
["1991-05-02",7.97]
["1991-05-03",8.0399999999999991]
["1991-05-06",8.0500000000000007]
["1991-05-07",8.06]
["1991-05-08",8.0399999999999991]
["1991-05-09",8.02]
["1991-05-10",8.1199999999999992]
["1991-05-13",8.07]
["1991-05-14",8.14]
["1991-05-15",8.1300000000000008]
["1991-05-16",8.1199999999999992]
["1991-05-17",8.08]
["1991-05-20",8.1]
["1991-05-21",8.06]
["1991-05-22",8.06]
["1991-05-23",8.1]
["1991-05-24",8.1]
["1991-05-27","."]
["1991-05-28",8.07]
["1991-05-29",8.07]
["1991-05-30",8.02]
["1991-05-31",8.06]
["1991-06-03",8.14]
["1991-06-04",8.14]
["1991-06-05",8.19]
["1991-06-06",8.23]
["1991-06-07",8.2899999999999991]
["1991-06-10",8.2899999999999991]
["1991-06-11",8.2899999999999991]
["1991-06-12",8.36]
["1991-06-13",8.34]
["1991-06-14",8.2899999999999991]
["1991-06-17",8.3000000000000007]
["1991-06-18",8.32]
["1991-06-19",8.33]
["1991-06-20",8.3000000000000007]
["1991-06-21",8.32]
["1991-06-24",8.33]
["1991-06-25",8.33]
["1991-06-26",8.33]
["1991-06-27",8.32]
["1991-06-28",8.24]
["1991-07-01",8.26]
["1991-07-02",8.27]
["1991-07-03",8.26]
["1991-07-04","."]
["1991-07-05",8.34]
["1991-07-08",8.34]
["1991-07-09",8.36]
["1991-07-10",8.35]
["1991-07-11",8.3000000000000007]
["1991-07-12",8.26]
["1991-07-15",8.26]
["1991-07-16",8.27]
["1991-07-17",8.3000000000000007]
["1991-07-18",8.31]
["1991-07-19",8.2799999999999994]
["1991-07-22",8.2799999999999994]
["1991-07-23",8.31]
["1991-07-24",8.24]
["1991-07-25",8.1999999999999993]
["1991-07-26",8.1999999999999993]
["1991-07-29",8.1999999999999993]
["1991-07-30",8.2100000000000009]
["1991-07-31",8.1999999999999993]
["1991-08-01",8.1999999999999993]
["1991-08-02",8.06]
["1991-08-05",8.0399999999999991]
["1991-08-06",7.97]
["1991-08-07",7.93]
["1991-08-08",7.98]
["1991-08-09",7.98]
["1991-08-12",7.95]
["1991-08-13",7.91]
["1991-08-14",7.82]
["1991-08-15",7.84]
["1991-08-16",7.84]
["1991-08-19",7.83]
["1991-08-20",7.81]
["1991-08-21",7.8]
["1991-08-22",7.78]
["1991-08-23",7.88]
["1991-08-26",7.91]
["1991-08-27",7.89]
["1991-08-28",7.82]
["1991-08-29",7.74]
["1991-08-30",7.82]
["1991-09-02","."]
["1991-09-03",7.81]
["1991-09-04",7.81]
["1991-09-05",7.83]
["1991-09-06",7.76]
["1991-09-09",7.73]
["1991-09-10",7.73]
["1991-09-11",7.74]
["1991-09-12",7.67]
["1991-09-13",7.66]
["1991-09-16",7.63]
["1991-09-17",7.62]
["1991-09-18",7.62]
["1991-09-19",7.61]
["1991-09-20",7.57]
["1991-09-23",7.55]
["1991-09-24",7.56]
["1991-09-25",7.58]
["1991-09-26",7.56]
["1991-09-27",7.49]
["1991-09-30",7.47]
["1991-10-01",7.45]
["1991-10-02",7.47]
["1991-10-03",7.47]
["1991-10-04",7.39]
["1991-10-07",7.4]
["1991-10-08",7.43]
["1991-10-09",7.51]
["1991-10-10",7.58]
["1991-10-11",7.49]
["1991-10-14","."]
["1991-10-15",7.46]
["1991-10-16",7.45]
["1991-10-17",7.55]
["1991-10-18",7.53]
["1991-10-21",7.62]
["1991-10-22",7.67]
["1991-10-23",7.69]
["1991-10-24",7.65]
["1991-10-25",7.68]
["1991-10-28",7.65]
["1991-10-29",7.51]
["1991-10-30",7.48]
["1991-10-31",7.47]
["1991-11-01",7.48]
["1991-11-04",7.5]
["1991-11-05",7.56]
["1991-11-06",7.51]
["1991-11-07",7.43]
["1991-11-08",7.41]
["1991-11-11","."]
["1991-11-12",7.37]
["1991-11-13",7.41]
["1991-11-14",7.35]
["1991-11-15",7.33]
["1991-11-18",7.33]
["1991-11-19",7.37]
["1991-11-20",7.38]
["1991-11-21",7.39]
["1991-11-22",7.44]
["1991-11-25",7.45]
["1991-11-26",7.42]
["1991-11-27",7.42]
["1991-11-28","."]
["1991-11-29",7.38]
["1991-12-02",7.32]
["1991-12-03",7.28]
["1991-12-04",7.17]
["1991-12-05",7.21]
["1991-12-06",7.26]
["1991-12-09",7.22]
["1991-12-10",7.21]
["1991-12-11",7.22]
["1991-12-12",7.19]
["1991-12-13",7.22]
["1991-12-16",7.21]
["1991-12-17",7.18]
["1991-12-18",7.19]
["1991-12-19",7.11]
["1991-12-20",6.97]
["1991-12-23",6.88]
["1991-12-24",6.88]
["1991-12-25","."]
["1991-12-26",6.85]
["1991-12-27",6.82]
["1991-12-30",6.76]
["1991-12-31",6.71]
["1992-01-01","."]
["1992-01-02",6.78]
["1992-01-03",6.85]
["1992-01-06",6.82]
["1992-01-07",6.76]
["1992-01-08",6.77]
["1992-01-09",6.79]
["1992-01-10",6.85]
["1992-01-13",6.92]
["1992-01-14",7.03]
["1992-01-15",7.05]
["1992-01-16",7.13]
["1992-01-17",7.09]
["1992-01-20","."]
["1992-01-21",7.03]
["1992-01-22",7.09]
["1992-01-23",7.2]
["1992-01-24",7.25]
["1992-01-27",7.24]
["1992-01-28",7.16]
["1992-01-29",7.25]
["1992-01-30",7.31]
["1992-01-31",7.31]
["1992-02-03",7.36]
["1992-02-04",7.29]
["1992-02-05",7.21]
["1992-02-06",7.2]
["1992-02-07",7.2]
["1992-02-10",7.21]
["1992-02-11",7.23]
["1992-02-12",7.3]
["1992-02-13",7.4]
["1992-02-14",7.41]
["1992-02-17","."]
["1992-02-18",7.47]
["1992-02-19",7.42]
["1992-02-20",7.41]
["1992-02-21",7.45]
["1992-02-24",7.47]
["1992-02-25",7.44]
["1992-02-26",7.33]
["1992-02-27",7.35]
["1992-02-28",7.27]
["1992-03-02",7.38]
["1992-03-03",7.43]
["1992-03-04",7.43]
["1992-03-05",7.51]
["1992-03-06",7.48]
["1992-03-09",7.42]
["1992-03-10",7.43]
["1992-03-11",7.51]
["1992-03-12",7.62]
["1992-03-13",7.71]
["1992-03-16",7.69]
["1992-03-17",7.62]
["1992-03-18",7.62]
["1992-03-19",7.57]
["1992-03-20",7.64]
["1992-03-23",7.62]
["1992-03-24",7.53]
["1992-03-25",7.53]
["1992-03-26",7.57]
["1992-03-27",7.54]
["1992-03-30",7.54]
["1992-03-31",7.54]
["1992-04-01",7.46]
["1992-04-02",7.47]
["1992-04-03",7.42]
["1992-04-06",7.41]
["1992-04-07",7.41]
["1992-04-08",7.44]
["1992-04-09",7.35]
["1992-04-10",7.37]
["1992-04-13",7.33]
["1992-04-14",7.35]
["1992-04-15",7.37]
["1992-04-16",7.45]
["1992-04-17","."]
["1992-04-20",7.59]
["1992-04-21",7.58]
["1992-04-22",7.57]
["1992-04-23",7.59]
["1992-04-24",7.55]
["1992-04-27",7.6]
["1992-04-28",7.57]
["1992-04-29",7.6]
["1992-04-30",7.61]
["1992-05-01",7.56]
["1992-05-04",7.58]
["1992-05-05",7.56]
["1992-05-06",7.46]
["1992-05-07",7.49]
["1992-05-08",7.41]
["1992-05-11",7.4]
["1992-05-12",7.36]
["1992-05-13",7.34]
["1992-05-14",7.34]
["1992-05-15",7.28]
["1992-05-18",7.28]
["1992-05-19",7.2]
["1992-05-20",7.25]
["1992-05-21",7.39]
["1992-05-22",7.35]
["1992-05-25","."]
["1992-05-26",7.46]
["1992-05-27",7.44]
["1992-05-28",7.36]
["1992-05-29",7.33]
["1992-06-01",7.39]
["1992-06-02",7.35]
["1992-06-03",7.34]
["1992-06-04",7.34]
["1992-06-05",7.31]
["1992-06-08",7.31]
["1992-06-09",7.33]
["1992-06-10",7.35]
["1992-06-11",7.33]
["1992-06-12",7.29]
["1992-06-15",7.28]
["1992-06-16",7.24]
["1992-06-17",7.23]
["1992-06-18",7.19]
["1992-06-19",7.24]
["1992-06-22",7.24]
["1992-06-23",7.25]
["1992-06-24",7.2]
["1992-06-25",7.14]
["1992-06-26",7.15]
["1992-06-29",7.12]
["1992-06-30",7.14]
["1992-07-01",7.1]
["1992-07-02",6.93]
["1992-07-03","."]
["1992-07-06",6.9]
["1992-07-07",6.87]
["1992-07-08",6.91]
["1992-07-09",6.91]
["1992-07-10",6.93]
["1992-07-13",6.97]
["1992-07-14",6.97]
["1992-07-15",6.9]
["1992-07-16",6.87]
["1992-07-17",6.9]
["1992-07-20",6.9]
["1992-07-21",6.89]
["1992-07-22",6.85]
["1992-07-23",6.72]
["1992-07-24",6.73]
["1992-07-27",6.69]
["1992-07-28",6.63]
["1992-07-29",6.6]
["1992-07-30",6.69]
["1992-07-31",6.72]
["1992-08-03",6.72]
["1992-08-04",6.66]
["1992-08-05",6.64]
["1992-08-06",6.65]
["1992-08-07",6.57]
["1992-08-10",6.52]
["1992-08-11",6.5]
["1992-08-12",6.48]
["1992-08-13",6.55]
["1992-08-14",6.53]
["1992-08-17",6.56]
["1992-08-18",6.48]
["1992-08-19",6.47]
["1992-08-20",6.46]
["1992-08-21",6.53]
["1992-08-24",6.68]
["1992-08-25",6.73]
["1992-08-26",6.68]
["1992-08-27",6.64]
["1992-08-28",6.63]
["1992-08-31",6.62]
["1992-09-01",6.56]
["1992-09-02",6.54]
["1992-09-03",6.54]
["1992-09-04",6.4]
["1992-09-07","."]
["1992-09-08",6.29]
["1992-09-09",6.31]
["1992-09-10",6.31]
["1992-09-11",6.37]
["1992-09-14",6.32]
["1992-09-15",6.4]
["1992-09-16",6.41]
["1992-09-17",6.4]
["1992-09-18",6.41]
["1992-09-21",6.42]
["1992-09-22",6.5]
["1992-09-23",6.54]
["1992-09-24",6.48]
["1992-09-25",6.41]
["1992-09-28",6.37]
["1992-09-29",6.37]
["1992-09-30",6.37]
["1992-10-01",6.23]
["1992-10-02",6.26]
["1992-10-05",6.24]
["1992-10-06",6.3]
["1992-10-07",6.46]
["1992-10-08",6.41]
["1992-10-09",6.52]
["1992-10-12","."]
["1992-10-13",6.51]
["1992-10-14",6.51]
["1992-10-15",6.53]
["1992-10-16",6.6]
["1992-10-19",6.69]
["1992-10-20",6.86]
["1992-10-21",6.8]
["1992-10-22",6.74]
["1992-10-23",6.83]
["1992-10-26",6.83]
["1992-10-27",6.78]
["1992-10-28",6.76]
["1992-10-29",6.71]
["1992-10-30",6.8]
["1992-11-02",6.88]
["1992-11-03",6.87]
["1992-11-04",6.89]
["1992-11-05",6.87]
["1992-11-06",6.97]
["1992-11-09",7]
["1992-11-10",6.91]
["1992-11-11","."]
["1992-11-12",6.79]
["1992-11-13",6.82]
["1992-11-16",6.9]
["1992-11-17",6.86]
["1992-11-18",6.78]
["1992-11-19",6.81]
["1992-11-20",6.84]
["1992-11-23",6.86]
["1992-11-24",6.82]
["1992-11-25",6.84]
["1992-11-26","."]
["1992-11-27",6.93]
["1992-11-30",6.95]
["1992-12-01",6.94]
["1992-12-02",6.93]
["1992-12-03",6.91]
["1992-12-04",6.84]
["1992-12-07",6.78]
["1992-12-08",6.73]
["1992-12-09",6.76]
["1992-12-10",6.77]
["1992-12-11",6.8]
["1992-12-14",6.83]
["1992-12-15",6.83]
["1992-12-16",6.77]
["1992-12-17",6.77]
["1992-12-18",6.76]
["1992-12-21",6.71]
["1992-12-22",6.65]
["1992-12-23",6.68]
["1992-12-24",6.69]
["1992-12-25","."]
["1992-12-28",6.72]
["1992-12-29",6.69]
["1992-12-30",6.68]
["1992-12-31",6.7]
["1993-01-01","."]
["1993-01-04",6.6]
["1993-01-05",6.61]
["1993-01-06",6.63]
["1993-01-07",6.76]
["1993-01-08",6.75]
["1993-01-11",6.71]
["1993-01-12",6.72]
["1993-01-13",6.71]
["1993-01-14",6.65]
["1993-01-15",6.6]
["1993-01-18","."]
["1993-01-19",6.59]
["1993-01-20",6.61]
["1993-01-21",6.6]
["1993-01-22",6.57]
["1993-01-25",6.48]
["1993-01-26",6.5]
["1993-01-27",6.48]
["1993-01-28",6.44]
["1993-01-29",6.39]
["1993-02-01",6.38]
["1993-02-02",6.46]
["1993-02-03",6.45]
["1993-02-04",6.39]
["1993-02-05",6.32]
["1993-02-08",6.37]
["1993-02-09",6.41]
["1993-02-10",6.4]
["1993-02-11",6.37]
["1993-02-12",6.35]
["1993-02-15","."]
["1993-02-16",6.34]
["1993-02-17",6.28]
["1993-02-18",6.17]
["1993-02-19",6.15]
["1993-02-22",6.09]
["1993-02-23",5.92]
["1993-02-24",6.01]
["1993-02-25",6.03]
["1993-02-26",6.03]
["1993-03-01",5.94]
["1993-03-02",5.95]
["1993-03-03",5.88]
["1993-03-04",5.83]
["1993-03-05",5.9]
["1993-03-08",5.85]
["1993-03-09",5.91]
["1993-03-10",5.97]
["1993-03-11",5.96]
["1993-03-12",6.11]
["1993-03-15",6.17]
["1993-03-16",6.06]
["1993-03-17",6.02]
["1993-03-18",5.93]
["1993-03-19",5.95]
["1993-03-22",5.96]
["1993-03-23",5.91]
["1993-03-24",5.95]
["1993-03-25",5.98]
["1993-03-26",6.09]
["1993-03-29",6.06]
["1993-03-30",6.02]
["1993-03-31",6.03]
["1993-04-01",6.06]
["1993-04-02",6.16]
["1993-04-05",6.13]
["1993-04-06",6.08]
["1993-04-07",6.07]
["1993-04-08",5.97]
["1993-04-09","."]
["1993-04-12",5.92]
["1993-04-13",5.93]
["1993-04-14",5.9]
["1993-04-15",5.88]
["1993-04-16",5.89]
["1993-04-19",5.87]
["1993-04-20",5.87]
["1993-04-21",5.86]
["1993-04-22",5.85]
["1993-04-23",5.89]
["1993-04-26",5.94]
["1993-04-27",6.02]
["1993-04-28",6.03]
["1993-04-29",5.99]
["1993-04-30",6.05]
["1993-05-03",5.96]
["1993-05-04",5.92]
["1993-05-05",5.93]
["1993-05-06",5.89]
["1993-05-07",5.92]
["1993-05-10",5.89]
["1993-05-11",5.89]
["1993-05-12",5.96]
["1993-05-13",6.02]
["1993-05-14",6.03]
["1993-05-17",6.07]
["1993-05-18",6.15]
["1993-05-19",6.11]
["1993-05-20",6.09]
["1993-05-21",6.16]
["1993-05-24",6.16]
["1993-05-25",6.17]
["1993-05-26",6.12]
["1993-05-27",6.11]
["1993-05-28",6.16]
["1993-05-31","."]
["1993-06-01",6.07]
["1993-06-02",6.06]
["1993-06-03",6.02]
["1993-06-04",6.11]
["1993-06-07",6.08]
["1993-06-08",6.09]
["1993-06-09",6.07]
["1993-06-10",6.07]
["1993-06-11",5.97]
["1993-06-14",5.97]
["1993-06-15",5.96]
["1993-06-16",5.96]
["1993-06-17",5.93]
["1993-06-18",5.97]
["1993-06-21",5.92]
["1993-06-22",5.91]
["1993-06-23",5.91]
["1993-06-24",5.88]
["1993-06-25",5.84]
["1993-06-28",5.8]
["1993-06-29",5.79]
["1993-06-30",5.8]
["1993-07-01",5.8]
["1993-07-02",5.76]
["1993-07-05","."]
["1993-07-06",5.8]
["1993-07-07",5.8]
["1993-07-08",5.78]
["1993-07-09",5.76]
["1993-07-12",5.75]
["1993-07-13",5.78]
["1993-07-14",5.72]
["1993-07-15",5.72]
["1993-07-16",5.71]
["1993-07-19",5.71]
["1993-07-20",5.75]
["1993-07-21",5.83]
["1993-07-22",5.9]
["1993-07-23",5.95]
["1993-07-26",5.93]
["1993-07-27",5.92]
["1993-07-28",5.9]
["1993-07-29",5.81]
["1993-07-30",5.83]
["1993-08-02",5.85]
["1993-08-03",5.83]
["1993-08-04",5.87]
["1993-08-05",5.86]
["1993-08-06",5.86]
["1993-08-09",5.82]
["1993-08-10",5.82]
["1993-08-11",5.75]
["1993-08-12",5.77]
["1993-08-13",5.72]
["1993-08-16",5.68]
["1993-08-17",5.7]
["1993-08-18",5.69]
["1993-08-19",5.64]
["1993-08-20",5.61]
["1993-08-23",5.6]
["1993-08-24",5.54]
["1993-08-25",5.51]
["1993-08-26",5.42]
["1993-08-27",5.48]
["1993-08-30",5.44]
["1993-08-31",5.45]
["1993-09-01",5.46]
["1993-09-02",5.41]
["1993-09-03",5.31]
["1993-09-06","."]
["1993-09-07",5.23]
["1993-09-08",5.23]
["1993-09-09",5.35]
["1993-09-10",5.29]
["1993-09-13",5.26]
["1993-09-14",5.37]
["1993-09-15",5.39]
["1993-09-16",5.37]
["1993-09-17",5.38]
["1993-09-20",5.42]
["1993-09-21",5.47]
["1993-09-22",5.45]
["1993-09-23",5.42]
["1993-09-24",5.42]
["1993-09-27",5.3]
["1993-09-28",5.28]
["1993-09-29",5.35]
["1993-09-30",5.4]
["1993-10-01",5.34]
["1993-10-04",5.34]
["1993-10-05",5.35]
["1993-10-06",5.35]
["1993-10-07",5.33]
["1993-10-08",5.26]
["1993-10-11","."]
["1993-10-12",5.27]
["1993-10-13",5.27]
["1993-10-14",5.23]
["1993-10-15",5.19]
["1993-10-18",5.27]
["1993-10-19",5.27]
["1993-10-20",5.26]
["1993-10-21",5.35]
["1993-10-22",5.42]
["1993-10-25",5.47]
["1993-10-26",5.43]
["1993-10-27",5.44]
["1993-10-28",5.41]
["1993-10-29",5.43]
["1993-11-01",5.56]
["1993-11-02",5.63]
["1993-11-03",5.67]
["1993-11-04",5.67]
["1993-11-05",5.75]
["1993-11-08",5.7]
["1993-11-09",5.64]
["1993-11-10",5.72]
["1993-11-11","."]
["1993-11-12",5.66]
["1993-11-15",5.69]
["1993-11-16",5.66]
["1993-11-17",5.65]
["1993-11-18",5.72]
["1993-11-19",5.84]
["1993-11-22",5.89]
["1993-11-23",5.82]
["1993-11-24",5.84]
["1993-11-25","."]
["1993-11-26",5.78]
["1993-11-29",5.76]
["1993-11-30",5.83]
["1993-12-01",5.82]
["1993-12-02",5.81]
["1993-12-03",5.8]
["1993-12-06",5.72]
["1993-12-07",5.71]
["1993-12-08",5.71]
["1993-12-09",5.68]
["1993-12-10",5.73]
["1993-12-13",5.78]
["1993-12-14",5.82]
["1993-12-15",5.83]
["1993-12-16",5.84]
["1993-12-17",5.81]
["1993-12-20",5.83]
["1993-12-21",5.85]
["1993-12-22",5.74]
["1993-12-23",5.72]
["1993-12-24","."]
["1993-12-27",5.72]
["1993-12-28",5.72]
["1993-12-29",5.74]
["1993-12-30",5.82]
["1993-12-31",5.83]
["1994-01-03",5.92]
["1994-01-04",5.88]
["1994-01-05",5.9]
["1994-01-06",5.84]
["1994-01-07",5.7]
["1994-01-10",5.67]
["1994-01-11",5.67]
["1994-01-12",5.6]
["1994-01-13",5.71]
["1994-01-14",5.78]
["1994-01-17","."]
["1994-01-18",5.74]
["1994-01-19",5.76]
["1994-01-20",5.71]
["1994-01-21",5.73]
["1994-01-24",5.74]
["1994-01-25",5.78]
["1994-01-26",5.77]
["1994-01-27",5.73]
["1994-01-28",5.68]
["1994-01-31",5.7]
["1994-02-01",5.77]
["1994-02-02",5.77]
["1994-02-03",5.81]
["1994-02-04",5.94]
["1994-02-07",5.96]
["1994-02-08",6.01]
["1994-02-09",5.92]
["1994-02-10",5.91]
["1994-02-11",5.88]
["1994-02-14",5.9]
["1994-02-15",5.88]
["1994-02-16",5.89]
["1994-02-17",6]
["1994-02-18",6.09]
["1994-02-21","."]
["1994-02-22",6.05]
["1994-02-23",6.13]
["1994-02-24",6.22]
["1994-02-25",6.21]
["1994-02-28",6.15]
["1994-03-01",6.28]
["1994-03-02",6.3]
["1994-03-03",6.35]
["1994-03-04",6.38]
["1994-03-07",6.32]
["1994-03-08",6.38]
["1994-03-09",6.38]
["1994-03-10",6.48]
["1994-03-11",6.46]
["1994-03-14",6.5]
["1994-03-15",6.47]
["1994-03-16",6.4]
["1994-03-17",6.4]
["1994-03-18",6.49]
["1994-03-21",6.55]
["1994-03-22",6.44]
["1994-03-23",6.44]
["1994-03-24",6.58]
["1994-03-25",6.61]
["1994-03-28",6.63]
["1994-03-29",6.71]
["1994-03-30",6.78]
["1994-03-31",6.77]
["1994-04-01","."]
["1994-04-04",7.16]
["1994-04-05",6.97]
["1994-04-06",6.93]
["1994-04-07",6.86]
["1994-04-08",6.94]
["1994-04-11",6.92]
["1994-04-12",6.87]
["1994-04-13",6.93]
["1994-04-14",6.97]
["1994-04-15",6.97]
["1994-04-18",7.14]
["1994-04-19",7.1]
["1994-04-20",7.05]
["1994-04-21",6.91]
["1994-04-22",6.93]
["1994-04-25",6.86]
["1994-04-26",6.86]
["1994-04-27","."]
["1994-04-28",7.04]
["1994-04-29",7.06]
["1994-05-02",7.09]
["1994-05-03",7.13]
["1994-05-04",7.14]
["1994-05-05",7.11]
["1994-05-06",7.35]
["1994-05-09",7.49]
["1994-05-10",7.33]
["1994-05-11",7.4]
["1994-05-12",7.36]
["1994-05-13",7.29]
["1994-05-16",7.24]
["1994-05-17",7.03]
["1994-05-18",7.03]
["1994-05-19",6.96]
["1994-05-20",7.02]
["1994-05-23",7.19]
["1994-05-24",7.17]
["1994-05-25",7.14]
["1994-05-26",7.09]
["1994-05-27",7.12]
["1994-05-30","."]
["1994-05-31",7.17]
["1994-06-01",7.12]
["1994-06-02",7.07]
["1994-06-03",6.98]
["1994-06-06",6.91]
["1994-06-07",6.95]
["1994-06-08",6.96]
["1994-06-09",6.98]
["1994-06-10",7.03]
["1994-06-13",7.07]
["1994-06-14",7]
["1994-06-15",7.1]
["1994-06-16",7.07]
["1994-06-17",7.14]
["1994-06-20",7.16]
["1994-06-21",7.22]
["1994-06-22",7.13]
["1994-06-23",7.1]
["1994-06-24",7.22]
["1994-06-27",7.18]
["1994-06-28",7.26]
["1994-06-29",7.24]
["1994-06-30",7.34]
["1994-07-01",7.34]
["1994-07-04","."]
["1994-07-05",7.31]
["1994-07-06",7.32]
["1994-07-07",7.3]
["1994-07-08",7.42]
["1994-07-11",7.47]
["1994-07-12",7.43]
["1994-07-13",7.41]
["1994-07-14",7.25]
["1994-07-15",7.25]
["1994-07-18",7.2]
["1994-07-19",7.15]
["1994-07-20",7.25]
["1994-07-21",7.27]
["1994-07-22",7.29]
["1994-07-25",7.27]
["1994-07-26",7.28]
["1994-07-27",7.34]
["1994-07-28",7.29]
["1994-07-29",7.12]
["1994-08-01",7.13]
["1994-08-02",7.11]
["1994-08-03",7.09]
["1994-08-04",7.12]
["1994-08-05",7.28]
["1994-08-08",7.28]
["1994-08-09",7.33]
["1994-08-10",7.3]
["1994-08-11",7.36]
["1994-08-12",7.27]
["1994-08-15",7.3]
["1994-08-16",7.19]
["1994-08-17",7.15]
["1994-08-18",7.28]
["1994-08-19",7.27]
["1994-08-22",7.31]
["1994-08-23",7.28]
["1994-08-24",7.22]
["1994-08-25",7.29]
["1994-08-26",7.24]
["1994-08-29",7.24]
["1994-08-30",7.2]
["1994-08-31",7.19]
["1994-09-01",7.19]
["1994-09-02",7.21]
["1994-09-05","."]
["1994-09-06",7.27]
["1994-09-07",7.29]
["1994-09-08",7.3]
["1994-09-09",7.44]
["1994-09-12",7.46]
["1994-09-13",7.44]
["1994-09-14",7.41]
["1994-09-15",7.35]
["1994-09-16",7.52]
["1994-09-19",7.49]
["1994-09-20",7.53]
["1994-09-21",7.56]
["1994-09-22",7.56]
["1994-09-23",7.57]
["1994-09-26",7.57]
["1994-09-27",7.61]
["1994-09-28",7.57]
["1994-09-29",7.64]
["1994-09-30",7.62]
["1994-10-03",7.66]
["1994-10-04",7.7]
["1994-10-05",7.77]
["1994-10-06",7.78]
["1994-10-07",7.7]
["1994-10-10","."]
["1994-10-11",7.65]
["1994-10-12",7.69]
["1994-10-13",7.64]
["1994-10-14",7.61]
["1994-10-17",7.62]
["1994-10-18",7.64]
["1994-10-19",7.68]
["1994-10-20",7.8]
["1994-10-21",7.81]
["1994-10-24",7.86]
["1994-10-25",7.88]
["1994-10-26",7.88]
["1994-10-27",7.88]
["1994-10-28",7.82]
["1994-10-31",7.81]
["1994-11-01",7.91]
["1994-11-02",7.96]
["1994-11-03",7.96]
["1994-11-04",8.0399999999999991]
["1994-11-07",8.0500000000000007]
["1994-11-08",8.01]
["1994-11-09",7.94]
["1994-11-10",7.98]
["1994-11-11","."]
["1994-11-14",7.94]
["1994-11-15",7.92]
["1994-11-16",7.97]
["1994-11-17",8.0299999999999994]
["1994-11-18",8.01]
["1994-11-21",8.0299999999999994]
["1994-11-22",8]
["1994-11-23",7.81]
["1994-11-24","."]
["1994-11-25",7.8]
["1994-11-28",7.88]
["1994-11-29",7.95]
["1994-11-30",7.91]
["1994-12-01",7.92]
["1994-12-02",7.81]
["1994-12-05",7.83]
["1994-12-06",7.73]
["1994-12-07",7.81]
["1994-12-08",7.79]
["1994-12-09",7.79]
["1994-12-12",7.85]
["1994-12-13",7.83]
["1994-12-14",7.8]
["1994-12-15",7.79]
["1994-12-16",7.81]
["1994-12-19",7.81]
["1994-12-20",7.81]
["1994-12-21",7.8]
["1994-12-22",7.84]
["1994-12-23",7.85]
["1994-12-26","."]
["1994-12-27",7.76]
["1994-12-28",7.8]
["1994-12-29",7.82]
["1994-12-30",7.84]
["1995-01-02","."]
["1995-01-03",7.88]
["1995-01-04",7.82]
["1995-01-05",7.88]
["1995-01-06",7.87]
["1995-01-09",7.89]
["1995-01-10",7.84]
["1995-01-11",7.79]
["1995-01-12",7.8]
["1995-01-13",7.69]
["1995-01-16","."]
["1995-01-17",7.7]
["1995-01-18",7.71]
["1995-01-19",7.74]
["1995-01-20",7.82]
["1995-01-23",7.83]
["1995-01-24",7.86]
["1995-01-25",7.8]
["1995-01-26",7.76]
["1995-01-27",7.66]
["1995-01-30",7.65]
["1995-01-31",7.6]
["1995-02-01",7.66]
["1995-02-02",7.68]
["1995-02-03",7.49]
["1995-02-06",7.53]
["1995-02-07",7.52]
["1995-02-08",7.53]
["1995-02-09",7.58]
["1995-02-10",7.62]
["1995-02-13",7.61]
["1995-02-14",7.51]
["1995-02-15",7.45]
["1995-02-16",7.4]
["1995-02-17",7.43]
["1995-02-20","."]
["1995-02-21",7.44]
["1995-02-22",7.34]
["1995-02-23",7.34]
["1995-02-24",7.33]
["1995-02-27",7.24]
["1995-02-28",7.22]
["1995-03-01",7.23]
["1995-03-02",7.3]
["1995-03-03",7.36]
["1995-03-06",7.41]
["1995-03-07",7.44]
["1995-03-08",7.36]
["1995-03-09",7.3]
["1995-03-10",7.23]
["1995-03-13",7.19]
["1995-03-14",7.09]
["1995-03-15",7.09]
["1995-03-16",7.05]
["1995-03-17",7.12]
["1995-03-20",7.12]
["1995-03-21",7.16]
["1995-03-22",7.21]
["1995-03-23",7.21]
["1995-03-24",7.09]
["1995-03-27",7.05]
["1995-03-28",7.16]
["1995-03-29",7.16]
["1995-03-30",7.18]
["1995-03-31",7.2]
["1995-04-03",7.14]
["1995-04-04",7.12]
["1995-04-05",7.12]
["1995-04-06",7.09]
["1995-04-07",7.11]
["1995-04-10",7.12]
["1995-04-11",7.09]
["1995-04-12",7.06]
["1995-04-13",7.03]
["1995-04-14","."]
["1995-04-17",7.04]
["1995-04-18",7.04]
["1995-04-19",7.06]
["1995-04-20",7.02]
["1995-04-21",7.01]
["1995-04-24",7.01]
["1995-04-25",7.01]
["1995-04-26",7.01]
["1995-04-27",7.04]
["1995-04-28",7.07]
["1995-05-01",7.09]
["1995-05-02",7.04]
["1995-05-03",6.96]
["1995-05-04",6.85]
["1995-05-05",6.69]
["1995-05-08",6.7]
["1995-05-09",6.61]
["1995-05-10",6.66]
["1995-05-11",6.68]
["1995-05-12",6.67]
["1995-05-15",6.62]
["1995-05-16",6.57]
["1995-05-17",6.53]
["1995-05-18",6.61]
["1995-05-19",6.61]
["1995-05-22",6.63]
["1995-05-23",6.57]
["1995-05-24",6.44]
["1995-05-25",6.39]
["1995-05-26",6.4]
["1995-05-29","."]
["1995-05-30",6.3]
["1995-05-31",6.3]
["1995-06-01",6.2]
["1995-06-02",6.1]
["1995-06-05",6.08]
["1995-06-06",6.08]
["1995-06-07",6.2]
["1995-06-08",6.22]
["1995-06-09",6.4]
["1995-06-12",6.37]
["1995-06-13",6.14]
["1995-06-14",6.15]
["1995-06-15",6.18]
["1995-06-16",6.21]
["1995-06-19",6.13]
["1995-06-20",6.16]
["1995-06-21",6.13]
["1995-06-22",6.04]
["1995-06-23",6.06]
["1995-06-26",6.11]
["1995-06-27",6.15]
["1995-06-28",6.1]
["1995-06-29",6.28]
["1995-06-30",6.21]
["1995-07-03",6.21]
["1995-07-04","."]
["1995-07-05",6.19]
["1995-07-06",6.05]
["1995-07-07",6.04]
["1995-07-10",6.04]
["1995-07-11",6.09]
["1995-07-12",6.1]
["1995-07-13",6.09]
["1995-07-14",6.15]
["1995-07-17",6.22]
["1995-07-18",6.25]
["1995-07-19",6.43]
["1995-07-20",6.43]
["1995-07-21",6.53]
["1995-07-24",6.46]
["1995-07-25",6.43]
["1995-07-26",6.48]
["1995-07-27",6.43]
["1995-07-28",6.49]
["1995-07-31",6.45]
["1995-08-01",6.5]
["1995-08-02",6.44]
["1995-08-03",6.53]
["1995-08-04",6.5]
["1995-08-07",6.48]
["1995-08-08",6.47]
["1995-08-09",6.47]
["1995-08-10",6.51]
["1995-08-11",6.59]
["1995-08-14",6.59]
["1995-08-15",6.57]
["1995-08-16",6.54]
["1995-08-17",6.57]
["1995-08-18",6.57]
["1995-08-21",6.54]
["1995-08-22",6.57]
["1995-08-23",6.6]
["1995-08-24",6.5]
["1995-08-25",6.38]
["1995-08-28",6.34]
["1995-08-29",6.36]
["1995-08-30",6.33]
["1995-08-31",6.28]
["1995-09-01",6.22]
["1995-09-04","."]
["1995-09-05",6.18]
["1995-09-06",6.17]
["1995-09-07",6.21]
["1995-09-08",6.24]
["1995-09-11",6.24]
["1995-09-12",6.16]
["1995-09-13",6.18]
["1995-09-14",6.08]
["1995-09-15",6.11]
["1995-09-18",6.17]
["1995-09-19",6.14]
["1995-09-20",6.1]
["1995-09-21",6.21]
["1995-09-22",6.25]
["1995-09-25",6.26]
["1995-09-26",6.28]
["1995-09-27",6.3]
["1995-09-28",6.28]
["1995-09-29",6.17]
["1995-10-02",6.15]
["1995-10-03",6.13]
["1995-10-04",6.12]
["1995-10-05",6.06]
["1995-10-06",6.06]
["1995-10-09","."]
["1995-10-10",6.07]
["1995-10-11",6.09]
["1995-10-12",6.07]
["1995-10-13",5.97]
["1995-10-16",5.97]
["1995-10-17",5.97]
["1995-10-18",5.99]
["1995-10-19",5.98]
["1995-10-20",6.04]
["1995-10-23",6.07]
["1995-10-24",6.02]
["1995-10-25",6]
["1995-10-26",6.06]
["1995-10-27",6.05]
["1995-10-30",6.04]
["1995-10-31",6.03]
["1995-11-01",5.98]
["1995-11-02",5.92]
["1995-11-03",5.94]
["1995-11-06",5.96]
["1995-11-07",5.99]
["1995-11-08",5.92]
["1995-11-09",5.97]
["1995-11-10",6]
["1995-11-13",5.98]
["1995-11-14",5.97]
["1995-11-15",6]
["1995-11-16",5.93]
["1995-11-17",5.92]
["1995-11-20",5.93]
["1995-11-21",5.92]
["1995-11-22",5.93]
["1995-11-23","."]
["1995-11-24",5.91]
["1995-11-27",5.88]
["1995-11-28",5.88]
["1995-11-29",5.85]
["1995-11-30",5.76]
["1995-12-01",5.71]
["1995-12-04",5.63]
["1995-12-05",5.65]
["1995-12-06",5.67]
["1995-12-07",5.72]
["1995-12-08",5.73]
["1995-12-11",5.71]
["1995-12-12",5.72]
["1995-12-13",5.74]
["1995-12-14",5.74]
["1995-12-15",5.75]
["1995-12-18",5.85]
["1995-12-19",5.81]
["1995-12-20",5.76]
["1995-12-21",5.77]
["1995-12-22",5.71]
["1995-12-25","."]
["1995-12-26",5.69]
["1995-12-27",5.66]
["1995-12-28",5.63]
["1995-12-29",5.58]
["1996-01-01","."]
["1996-01-02",5.6]
["1996-01-03",5.58]
["1996-01-04",5.65]
["1996-01-05",5.69]
["1996-01-08",5.68]
["1996-01-09",5.7]
["1996-01-10",5.8]
["1996-01-11",5.78]
["1996-01-12",5.75]
["1996-01-15","."]
["1996-01-16",5.66]
["1996-01-17",5.58]
["1996-01-18",5.53]
["1996-01-19",5.54]
["1996-01-22",5.61]
["1996-01-23",5.66]
["1996-01-24",5.62]
["1996-01-25",5.7]
["1996-01-26",5.65]
["1996-01-29",5.69]
["1996-01-30",5.63]
["1996-01-31",5.6]
["1996-02-01",5.63]
["1996-02-02",5.66]
["1996-02-05",5.7]
["1996-02-06",5.68]
["1996-02-07",5.66]
["1996-02-08",5.66]
["1996-02-09",5.66]
["1996-02-12",5.61]
["1996-02-13",5.58]
["1996-02-14",5.62]
["1996-02-15",5.7]
["1996-02-16",5.76]
["1996-02-19","."]
["1996-02-20",6.01]
["1996-02-21",5.98]
["1996-02-22",5.92]
["1996-02-23",5.97]
["1996-02-26",6.01]
["1996-02-27",6.06]
["1996-02-28",6.11]
["1996-02-29",6.13]
["1996-03-01",5.99]
["1996-03-04",5.92]
["1996-03-05",5.96]
["1996-03-06",6.05]
["1996-03-07",6.07]
["1996-03-08",6.41]
["1996-03-11",6.33]
["1996-03-12",6.36]
["1996-03-13",6.35]
["1996-03-14",6.36]
["1996-03-15",6.46]
["1996-03-18",6.43]
["1996-03-19",6.41]
["1996-03-20",6.34]
["1996-03-21",6.28]
["1996-03-22",6.32]
["1996-03-25",6.26]
["1996-03-26",6.25]
["1996-03-27",6.34]
["1996-03-28",6.41]
["1996-03-29",6.34]
["1996-04-01",6.31]
["1996-04-02",6.25]
["1996-04-03",6.27]
["1996-04-04",6.33]
["1996-04-05",6.57]
["1996-04-08",6.63]
["1996-04-09",6.56]
["1996-04-10",6.63]
["1996-04-11",6.68]
["1996-04-12",6.52]
["1996-04-15",6.47]
["1996-04-16",6.48]
["1996-04-17",6.52]
["1996-04-18",6.58]
["1996-04-19",6.53]
["1996-04-22",6.48]
["1996-04-23",6.52]
["1996-04-24",6.57]
["1996-04-25",6.56]
["1996-04-26",6.54]
["1996-04-29",6.59]
["1996-04-30",6.66]
["1996-05-01",6.68]
["1996-05-02",6.85]
["1996-05-03",6.9]
["1996-05-06",6.86]
["1996-05-07",6.87]
["1996-05-08",6.78]
["1996-05-09",6.84]
["1996-05-10",6.75]
["1996-05-13",6.72]
["1996-05-14",6.66]
["1996-05-15",6.65]
["1996-05-16",6.7]
["1996-05-17",6.65]
["1996-05-20",6.62]
["1996-05-21",6.65]
["1996-05-22",6.63]
["1996-05-23",6.68]
["1996-05-24",6.65]
["1996-05-27","."]
["1996-05-28",6.67]
["1996-05-29",6.77]
["1996-05-30",6.78]
["1996-05-31",6.85]
["1996-06-03",6.87]
["1996-06-04",6.86]
["1996-06-05",6.82]
["1996-06-06",6.76]
["1996-06-07",6.93]
["1996-06-10",6.97]
["1996-06-11",6.99]
["1996-06-12",7.03]
["1996-06-13",7.01]
["1996-06-14",6.95]
["1996-06-17",6.9]
["1996-06-18",6.93]
["1996-06-19",6.96]
["1996-06-20",6.98]
["1996-06-21",6.96]
["1996-06-24",6.94]
["1996-06-25",6.91]
["1996-06-26",6.91]
["1996-06-27",6.83]
["1996-06-28",6.73]
["1996-07-01",6.74]
["1996-07-02",6.8]
["1996-07-03",6.78]
["1996-07-04","."]
["1996-07-05",7.06]
["1996-07-08",7.05]
["1996-07-09",7]
["1996-07-10",6.95]
["1996-07-11",6.9]
["1996-07-12",6.85]
["1996-07-15",6.89]
["1996-07-16",6.84]
["1996-07-17",6.83]
["1996-07-18",6.72]
["1996-07-19",6.78]
["1996-07-22",6.84]
["1996-07-23",6.8]
["1996-07-24",6.87]
["1996-07-25",6.87]
["1996-07-26",6.85]
["1996-07-29",6.93]
["1996-07-30",6.89]
["1996-07-31",6.8]
["1996-08-01",6.65]
["1996-08-02",6.51]
["1996-08-05",6.53]
["1996-08-06",6.54]
["1996-08-07",6.55]
["1996-08-08",6.56]
["1996-08-09",6.5]
["1996-08-12",6.49]
["1996-08-13",6.57]
["1996-08-14",6.58]
["1996-08-15",6.62]
["1996-08-16",6.56]
["1996-08-19",6.59]
["1996-08-20",6.59]
["1996-08-21",6.61]
["1996-08-22",6.62]
["1996-08-23",6.72]
["1996-08-26",6.8]
["1996-08-27",6.78]
["1996-08-28",6.79]
["1996-08-29",6.86]
["1996-08-30",6.96]
["1996-09-02","."]
["1996-09-03",6.92]
["1996-09-04",6.94]
["1996-09-05",6.98]
["1996-09-06",6.94]
["1996-09-09",6.9]
["1996-09-10",6.94]
["1996-09-11",6.94]
["1996-09-12",6.88]
["1996-09-13",6.74]
["1996-09-16",6.73]
["1996-09-17",6.81]
["1996-09-18",6.83]
["1996-09-19",6.87]
["1996-09-20",6.85]
["1996-09-23",6.83]
["1996-09-24",6.77]
["1996-09-25",6.71]
["1996-09-26",6.66]
["1996-09-27",6.68]
["1996-09-30",6.72]
["1996-10-01",6.65]
["1996-10-02",6.61]
["1996-10-03",6.61]
["1996-10-04",6.48]
["1996-10-07",6.53]
["1996-10-08",6.53]
["1996-10-09",6.55]
["1996-10-10",6.61]
["1996-10-11",6.55]
["1996-10-14","."]
["1996-10-15",6.56]
["1996-10-16",6.57]
["1996-10-17",6.51]
["1996-10-18",6.5]
["1996-10-21",6.52]
["1996-10-22",6.56]
["1996-10-23",6.56]
["1996-10-24",6.57]
["1996-10-25",6.54]
["1996-10-28",6.56]
["1996-10-29",6.4]
["1996-10-30",6.4]
["1996-10-31",6.37]
["1996-11-01",6.38]
["1996-11-04",6.36]
["1996-11-05",6.28]
["1996-11-06",6.3]
["1996-11-07",6.26]
["1996-11-08",6.29]
["1996-11-11","."]
["1996-11-12",6.19]
["1996-11-13",6.2]
["1996-11-14",6.15]
["1996-11-15",6.19]
["1996-11-18",6.2]
["1996-11-19",6.17]
["1996-11-20",6.14]
["1996-11-21",6.15]
["1996-11-22",6.15]
["1996-11-25",6.13]
["1996-11-26",6.13]
["1996-11-27",6.14]
["1996-11-28","."]
["1996-11-29",6.06]
["1996-12-02",6.08]
["1996-12-03",6.06]
["1996-12-04",6.11]
["1996-12-05",6.22]
["1996-12-06",6.26]
["1996-12-09",6.21]
["1996-12-10",6.23]
["1996-12-11",6.38]
["1996-12-12",6.4]
["1996-12-13",6.33]
["1996-12-16",6.39]
["1996-12-17",6.42]
["1996-12-18",6.46]
["1996-12-19",6.36]
["1996-12-20",6.35]
["1996-12-23",6.34]
["1996-12-24",6.36]
["1996-12-25","."]
["1996-12-26",6.35]
["1996-12-27",6.3]
["1996-12-30",6.31]
["1996-12-31",6.43]
["1997-01-01","."]
["1997-01-02",6.54]
["1997-01-03",6.52]
["1997-01-06",6.54]
["1997-01-07",6.57]
["1997-01-08",6.6]
["1997-01-09",6.52]
["1997-01-10",6.63]
["1997-01-13",6.63]
["1997-01-14",6.53]
["1997-01-15",6.53]
["1997-01-16",6.57]
["1997-01-17",6.56]
["1997-01-20","."]
["1997-01-21",6.52]
["1997-01-22",6.56]
["1997-01-23",6.6]
["1997-01-24",6.64]
["1997-01-27",6.69]
["1997-01-28",6.64]
["1997-01-29",6.63]
["1997-01-30",6.61]
["1997-01-31",6.53]
["1997-02-03",6.47]
["1997-02-04",6.45]
["1997-02-05",6.47]
["1997-02-06",6.49]
["1997-02-07",6.43]
["1997-02-10",6.43]
["1997-02-11",6.43]
["1997-02-12",6.39]
["1997-02-13",6.32]
["1997-02-14",6.28]
["1997-02-17","."]
["1997-02-18",6.28]
["1997-02-19",6.3]
["1997-02-20",6.38]
["1997-02-21",6.36]
["1997-02-24",6.39]
["1997-02-25",6.4]
["1997-02-26",6.56]
["1997-02-27",6.58]
["1997-02-28",6.56]
["1997-03-03",6.58]
["1997-03-04",6.6]
["1997-03-05",6.6]
["1997-03-06",6.62]
["1997-03-07",6.57]
["1997-03-10",6.56]
["1997-03-11",6.57]
["1997-03-12",6.6]
["1997-03-13",6.72]
["1997-03-14",6.71]
["1997-03-17",6.72]
["1997-03-18",6.72]
["1997-03-19",6.74]
["1997-03-20",6.75]
["1997-03-21",6.74]
["1997-03-24",6.72]
["1997-03-25",6.75]
["1997-03-26",6.8]
["1997-03-27",6.9]
["1997-03-28","."]
["1997-03-31",6.92]
["1997-04-01",6.9]
["1997-04-02",6.88]
["1997-04-03",6.86]
["1997-04-04",6.92]
["1997-04-07",6.87]
["1997-04-08",6.91]
["1997-04-09",6.91]
["1997-04-10",6.91]
["1997-04-11",6.98]
["1997-04-14",6.98]
["1997-04-15",6.88]
["1997-04-16",6.9]
["1997-04-17",6.86]
["1997-04-18",6.84]
["1997-04-21",6.87]
["1997-04-22",6.84]
["1997-04-23",6.89]
["1997-04-24",6.93]
["1997-04-25",6.94]
["1997-04-28",6.92]
["1997-04-29",6.77]
["1997-04-30",6.72]
["1997-05-01",6.69]
["1997-05-02",6.68]
["1997-05-05",6.67]
["1997-05-06",6.67]
["1997-05-07",6.76]
["1997-05-08",6.72]
["1997-05-09",6.67]
["1997-05-12",6.65]
["1997-05-13",6.71]
["1997-05-14",6.68]
["1997-05-15",6.67]
["1997-05-16",6.7]
["1997-05-19",6.71]
["1997-05-20",6.7]
["1997-05-21",6.74]
["1997-05-22",6.76]
["1997-05-23",6.74]
["1997-05-26","."]
["1997-05-27",6.79]
["1997-05-28",6.8]
["1997-05-29",6.75]
["1997-05-30",6.67]
["1997-06-02",6.66]
["1997-06-03",6.63]
["1997-06-04",6.62]
["1997-06-05",6.62]
["1997-06-06",6.51]
["1997-06-09",6.55]
["1997-06-10",6.57]
["1997-06-11",6.56]
["1997-06-12",6.48]
["1997-06-13",6.43]
["1997-06-16",6.4]
["1997-06-17",6.43]
["1997-06-18",6.4]
["1997-06-19",6.4]
["1997-06-20",6.37]
["1997-06-23",6.4]
["1997-06-24",6.42]
["1997-06-25",6.45]
["1997-06-26",6.5]
["1997-06-27",6.46]
["1997-06-30",6.51]
["1997-07-01",6.45]
["1997-07-02",6.42]
["1997-07-03",6.31]
["1997-07-04","."]
["1997-07-07",6.27]
["1997-07-08",6.27]
["1997-07-09",6.25]
["1997-07-10",6.26]
["1997-07-11",6.23]
["1997-07-14",6.26]
["1997-07-15",6.26]
["1997-07-16",6.2]
["1997-07-17",6.19]
["1997-07-18",6.24]
["1997-07-21",6.27]
["1997-07-22",6.15]
["1997-07-23",6.14]
["1997-07-24",6.16]
["1997-07-25",6.18]
["1997-07-28",6.16]
["1997-07-29",6.11]
["1997-07-30",6.05]
["1997-07-31",6.02]
["1997-08-01",6.2]
["1997-08-04",6.23]
["1997-08-05",6.23]
["1997-08-06",6.21]
["1997-08-07",6.24]
["1997-08-08",6.38]
["1997-08-11",6.36]
["1997-08-12",6.39]
["1997-08-13",6.36]
["1997-08-14",6.27]
["1997-08-15",6.27]
["1997-08-18",6.21]
["1997-08-19",6.21]
["1997-08-20",6.24]
["1997-08-21",6.3]
["1997-08-22",6.38]
["1997-08-25",6.39]
["1997-08-26",6.38]
["1997-08-27",6.38]
["1997-08-28",6.3]
["1997-08-29",6.34]
["1997-09-01","."]
["1997-09-02",6.31]
["1997-09-03",6.33]
["1997-09-04",6.33]
["1997-09-05",6.37]
["1997-09-08",6.33]
["1997-09-09",6.34]
["1997-09-10",6.37]
["1997-09-11",6.39]
["1997-09-12",6.29]
["1997-09-15",6.28]
["1997-09-16",6.11]
["1997-09-17",6.1]
["1997-09-18",6.11]
["1997-09-19",6.09]
["1997-09-22",6.06]
["1997-09-23",6.1]
["1997-09-24",6.04]
["1997-09-25",6.13]
["1997-09-26",6.08]
["1997-09-29",6.1]
["1997-09-30",6.12]
["1997-10-01",6.04]
["1997-10-02",6.01]
["1997-10-03",6.01]
["1997-10-06",5.96]
["1997-10-07",5.94]
["1997-10-08",6.08]
["1997-10-09",6.09]
["1997-10-10",6.15]
["1997-10-13","."]
["1997-10-14",6.07]
["1997-10-15",6.1]
["1997-10-16",6.09]
["1997-10-17",6.17]
["1997-10-20",6.15]
["1997-10-21",6.14]
["1997-10-22",6.12]
["1997-10-23",6.04]
["1997-10-24",6.01]
["1997-10-27",5.91]
["1997-10-28",5.98]
["1997-10-29",5.91]
["1997-10-30",5.84]
["1997-10-31",5.84]
["1997-11-03",5.91]
["1997-11-04",5.95]
["1997-11-05",5.95]
["1997-11-06",5.9]
["1997-11-07",5.9]
["1997-11-10",5.91]
["1997-11-11","."]
["1997-11-12",5.89]
["1997-11-13",5.87]
["1997-11-14",5.86]
["1997-11-17",5.85]
["1997-11-18",5.85]
["1997-11-19",5.82]
["1997-11-20",5.84]
["1997-11-21",5.82]
["1997-11-24",5.86]
["1997-11-25",5.85]
["1997-11-26",5.86]
["1997-11-27","."]
["1997-11-28",5.86]
["1997-12-01",5.86]
["1997-12-02",5.86]
["1997-12-03",5.83]
["1997-12-04",5.84]
["1997-12-05",5.92]
["1997-12-08",5.96]
["1997-12-09",5.95]
["1997-12-10",5.9]
["1997-12-11",5.82]
["1997-12-12",5.74]
["1997-12-15",5.78]
["1997-12-16",5.77]
["1997-12-17",5.81]
["1997-12-18",5.76]
["1997-12-19",5.72]
["1997-12-22",5.72]
["1997-12-23",5.73]
["1997-12-24",5.76]
["1997-12-25","."]
["1997-12-26",5.75]
["1997-12-29",5.76]
["1997-12-30",5.8]
["1997-12-31",5.75]
["1998-01-01","."]
["1998-01-02",5.67]
["1998-01-05",5.52]
["1998-01-06",5.49]
["1998-01-07",5.55]
["1998-01-08",5.49]
["1998-01-09",5.4]
["1998-01-12",5.39]
["1998-01-13",5.41]
["1998-01-14",5.45]
["1998-01-15",5.48]
["1998-01-16",5.54]
["1998-01-19","."]
["1998-01-20",5.57]
["1998-01-21",5.54]
["1998-01-22",5.56]
["1998-01-23",5.7]
["1998-01-26",5.63]
["1998-01-27",5.7]
["1998-01-28",5.69]
["1998-01-29",5.58]
["1998-01-30",5.53]
["1998-02-02",5.57]
["1998-02-03",5.56]
["1998-02-04",5.57]
["1998-02-05",5.62]
["1998-02-06",5.62]
["1998-02-09",5.65]
["1998-02-10",5.64]
["1998-02-11",5.53]
["1998-02-12",5.52]
["1998-02-13",5.49]
["1998-02-16","."]
["1998-02-17",5.44]
["1998-02-18",5.49]
["1998-02-19",5.51]
["1998-02-20",5.54]
["1998-02-23",5.58]
["1998-02-24",5.69]
["1998-02-25",5.63]
["1998-02-26",5.65]
["1998-02-27",5.62]
["1998-03-02",5.72]
["1998-03-03",5.77]
["1998-03-04",5.76]
["1998-03-05",5.78]
["1998-03-06",5.73]
["1998-03-09",5.67]
["1998-03-10",5.67]
["1998-03-11",5.63]
["1998-03-12",5.56]
["1998-03-13",5.58]
["1998-03-16",5.54]
["1998-03-17",5.56]
["1998-03-18",5.58]
["1998-03-19",5.58]
["1998-03-20",5.57]
["1998-03-23",5.57]
["1998-03-24",5.58]
["1998-03-25",5.64]
["1998-03-26",5.68]
["1998-03-27",5.68]
["1998-03-30",5.72]
["1998-03-31",5.67]
["1998-04-01",5.62]
["1998-04-02",5.56]
["1998-04-03",5.47]
["1998-04-06",5.51]
["1998-04-07",5.53]
["1998-04-08",5.58]
["1998-04-09",5.59]
["1998-04-10","."]
["1998-04-13",5.66]
["1998-04-14",5.63]
["1998-04-15",5.6]
["1998-04-16",5.59]
["1998-04-17",5.59]
["1998-04-20",5.65]
["1998-04-21",5.68]
["1998-04-22",5.68]
["1998-04-23",5.69]
["1998-04-24",5.67]
["1998-04-27",5.8]
["1998-04-28",5.8]
["1998-04-29",5.81]
["1998-04-30",5.68]
["1998-05-01",5.67]
["1998-05-04",5.67]
["1998-05-05",5.7]
["1998-05-06",5.67]
["1998-05-07",5.67]
["1998-05-08",5.71]
["1998-05-11",5.79]
["1998-05-12",5.7]
["1998-05-13",5.64]
["1998-05-14",5.67]
["1998-05-15",5.68]
["1998-05-18",5.64]
["1998-05-19",5.65]
["1998-05-20",5.61]
["1998-05-21",5.65]
["1998-05-22",5.64]
["1998-05-25","."]
["1998-05-26",5.59]
["1998-05-27",5.56]
["1998-05-28",5.58]
["1998-05-29",5.56]
["1998-06-01",5.53]
["1998-06-02",5.56]
["1998-06-03",5.57]
["1998-06-04",5.59]
["1998-06-05",5.58]
["1998-06-08",5.58]
["1998-06-09",5.59]
["1998-06-10",5.51]
["1998-06-11",5.44]
["1998-06-12",5.43]
["1998-06-15",5.38]
["1998-06-16",5.45]
["1998-06-17",5.54]
["1998-06-18",5.5]
["1998-06-19",5.47]
["1998-06-22",5.46]
["1998-06-23",5.45]
["1998-06-24",5.46]
["1998-06-25",5.46]
["1998-06-26",5.46]
["1998-06-29",5.47]
["1998-06-30",5.44]
["1998-07-01",5.44]
["1998-07-02",5.42]
["1998-07-03","."]
["1998-07-06",5.39]
["1998-07-07",5.42]
["1998-07-08",5.43]
["1998-07-09",5.41]
["1998-07-10",5.42]
["1998-07-13",5.46]
["1998-07-14",5.49]
["1998-07-15",5.48]
["1998-07-16",5.5]
["1998-07-17",5.51]
["1998-07-20",5.48]
["1998-07-21",5.45]
["1998-07-22",5.46]
["1998-07-23",5.45]
["1998-07-24",5.45]
["1998-07-27",5.47]
["1998-07-28",5.5]
["1998-07-29",5.52]
["1998-07-30",5.5]
["1998-07-31",5.5]
["1998-08-03",5.46]
["1998-08-04",5.43]
["1998-08-05",5.43]
["1998-08-06",5.44]
["1998-08-07",5.4]
["1998-08-10",5.41]
["1998-08-11",5.37]
["1998-08-12",5.4]
["1998-08-13",5.44]
["1998-08-14",5.4]
["1998-08-17",5.4]
["1998-08-18",5.41]
["1998-08-19",5.42]
["1998-08-20",5.38]
["1998-08-21",5.32]
["1998-08-24",5.3]
["1998-08-25",5.25]
["1998-08-26",5.26]
["1998-08-27",5.12]
["1998-08-28",5.09]
["1998-08-31",5.05]
["1998-09-01",5.05]
["1998-09-02",5.0999999999999996]
["1998-09-03",5.03]
["1998-09-04",5.0199999999999996]
["1998-09-07","."]
["1998-09-08",5.04]
["1998-09-09",4.95]
["1998-09-10",4.76]
["1998-09-11",4.8499999999999996]
["1998-09-14",4.87]
["1998-09-15",4.9000000000000004]
["1998-09-16",4.88]
["1998-09-17",4.8]
["1998-09-18",4.7]
["1998-09-21",4.6900000000000004]
["1998-09-22",4.7300000000000004]
["1998-09-23",4.6900000000000004]
["1998-09-24",4.6399999999999997]
["1998-09-25",4.5999999999999996]
["1998-09-28",4.6100000000000003]
["1998-09-29",4.59]
["1998-09-30",4.4400000000000004]
["1998-10-01",4.33]
["1998-10-02",4.3099999999999996]
["1998-10-05",4.16]
["1998-10-06",4.24]
["1998-10-07",4.34]
["1998-10-08",4.5599999999999996]
["1998-10-09",4.7699999999999996]
["1998-10-12","."]
["1998-10-13",4.7300000000000004]
["1998-10-14",4.58]
["1998-10-15",4.58]
["1998-10-16",4.4400000000000004]
["1998-10-19",4.47]
["1998-10-20",4.57]
["1998-10-21",4.59]
["1998-10-22",4.62]
["1998-10-23",4.7]
["1998-10-26",4.7300000000000004]
["1998-10-27",4.63]
["1998-10-28",4.5999999999999996]
["1998-10-29",4.54]
["1998-10-30",4.6399999999999997]
["1998-11-02",4.7699999999999996]
["1998-11-03",4.78]
["1998-11-04",4.83]
["1998-11-05",4.82]
["1998-11-06",4.93]
["1998-11-09",4.88]
["1998-11-10",4.8099999999999996]
["1998-11-11","."]
["1998-11-12",4.7699999999999996]
["1998-11-13",4.82]
["1998-11-16",4.8499999999999996]
["1998-11-17",4.87]
["1998-11-18",4.8499999999999996]
["1998-11-19",4.8499999999999996]
["1998-11-20",4.82]
["1998-11-23",4.84]
["1998-11-24",4.8499999999999996]
["1998-11-25",4.83]
["1998-11-26","."]
["1998-11-27",4.8099999999999996]
["1998-11-30",4.74]
["1998-12-01",4.67]
["1998-12-02",4.59]
["1998-12-03",4.58]
["1998-12-04",4.62]
["1998-12-07",4.6900000000000004]
["1998-12-08",4.5999999999999996]
["1998-12-09",4.5599999999999996]
["1998-12-10",4.53]
["1998-12-11",4.6100000000000003]
["1998-12-14",4.58]
["1998-12-15",4.62]
["1998-12-16",4.58]
["1998-12-17",4.58]
["1998-12-18",4.58]
["1998-12-21",4.6399999999999997]
["1998-12-22",4.7]
["1998-12-23",4.8099999999999996]
["1998-12-24",4.8600000000000003]
["1998-12-25","."]
["1998-12-28",4.78]
["1998-12-29",4.71]
["1998-12-30",4.6500000000000004]
["1998-12-31",4.6500000000000004]
["1999-01-01","."]
["1999-01-04",4.6900000000000004]
["1999-01-05",4.74]
["1999-01-06",4.7300000000000004]
["1999-01-07",4.7699999999999996]
["1999-01-08",4.8600000000000003]
["1999-01-11",4.9000000000000004]
["1999-01-12",4.82]
["1999-01-13",4.74]
["1999-01-14",4.63]
["1999-01-15",4.66]
["1999-01-18","."]
["1999-01-19",4.71]
["1999-01-20",4.76]
["1999-01-21",4.7]
["1999-01-22",4.6399999999999997]
["1999-01-25",4.67]
["1999-01-26",4.6900000000000004]
["1999-01-27",4.68]
["1999-01-28",4.67]
["1999-01-29",4.66]
["1999-02-01",4.75]
["1999-02-02",4.79]
["1999-02-03",4.83]
["1999-02-04",4.8899999999999997]
["1999-02-05",4.9400000000000004]
["1999-02-08",4.9400000000000004]
["1999-02-09",4.91]
["1999-02-10",4.9000000000000004]
["1999-02-11",4.93]
["1999-02-12",5.0599999999999996]
["1999-02-15","."]
["1999-02-16",5.03]
["1999-02-17",4.9800000000000004]
["1999-02-18",5.04]
["1999-02-19",5.07]
["1999-02-22",5.03]
["1999-02-23",5.0999999999999996]
["1999-02-24",5.18]
["1999-02-25",5.32]
["1999-02-26",5.29]
["1999-03-01",5.4]
["1999-03-02",5.35]
["1999-03-03",5.39]
["1999-03-04",5.41]
["1999-03-05",5.34]
["1999-03-08",5.29]
["1999-03-09",5.18]
["1999-03-10",5.2]
["1999-03-11",5.21]
["1999-03-12",5.16]
["1999-03-15",5.15]
["1999-03-16",5.1100000000000003]
["1999-03-17",5.14]
["1999-03-18",5.1100000000000003]
["1999-03-19",5.17]
["1999-03-22",5.21]
["1999-03-23",5.2]
["1999-03-24",5.17]
["1999-03-25",5.21]
["1999-03-26",5.21]
["1999-03-29",5.28]
["1999-03-30",5.21]
["1999-03-31",5.25]
["1999-04-01",5.27]
["1999-04-02",5.2]
["1999-04-05",5.2]
["1999-04-06",5.13]
["1999-04-07",5.14]
["1999-04-08",5.03]
["1999-04-09",5.05]
["1999-04-12",5.0599999999999996]
["1999-04-13",5.12]
["1999-04-14",5.13]
["1999-04-15",5.18]
["1999-04-16",5.23]
["1999-04-19",5.18]
["1999-04-20",5.16]
["1999-04-21",5.17]
["1999-04-22",5.25]
["1999-04-23",5.26]
["1999-04-26",5.23]
["1999-04-27",5.22]
["1999-04-28",5.27]
["1999-04-29",5.22]
["1999-04-30",5.36]
["1999-05-03",5.38]
["1999-05-04",5.42]
["1999-05-05",5.4]
["1999-05-06",5.52]
["1999-05-07",5.54]
["1999-05-10",5.54]
["1999-05-11",5.59]
["1999-05-12",5.51]
["1999-05-13",5.41]
["1999-05-14",5.62]
["1999-05-17",5.66]
["1999-05-18",5.68]
["1999-05-19",5.6]
["1999-05-20",5.6]
["1999-05-21",5.52]
["1999-05-24",5.5]
["1999-05-25",5.49]
["1999-05-26",5.55]
["1999-05-27",5.62]
["1999-05-28",5.64]
["1999-05-31","."]
["1999-06-01",5.78]
["1999-06-02",5.8]
["1999-06-03",5.8]
["1999-06-04",5.82]
["1999-06-07",5.81]
["1999-06-08",5.83]
["1999-06-09",5.87]
["1999-06-10",5.92]
["1999-06-11",6.02]
["1999-06-14",5.98]
["1999-06-15",5.98]
["1999-06-16",5.94]
["1999-06-17",5.79]
["1999-06-18",5.84]
["1999-06-21",5.9]
["1999-06-22",5.94]
["1999-06-23",6]
["1999-06-24",6.05]
["1999-06-25",6.02]
["1999-06-28",5.96]
["1999-06-29",5.93]
["1999-06-30",5.81]
["1999-07-01",5.85]
["1999-07-02",5.82]
["1999-07-05","."]
["1999-07-06",5.88]
["1999-07-07",5.92]
["1999-07-08",5.85]
["1999-07-09",5.84]
["1999-07-12",5.74]
["1999-07-13",5.71]
["1999-07-14",5.74]
["1999-07-15",5.72]
["1999-07-16",5.68]
["1999-07-19",5.66]
["1999-07-20",5.65]
["1999-07-21",5.66]
["1999-07-22",5.78]
["1999-07-23",5.84]
["1999-07-26",5.86]
["1999-07-27",5.82]
["1999-07-28",5.81]
["1999-07-29",5.88]
["1999-07-30",5.92]
["1999-08-02",5.92]
["1999-08-03",5.95]
["1999-08-04",5.96]
["1999-08-05",5.88]
["1999-08-06",6.02]
["1999-08-09",6.13]
["1999-08-10",6.16]
["1999-08-11",6.05]
["1999-08-12",6.08]
["1999-08-13",5.98]
["1999-08-16",5.98]
["1999-08-17",5.89]
["1999-08-18",5.88]
["1999-08-19",5.9]
["1999-08-20",5.88]
["1999-08-23",5.89]
["1999-08-24",5.85]
["1999-08-25",5.73]
["1999-08-26",5.75]
["1999-08-27",5.85]
["1999-08-30",5.95]
["1999-08-31",5.98]
["1999-09-01",5.99]
["1999-09-02",6.03]
["1999-09-03",5.89]
["1999-09-06","."]
["1999-09-07",5.95]
["1999-09-08",5.93]
["1999-09-09",5.97]
["1999-09-10",5.89]
["1999-09-13",5.92]
["1999-09-14",5.96]
["1999-09-15",5.94]
["1999-09-16",5.9]
["1999-09-17",5.87]
["1999-09-20",5.91]
["1999-09-21",5.94]
["1999-09-22",5.92]
["1999-09-23",5.87]
["1999-09-24",5.75]
["1999-09-27",5.83]
["1999-09-28",5.89]
["1999-09-29",5.97]
["1999-09-30",5.9]
["1999-10-01",6]
["1999-10-04",5.95]
["1999-10-05",6.02]
["1999-10-06",6.04]
["1999-10-07",6.05]
["1999-10-08",6.04]
["1999-10-11","."]
["1999-10-12",6.07]
["1999-10-13",6.12]
["1999-10-14",6.17]
["1999-10-15",6.09]
["1999-10-18",6.12]
["1999-10-19",6.18]
["1999-10-20",6.19]
["1999-10-21",6.2]
["1999-10-22",6.21]
["1999-10-25",6.22]
["1999-10-26",6.24]
["1999-10-27",6.19]
["1999-10-28",6.12]
["1999-10-29",6.02]
["1999-11-01",6.06]
["1999-11-02",6.04]
["1999-11-03",6.01]
["1999-11-04",5.95]
["1999-11-05",5.92]
["1999-11-08",5.95]
["1999-11-09",5.97]
["1999-11-10",6]
["1999-11-11","."]
["1999-11-12",5.93]
["1999-11-15",5.94]
["1999-11-16",5.97]
["1999-11-17",6.04]
["1999-11-18",6.06]
["1999-11-19",6.07]
["1999-11-22",6.09]
["1999-11-23",6.08]
["1999-11-24",6.09]
["1999-11-25","."]
["1999-11-26",6.12]
["1999-11-29",6.21]
["1999-11-30",6.18]
["1999-12-01",6.21]
["1999-12-02",6.24]
["1999-12-03",6.17]
["1999-12-06",6.16]
["1999-12-07",6.11]
["1999-12-08",6.15]
["1999-12-09",6.14]
["1999-12-10",6.08]
["1999-12-13",6.11]
["1999-12-14",6.22]
["1999-12-15",6.25]
["1999-12-16",6.31]
["1999-12-17",6.3]
["1999-12-20",6.36]
["1999-12-21",6.38]
["1999-12-22",6.39]
["1999-12-23",6.41]
["1999-12-24","."]
["1999-12-27",6.4]
["1999-12-28",6.43]
["1999-12-29",6.4]
["1999-12-30",6.39]
["1999-12-31",6.45]
["2000-01-03",6.58]
["2000-01-04",6.49]
["2000-01-05",6.62]
["2000-01-06",6.57]
["2000-01-07",6.52]
["2000-01-10",6.57]
["2000-01-11",6.67]
["2000-01-12",6.72]
["2000-01-13",6.63]
["2000-01-14",6.69]
["2000-01-17","."]
["2000-01-18",6.75]
["2000-01-19",6.73]
["2000-01-20",6.79]
["2000-01-21",6.79]
["2000-01-24",6.69]
["2000-01-25",6.7]
["2000-01-26",6.69]
["2000-01-27",6.68]
["2000-01-28",6.66]
["2000-01-31",6.68]
["2000-02-01",6.62]
["2000-02-02",6.6]
["2000-02-03",6.49]
["2000-02-04",6.53]
["2000-02-07",6.64]
["2000-02-08",6.59]
["2000-02-09",6.56]
["2000-02-10",6.67]
["2000-02-11",6.63]
["2000-02-14",6.56]
["2000-02-15",6.56]
["2000-02-16",6.56]
["2000-02-17",6.58]
["2000-02-18",6.49]
["2000-02-21","."]
["2000-02-22",6.36]
["2000-02-23",6.44]
["2000-02-24",6.36]
["2000-02-25",6.36]
["2000-02-28",6.37]
["2000-02-29",6.42]
["2000-03-01",6.39]
["2000-03-02",6.4]
["2000-03-03",6.39]
["2000-03-06",6.42]
["2000-03-07",6.39]
["2000-03-08",6.38]
["2000-03-09",6.35]
["2000-03-10",6.39]
["2000-03-13",6.36]
["2000-03-14",6.31]
["2000-03-15",6.29]
["2000-03-16",6.26]
["2000-03-17",6.2]
["2000-03-20",6.18]
["2000-03-21",6.13]
["2000-03-22",6.13]
["2000-03-23",6.08]
["2000-03-24",6.2]
["2000-03-27",6.21]
["2000-03-28",6.17]
["2000-03-29",6.18]
["2000-03-30",6.06]
["2000-03-31",6.03]
["2000-04-03",6]
["2000-04-04",5.9]
["2000-04-05",5.9]
["2000-04-06",5.93]
["2000-04-07",5.86]
["2000-04-10",5.8]
["2000-04-11",5.89]
["2000-04-12",5.97]
["2000-04-13",5.94]
["2000-04-14",5.85]
["2000-04-17",6.01]
["2000-04-18",6.05]
["2000-04-19",5.99]
["2000-04-20",5.99]
["2000-04-21","."]
["2000-04-24",6]
["2000-04-25",6.14]
["2000-04-26",6.14]
["2000-04-27",6.23]
["2000-04-28",6.23]
["2000-05-01",6.29]
["2000-05-02",6.32]
["2000-05-03",6.4]
["2000-05-04",6.46]
["2000-05-05",6.51]
["2000-05-08",6.57]
["2000-05-09",6.53]
["2000-05-10",6.47]
["2000-05-11",6.43]
["2000-05-12",6.51]
["2000-05-15",6.47]
["2000-05-16",6.43]
["2000-05-17",6.48]
["2000-05-18",6.56]
["2000-05-19",6.51]
["2000-05-22",6.44]
["2000-05-23",6.45]
["2000-05-24",6.47]
["2000-05-25",6.39]
["2000-05-26",6.33]
["2000-05-29","."]
["2000-05-30",6.38]
["2000-05-31",6.29]
["2000-06-01",6.2]
["2000-06-02",6.15]
["2000-06-05",6.12]
["2000-06-06",6.14]
["2000-06-07",6.13]
["2000-06-08",6.13]
["2000-06-09",6.13]
["2000-06-12",6.09]
["2000-06-13",6.11]
["2000-06-14",6.06]
["2000-06-15",6.05]
["2000-06-16",5.99]
["2000-06-19",6]
["2000-06-20",6.03]
["2000-06-21",6.11]
["2000-06-22",6.12]
["2000-06-23",6.19]
["2000-06-26",6.11]
["2000-06-27",6.1]
["2000-06-28",6.11]
["2000-06-29",6.04]
["2000-06-30",6.03]
["2000-07-03",6]
["2000-07-04","."]
["2000-07-05",5.99]
["2000-07-06",6.05]
["2000-07-07",6.01]
["2000-07-10",6.04]
["2000-07-11",6.06]
["2000-07-12",6.09]
["2000-07-13",6.01]
["2000-07-14",6.1]
["2000-07-17",6.17]
["2000-07-18",6.16]
["2000-07-19",6.16]
["2000-07-20",6.01]
["2000-07-21",6.01]
["2000-07-24",6.04]
["2000-07-25",6.04]
["2000-07-26",6.04]
["2000-07-27",6.02]
["2000-07-28",6.04]
["2000-07-31",6.04]
["2000-08-01",6]
["2000-08-02",5.98]
["2000-08-03",5.95]
["2000-08-04",5.91]
["2000-08-07",5.97]
["2000-08-08",5.93]
["2000-08-09",5.81]
["2000-08-10",5.76]
["2000-08-11",5.79]
["2000-08-14",5.78]
["2000-08-15",5.81]
["2000-08-16",5.83]
["2000-08-17",5.81]
["2000-08-18",5.78]
["2000-08-21",5.79]
["2000-08-22",5.78]
["2000-08-23",5.73]
["2000-08-24",5.73]
["2000-08-25",5.73]
["2000-08-28",5.78]
["2000-08-29",5.81]
["2000-08-30",5.81]
["2000-08-31",5.73]
["2000-09-01",5.68]
["2000-09-04","."]
["2000-09-05",5.69]
["2000-09-06",5.72]
["2000-09-07",5.76]
["2000-09-08",5.73]
["2000-09-11",5.77]
["2000-09-12",5.78]
["2000-09-13",5.74]
["2000-09-14",5.79]
["2000-09-15",5.84]
["2000-09-18",5.88]
["2000-09-19",5.86]
["2000-09-20",5.91]
["2000-09-21",5.88]
["2000-09-22",5.85]
["2000-09-25",5.84]
["2000-09-26",5.81]
["2000-09-27",5.83]
["2000-09-28",5.82]
["2000-09-29",5.8]
["2000-10-02",5.83]
["2000-10-03",5.87]
["2000-10-04",5.9]
["2000-10-05",5.87]
["2000-10-06",5.82]
["2000-10-09","."]
["2000-10-10",5.8]
["2000-10-11",5.77]
["2000-10-12",5.73]
["2000-10-13",5.73]
["2000-10-16",5.74]
["2000-10-17",5.68]
["2000-10-18",5.66]
["2000-10-19",5.66]
["2000-10-20",5.64]
["2000-10-23",5.59]
["2000-10-24",5.63]
["2000-10-25",5.67]
["2000-10-26",5.69]
["2000-10-27",5.72]
["2000-10-30",5.74]
["2000-10-31",5.77]
["2000-11-01",5.74]
["2000-11-02",5.74]
["2000-11-03",5.83]
["2000-11-06",5.87]
["2000-11-07",5.87]
["2000-11-08",5.87]
["2000-11-09",5.82]
["2000-11-10",5.82]
["2000-11-13",5.77]
["2000-11-14",5.76]
["2000-11-15",5.72]
["2000-11-16",5.68]
["2000-11-17",5.71]
["2000-11-20",5.68]
["2000-11-21",5.67]
["2000-11-22",5.62]
["2000-11-23","."]
["2000-11-24",5.63]
["2000-11-27",5.64]
["2000-11-28",5.59]
["2000-11-29",5.55]
["2000-11-30",5.48]
["2000-12-01",5.52]
["2000-12-04",5.53]
["2000-12-05",5.43]
["2000-12-06",5.32]
["2000-12-07",5.32]
["2000-12-08",5.35]
["2000-12-11",5.37]
["2000-12-12",5.36]
["2000-12-13",5.29]
["2000-12-14",5.23]
["2000-12-15",5.2]
["2000-12-18",5.17]
["2000-12-19",5.19]
["2000-12-20",5.08]
["2000-12-21",5.03]
["2000-12-22",5.0199999999999996]
["2000-12-25","."]
["2000-12-26",5.04]
["2000-12-27",5.1100000000000003]
["2000-12-28",5.13]
["2000-12-29",5.12]
["2001-01-01","."]
["2001-01-02",4.92]
["2001-01-03",5.14]
["2001-01-04",5.03]
["2001-01-05",4.93]
["2001-01-08",4.9400000000000004]
["2001-01-09",4.9800000000000004]
["2001-01-10",5.0999999999999996]
["2001-01-11",5.14]
["2001-01-12",5.25]
["2001-01-15","."]
["2001-01-16",5.24]
["2001-01-17",5.19]
["2001-01-18",5.12]
["2001-01-19",5.19]
["2001-01-22",5.25]
["2001-01-23",5.3]
["2001-01-24",5.33]
["2001-01-25",5.29]
["2001-01-26",5.29]
["2001-01-29",5.32]
["2001-01-30",5.24]
["2001-01-31",5.19]
["2001-02-01",5.0999999999999996]
["2001-02-02",5.17]
["2001-02-05",5.18]
["2001-02-06",5.22]
["2001-02-07",5.0999999999999996]
["2001-02-08",5.0999999999999996]
["2001-02-09",5.03]
["2001-02-12",5.05]
["2001-02-13",5.07]
["2001-02-14",5.13]
["2001-02-15",5.19]
["2001-02-16",5.1100000000000003]
["2001-02-19","."]
["2001-02-20",5.1100000000000003]
["2001-02-21",5.14]
["2001-02-22",5.15]
["2001-02-23",5.0999999999999996]
["2001-02-26",5.05]
["2001-02-27",4.96]
["2001-02-28",4.92]
["2001-03-01",4.87]
["2001-03-02",4.95]
["2001-03-05",4.9800000000000004]
["2001-03-06",4.99]
["2001-03-07",4.92]
["2001-03-08",4.8899999999999997]
["2001-03-09",4.95]
["2001-03-12",4.92]
["2001-03-13",4.95]
["2001-03-14",4.84]
["2001-03-15",4.8099999999999996]
["2001-03-16",4.78]
["2001-03-19",4.82]
["2001-03-20",4.78]
["2001-03-21",4.7699999999999996]
["2001-03-22",4.7300000000000004]
["2001-03-23",4.8]
["2001-03-26",4.8499999999999996]
["2001-03-27",5]
["2001-03-28",4.97]
["2001-03-29",4.9800000000000004]
["2001-03-30",4.93]
["2001-04-02",4.9800000000000004]
["2001-04-03",4.9400000000000004]
["2001-04-04",4.9400000000000004]
["2001-04-05",4.9800000000000004]
["2001-04-06",4.8899999999999997]
["2001-04-09",4.93]
["2001-04-10",5.09]
["2001-04-11",5.12]
["2001-04-12",5.17]
["2001-04-13","."]
["2001-04-16",5.28]
["2001-04-17",5.21]
["2001-04-18",5.14]
["2001-04-19",5.27]
["2001-04-20",5.29]
["2001-04-23",5.2]
["2001-04-24",5.22]
["2001-04-25",5.28]
["2001-04-26",5.2]
["2001-04-27",5.34]
["2001-04-30",5.35]
["2001-05-01",5.3]
["2001-05-02",5.31]
["2001-05-03",5.22]
["2001-05-04",5.21]
["2001-05-07",5.21]
["2001-05-08",5.24]
["2001-05-09",5.2]
["2001-05-10",5.31]
["2001-05-11",5.51]
["2001-05-14",5.46]
["2001-05-15",5.5]
["2001-05-16",5.48]
["2001-05-17",5.46]
["2001-05-18",5.41]
["2001-05-21",5.41]
["2001-05-22",5.42]
["2001-05-23",5.41]
["2001-05-24",5.52]
["2001-05-25",5.52]
["2001-05-28","."]
["2001-05-29",5.54]
["2001-05-30",5.54]
["2001-05-31",5.43]
["2001-06-01",5.39]
["2001-06-04",5.35]
["2001-06-05",5.29]
["2001-06-06",5.27]
["2001-06-07",5.33]
["2001-06-08",5.38]
["2001-06-11",5.32]
["2001-06-12",5.27]
["2001-06-13",5.28]
["2001-06-14",5.26]
["2001-06-15",5.27]
["2001-06-18",5.27]
["2001-06-19",5.26]
["2001-06-20",5.24]
["2001-06-21",5.22]
["2001-06-22",5.14]
["2001-06-25",5.16]
["2001-06-26",5.24]
["2001-06-27",5.26]
["2001-06-28",5.35]
["2001-06-29",5.42]
["2001-07-02",5.37]
["2001-07-03",5.41]
["2001-07-04","."]
["2001-07-05",5.44]
["2001-07-06",5.41]
["2001-07-09",5.37]
["2001-07-10",5.32]
["2001-07-11",5.31]
["2001-07-12",5.27]
["2001-07-13",5.27]
["2001-07-16",5.21]
["2001-07-17",5.22]
["2001-07-18",5.12]
["2001-07-19",5.13]
["2001-07-20",5.15]
["2001-07-23",5.13]
["2001-07-24",5.13]
["2001-07-25",5.2]
["2001-07-26",5.19]
["2001-07-27",5.13]
["2001-07-30",5.1100000000000003]
["2001-07-31",5.07]
["2001-08-01",5.1100000000000003]
["2001-08-02",5.17]
["2001-08-03",5.2]
["2001-08-06",5.19]
["2001-08-07",5.2]
["2001-08-08",4.99]
["2001-08-09",5.04]
["2001-08-10",4.99]
["2001-08-13",4.97]
["2001-08-14",4.97]
["2001-08-15",5]
["2001-08-16",4.95]
["2001-08-17",4.84]
["2001-08-20",4.91]
["2001-08-21",4.87]
["2001-08-22",4.91]
["2001-08-23",4.8899999999999997]
["2001-08-24",4.93]
["2001-08-27",4.9400000000000004]
["2001-08-28",4.8499999999999996]
["2001-08-29",4.78]
["2001-08-30",4.79]
["2001-08-31",4.8499999999999996]
["2001-09-03","."]
["2001-09-04",4.99]
["2001-09-05",4.97]
["2001-09-06",4.8600000000000003]
["2001-09-07",4.8]
["2001-09-10",4.84]
["2001-09-11","."]
["2001-09-12","."]
["2001-09-13",4.6399999999999997]
["2001-09-14",4.57]
["2001-09-17",4.63]
["2001-09-18",4.72]
["2001-09-19",4.6900000000000004]
["2001-09-20",4.75]
["2001-09-21",4.7]
["2001-09-24",4.7300000000000004]
["2001-09-25",4.72]
["2001-09-26",4.6500000000000004]
["2001-09-27",4.58]
["2001-09-28",4.5999999999999996]
["2001-10-01",4.55]
["2001-10-02",4.53]
["2001-10-03",4.5]
["2001-10-04",4.53]
["2001-10-05",4.5199999999999996]
["2001-10-08","."]
["2001-10-09",4.62]
["2001-10-10",4.6100000000000003]
["2001-10-11",4.6900000000000004]
["2001-10-12",4.68]
["2001-10-15",4.62]
["2001-10-16",4.59]
["2001-10-17",4.59]
["2001-10-18",4.58]
["2001-10-19",4.63]
["2001-10-22",4.63]
["2001-10-23",4.66]
["2001-10-24",4.6100000000000003]
["2001-10-25",4.5599999999999996]
["2001-10-26",4.53]
["2001-10-29",4.5]
["2001-10-30",4.4400000000000004]
["2001-10-31",4.3]
["2001-11-01",4.24]
["2001-11-02",4.37]
["2001-11-05",4.3099999999999996]
["2001-11-06",4.3]
["2001-11-07",4.22]
["2001-11-08",4.32]
["2001-11-09",4.34]
["2001-11-12","."]
["2001-11-13",4.41]
["2001-11-14",4.54]
["2001-11-15",4.79]
["2001-11-16",4.91]
["2001-11-19",4.8]
["2001-11-20",4.88]
["2001-11-21",4.9800000000000004]
["2001-11-22","."]
["2001-11-23",5.04]
["2001-11-26",5.05]
["2001-11-27",4.9800000000000004]
["2001-11-28",4.9800000000000004]
["2001-11-29",4.79]
["2001-11-30",4.78]
["2001-12-03",4.75]
["2001-12-04",4.7]
["2001-12-05",4.92]
["2001-12-06",5.04]
["2001-12-07",5.2]
["2001-12-10",5.17]
["2001-12-11",5.13]
["2001-12-12",5.0199999999999996]
["2001-12-13",5.13]
["2001-12-14",5.24]
["2001-12-17",5.26]
["2001-12-18",5.16]
["2001-12-19",5.08]
["2001-12-20",5.08]
["2001-12-21",5.12]
["2001-12-24",5.18]
["2001-12-25","."]
["2001-12-26",5.22]
["2001-12-27",5.13]
["2001-12-28",5.15]
["2001-12-31",5.07]
["2002-01-01","."]
["2002-01-02",5.2]
["2002-01-03",5.16]
["2002-01-04",5.18]
["2002-01-07",5.09]
["2002-01-08",5.0999999999999996]
["2002-01-09",5.0999999999999996]
["2002-01-10",5]
["2002-01-11",4.92]
["2002-01-14",4.91]
["2002-01-15",4.88]
["2002-01-16",4.88]
["2002-01-17",4.9800000000000004]
["2002-01-18",4.9400000000000004]
["2002-01-21","."]
["2002-01-22",4.96]
["2002-01-23",5.05]
["2002-01-24",5.07]
["2002-01-25",5.0999999999999996]
["2002-01-28",5.12]
["2002-01-29",5.0199999999999996]
["2002-01-30",5.0199999999999996]
["2002-01-31",5.07]
["2002-02-01",5.0199999999999996]
["2002-02-04",4.9400000000000004]
["2002-02-05",4.92]
["2002-02-06",4.92]
["2002-02-07",4.93]
["2002-02-08",4.9000000000000004]
["2002-02-11",4.91]
["2002-02-12",4.97]
["2002-02-13",5.01]
["2002-02-14",4.95]
["2002-02-15",4.8600000000000003]
["2002-02-18","."]
["2002-02-19",4.88]
["2002-02-20",4.88]
["2002-02-21",4.88]
["2002-02-22",4.84]
["2002-02-25",4.8600000000000003]
["2002-02-26",4.93]
["2002-02-27",4.84]
["2002-02-28",4.88]
["2002-03-01",4.9800000000000004]
["2002-03-04",5.0199999999999996]
["2002-03-05",5.0199999999999996]
["2002-03-06",5.0599999999999996]
["2002-03-07",5.22]
["2002-03-08",5.33]
["2002-03-11",5.33]
["2002-03-12",5.32]
["2002-03-13",5.28]
["2002-03-14",5.4]
["2002-03-15",5.35]
["2002-03-18",5.32]
["2002-03-19",5.33]
["2002-03-20",5.4]
["2002-03-21",5.39]
["2002-03-22",5.4]
["2002-03-25",5.41]
["2002-03-26",5.35]
["2002-03-27",5.35]
["2002-03-28",5.42]
["2002-03-29","."]
["2002-04-01",5.44]
["2002-04-02",5.36]
["2002-04-03",5.3]
["2002-04-04",5.28]
["2002-04-05",5.22]
["2002-04-08",5.25]
["2002-04-09",5.22]
["2002-04-10",5.24]
["2002-04-11",5.22]
["2002-04-12",5.18]
["2002-04-15",5.15]
["2002-04-16",5.2]
["2002-04-17",5.24]
["2002-04-18",5.23]
["2002-04-19",5.21]
["2002-04-22",5.19]
["2002-04-23",5.18]
["2002-04-24",5.1100000000000003]
["2002-04-25",5.0999999999999996]
["2002-04-26",5.08]
["2002-04-29",5.13]
["2002-04-30",5.1100000000000003]
["2002-05-01",5.08]
["2002-05-02",5.13]
["2002-05-03",5.08]
["2002-05-06",5.0999999999999996]
["2002-05-07",5.09]
["2002-05-08",5.24]
["2002-05-09",5.2]
["2002-05-10",5.15]
["2002-05-13",5.23]
["2002-05-14",5.32]
["2002-05-15",5.28]
["2002-05-16",5.2]
["2002-05-17",5.27]
["2002-05-20",5.21]
["2002-05-21",5.18]
["2002-05-22",5.13]
["2002-05-23",5.16]
["2002-05-24",5.16]
["2002-05-27","."]
["2002-05-28",5.16]
["2002-05-29",5.1100000000000003]
["2002-05-30",5.0599999999999996]
["2002-05-31",5.08]
["2002-06-03",5.0599999999999996]
["2002-06-04",5.04]
["2002-06-05",5.08]
["2002-06-06",5.04]
["2002-06-07",5.0999999999999996]
["2002-06-10",5.07]
["2002-06-11",5.0199999999999996]
["2002-06-12",4.9800000000000004]
["2002-06-13",4.9400000000000004]
["2002-06-14",4.83]
["2002-06-17",4.8899999999999997]
["2002-06-18",4.88]
["2002-06-19",4.76]
["2002-06-20",4.8499999999999996]
["2002-06-21",4.79]
["2002-06-24",4.87]
["2002-06-25",4.88]
["2002-06-26",4.75]
["2002-06-27",4.84]
["2002-06-28",4.8600000000000003]
["2002-07-01",4.8499999999999996]
["2002-07-02",4.7699999999999996]
["2002-07-03",4.78]
["2002-07-04","."]
["2002-07-05",4.9000000000000004]
["2002-07-08",4.84]
["2002-07-09",4.78]
["2002-07-10",4.66]
["2002-07-11",4.66]
["2002-07-12",4.63]
["2002-07-15",4.66]
["2002-07-16",4.75]
["2002-07-17",4.71]
["2002-07-18",4.66]
["2002-07-19",4.6100000000000003]
["2002-07-22",4.51]
["2002-07-23",4.47]
["2002-07-24",4.49]
["2002-07-25",4.43]
["2002-07-26",4.43]
["2002-07-29",4.62]
["2002-07-30",4.6500000000000004]
["2002-07-31",4.51]
["2002-08-01",4.47]
["2002-08-02",4.33]
["2002-08-05",4.29]
["2002-08-06",4.42]
["2002-08-07",4.3499999999999996]
["2002-08-08",4.4000000000000004]
["2002-08-09",4.2699999999999996]
["2002-08-12",4.22]
["2002-08-13",4.12]
["2002-08-14",4.0599999999999996]
["2002-08-15",4.17]
["2002-08-16",4.32]
["2002-08-19",4.29]
["2002-08-20",4.17]
["2002-08-21",4.2]
["2002-08-22",4.3]
["2002-08-23",4.25]
["2002-08-26",4.22]
["2002-08-27",4.29]
["2002-08-28",4.22]
["2002-08-29",4.16]
["2002-08-30",4.1399999999999997]
["2002-09-02","."]
["2002-09-03",3.98]
["2002-09-04",3.96]
["2002-09-05",3.91]
["2002-09-06",4.05]
["2002-09-09",4.05]
["2002-09-10",4]
["2002-09-11",4.07]
["2002-09-12",3.98]
["2002-09-13",3.92]
["2002-09-16",3.9]
["2002-09-17",3.87]
["2002-09-18",3.86]
["2002-09-19",3.79]
["2002-09-20",3.79]
["2002-09-23",3.7]
["2002-09-24",3.69]
["2002-09-25",3.77]
["2002-09-26",3.79]
["2002-09-27",3.69]
["2002-09-30",3.63]
["2002-10-01",3.72]
["2002-10-02",3.71]
["2002-10-03",3.7]
["2002-10-04",3.69]
["2002-10-07",3.64]
["2002-10-08",3.65]
["2002-10-09",3.61]
["2002-10-10",3.68]
["2002-10-11",3.83]
["2002-10-14","."]
["2002-10-15",4.07]
["2002-10-16",4.0599999999999996]
["2002-10-17",4.16]
["2002-10-18",4.1399999999999997]
["2002-10-21",4.24]
["2002-10-22",4.2699999999999996]
["2002-10-23",4.26]
["2002-10-24",4.16]
["2002-10-25",4.12]
["2002-10-28",4.0999999999999996]
["2002-10-29",3.97]
["2002-10-30",3.99]
["2002-10-31",3.93]
["2002-11-01",4.01]
["2002-11-04",4.07]
["2002-11-05",4.0999999999999996]
["2002-11-06",4.09]
["2002-11-07",3.88]
["2002-11-08",3.85]
["2002-11-11","."]
["2002-11-12",3.84]
["2002-11-13",3.84]
["2002-11-14",4.03]
["2002-11-15",4.05]
["2002-11-18",4.0199999999999996]
["2002-11-19",3.99]
["2002-11-20",4.08]
["2002-11-21",4.1399999999999997]
["2002-11-22",4.18]
["2002-11-25",4.1900000000000004]
["2002-11-26",4.08]
["2002-11-27",4.26]
["2002-11-28","."]
["2002-11-29",4.22]
["2002-12-02",4.22]
["2002-12-03",4.24]
["2002-12-04",4.18]
["2002-12-05",4.13]
["2002-12-06",4.09]
["2002-12-09",4.0599999999999996]
["2002-12-10",4.0599999999999996]
["2002-12-11",4.01]
["2002-12-12",4.01]
["2002-12-13",4.07]
["2002-12-16",4.1500000000000004]
["2002-12-17",4.13]
["2002-12-18",4.0599999999999996]
["2002-12-19",3.96]
["2002-12-20",3.97]
["2002-12-23",3.98]
["2002-12-24",3.95]
["2002-12-25","."]
["2002-12-26",3.93]
["2002-12-27",3.83]
["2002-12-30",3.82]
["2002-12-31",3.83]
["2003-01-01","."]
["2003-01-02",4.07]
["2003-01-03",4.05]
["2003-01-06",4.09]
["2003-01-07",4.04]
["2003-01-08",4]
["2003-01-09",4.1900000000000004]
["2003-01-10",4.16]
["2003-01-13",4.1500000000000004]
["2003-01-14",4.0999999999999996]
["2003-01-15",4.0999999999999996]
["2003-01-16",4.0999999999999996]
["2003-01-17",4.05]
["2003-01-20","."]
["2003-01-21",4.01]
["2003-01-22",3.95]
["2003-01-23",3.98]
["2003-01-24",3.94]
["2003-01-27",3.98]
["2003-01-28",4]
["2003-01-29",4.0599999999999996]
["2003-01-30",4]
["2003-01-31",4]
["2003-02-03",4.01]
["2003-02-04",3.96]
["2003-02-05",4.0199999999999996]
["2003-02-06",3.97]
["2003-02-07",3.96]
["2003-02-10",3.99]
["2003-02-11",3.98]
["2003-02-12",3.93]
["2003-02-13",3.89]
["2003-02-14",3.95]
["2003-02-17","."]
["2003-02-18",3.94]
["2003-02-19",3.88]
["2003-02-20",3.85]
["2003-02-21",3.9]
["2003-02-24",3.86]
["2003-02-25",3.81]
["2003-02-26",3.78]
["2003-02-27",3.76]
["2003-02-28",3.71]
["2003-03-03",3.68]
["2003-03-04",3.65]
["2003-03-05",3.63]
["2003-03-06",3.67]
["2003-03-07",3.63]
["2003-03-10",3.59]
["2003-03-11",3.6]
["2003-03-12",3.6]
["2003-03-13",3.74]
["2003-03-14",3.72]
["2003-03-17",3.82]
["2003-03-18",3.91]
["2003-03-19",3.98]
["2003-03-20",4.01]
["2003-03-21",4.1100000000000003]
["2003-03-24",3.98]
["2003-03-25",3.97]
["2003-03-26",3.96]
["2003-03-27",3.95]
["2003-03-28",3.92]
["2003-03-31",3.83]
["2003-04-01",3.84]
["2003-04-02",3.94]
["2003-04-03",3.93]
["2003-04-04",3.96]
["2003-04-07",4.03]
["2003-04-08",3.95]
["2003-04-09",3.93]
["2003-04-10",3.95]
["2003-04-11",4]
["2003-04-14",4.04]
["2003-04-15",3.98]
["2003-04-16",3.96]
["2003-04-17",3.98]
["2003-04-18","."]
["2003-04-21",4]
["2003-04-22",4.01]
["2003-04-23",4.0199999999999996]
["2003-04-24",3.93]
["2003-04-25",3.91]
["2003-04-28",3.92]
["2003-04-29",3.96]
["2003-04-30",3.89]
["2003-05-01",3.88]
["2003-05-02",3.94]
["2003-05-05",3.92]
["2003-05-06",3.84]
["2003-05-07",3.72]
["2003-05-08",3.7]
["2003-05-09",3.69]
["2003-05-12",3.64]
["2003-05-13",3.63]
["2003-05-14",3.53]
["2003-05-15",3.53]
["2003-05-16",3.46]
["2003-05-19",3.46]
["2003-05-20",3.38]
["2003-05-21",3.39]
["2003-05-22",3.34]
["2003-05-23",3.34]
["2003-05-26","."]
["2003-05-27",3.41]
["2003-05-28",3.44]
["2003-05-29",3.34]
["2003-05-30",3.37]
["2003-06-02",3.43]
["2003-06-03",3.34]
["2003-06-04",3.3]
["2003-06-05",3.34]
["2003-06-06",3.37]
["2003-06-09",3.29]
["2003-06-10",3.2]
["2003-06-11",3.21]
["2003-06-12",3.18]
["2003-06-13",3.13]
["2003-06-16",3.18]
["2003-06-17",3.27]
["2003-06-18",3.37]
["2003-06-19",3.35]
["2003-06-20",3.4]
["2003-06-23",3.32]
["2003-06-24",3.29]
["2003-06-25",3.38]
["2003-06-26",3.55]
["2003-06-27",3.58]
["2003-06-30",3.54]
["2003-07-01",3.56]
["2003-07-02",3.56]
["2003-07-03",3.67]
["2003-07-04","."]
["2003-07-07",3.74]
["2003-07-08",3.75]
["2003-07-09",3.73]
["2003-07-10",3.7]
["2003-07-11",3.66]
["2003-07-14",3.74]
["2003-07-15",3.94]
["2003-07-16",3.97]
["2003-07-17",3.98]
["2003-07-18",4]
["2003-07-21",4.1900000000000004]
["2003-07-22",4.17]
["2003-07-23",4.12]
["2003-07-24",4.2]
["2003-07-25",4.22]
["2003-07-28",4.3099999999999996]
["2003-07-29",4.42]
["2003-07-30",4.34]
["2003-07-31",4.49]
["2003-08-01",4.4400000000000004]
["2003-08-04",4.3499999999999996]
["2003-08-05",4.47]
["2003-08-06",4.32]
["2003-08-07",4.3]
["2003-08-08",4.2699999999999996]
["2003-08-11",4.38]
["2003-08-12",4.37]
["2003-08-13",4.58]
["2003-08-14",4.55]
["2003-08-15",4.55]
["2003-08-18",4.49]
["2003-08-19",4.38]
["2003-08-20",4.45]
["2003-08-21",4.53]
["2003-08-22",4.4800000000000004]
["2003-08-25",4.53]
["2003-08-26",4.5]
["2003-08-27",4.54]
["2003-08-28",4.42]
["2003-08-29",4.45]
["2003-09-01","."]
["2003-09-02",4.6100000000000003]
["2003-09-03",4.5999999999999996]
["2003-09-04",4.5199999999999996]
["2003-09-05",4.3499999999999996]
["2003-09-08",4.41]
["2003-09-09",4.37]
["2003-09-10",4.28]
["2003-09-11",4.3499999999999996]
["2003-09-12",4.2699999999999996]
["2003-09-15",4.28]
["2003-09-16",4.29]
["2003-09-17",4.2]
["2003-09-18",4.1900000000000004]
["2003-09-19",4.17]
["2003-09-22",4.26]
["2003-09-23",4.24]
["2003-09-24",4.16]
["2003-09-25",4.12]
["2003-09-26",4.04]
["2003-09-29",4.09]
["2003-09-30",3.96]
["2003-10-01",3.96]
["2003-10-02",4.03]
["2003-10-03",4.21]
["2003-10-06",4.17]
["2003-10-07",4.2699999999999996]
["2003-10-08",4.2699999999999996]
["2003-10-09",4.32]
["2003-10-10",4.29]
["2003-10-13","."]
["2003-10-14",4.37]
["2003-10-15",4.43]
["2003-10-16",4.47]
["2003-10-17",4.41]
["2003-10-20",4.41]
["2003-10-21",4.38]
["2003-10-22",4.29]
["2003-10-23",4.34]
["2003-10-24",4.24]
["2003-10-27",4.3]
["2003-10-28",4.2300000000000004]
["2003-10-29",4.3099999999999996]
["2003-10-30",4.3600000000000003]
["2003-10-31",4.33]
["2003-11-03",4.4000000000000004]
["2003-11-04",4.33]
["2003-11-05",4.38]
["2003-11-06",4.45]
["2003-11-07",4.4800000000000004]
["2003-11-10",4.49]
["2003-11-11","."]
["2003-11-12",4.4400000000000004]
["2003-11-13",4.3]
["2003-11-14",4.22]
["2003-11-17",4.18]
["2003-11-18",4.17]
["2003-11-19",4.24]
["2003-11-20",4.16]
["2003-11-21",4.1500000000000004]
["2003-11-24",4.2300000000000004]
["2003-11-25",4.1900000000000004]
["2003-11-26",4.25]
["2003-11-27","."]
["2003-11-28",4.34]
["2003-12-01",4.4000000000000004]
["2003-12-02",4.38]
["2003-12-03",4.41]
["2003-12-04",4.38]
["2003-12-05",4.2300000000000004]
["2003-12-08",4.29]
["2003-12-09",4.32]
["2003-12-10",4.3]
["2003-12-11",4.2699999999999996]
["2003-12-12",4.26]
["2003-12-15",4.28]
["2003-12-16",4.24]
["2003-12-17",4.1900000000000004]
["2003-12-18",4.16]
["2003-12-19",4.1500000000000004]
["2003-12-22",4.18]
["2003-12-23",4.28]
["2003-12-24",4.2]
["2003-12-25","."]
["2003-12-26",4.17]
["2003-12-29",4.24]
["2003-12-30",4.29]
["2003-12-31",4.2699999999999996]
["2004-01-01","."]
["2004-01-02",4.38]
["2004-01-05",4.41]
["2004-01-06",4.29]
["2004-01-07",4.2699999999999996]
["2004-01-08",4.2699999999999996]
["2004-01-09",4.1100000000000003]
["2004-01-12",4.1100000000000003]
["2004-01-13",4.05]
["2004-01-14",4.01]
["2004-01-15",3.99]
["2004-01-16",4.04]
["2004-01-19","."]
["2004-01-20",4.08]
["2004-01-21",4.05]
["2004-01-22",3.99]
["2004-01-23",4.09]
["2004-01-26",4.16]
["2004-01-27",4.1100000000000003]
["2004-01-28",4.22]
["2004-01-29",4.22]
["2004-01-30",4.16]
["2004-02-02",4.18]
["2004-02-03",4.13]
["2004-02-04",4.1500000000000004]
["2004-02-05",4.2]
["2004-02-06",4.12]
["2004-02-09",4.09]
["2004-02-10",4.13]
["2004-02-11",4.05]
["2004-02-12",4.0999999999999996]
["2004-02-13",4.05]
["2004-02-16","."]
["2004-02-17",4.05]
["2004-02-18",4.05]
["2004-02-19",4.05]
["2004-02-20",4.0999999999999996]
["2004-02-23",4.05]
["2004-02-24",4.04]
["2004-02-25",4.0199999999999996]
["2004-02-26",4.05]
["2004-02-27",3.99]
["2004-03-01",4]
["2004-03-02",4.05]
["2004-03-03",4.07]
["2004-03-04",4.04]
["2004-03-05",3.85]
["2004-03-08",3.78]
["2004-03-09",3.73]
["2004-03-10",3.74]
["2004-03-11",3.74]
["2004-03-12",3.78]
["2004-03-15",3.78]
["2004-03-16",3.7]
["2004-03-17",3.71]
["2004-03-18",3.76]
["2004-03-19",3.8]
["2004-03-22",3.74]
["2004-03-23",3.73]
["2004-03-24",3.73]
["2004-03-25",3.75]
["2004-03-26",3.85]
["2004-03-29",3.91]
["2004-03-30",3.91]
["2004-03-31",3.86]
["2004-04-01",3.91]
["2004-04-02",4.1500000000000004]
["2004-04-05",4.24]
["2004-04-06",4.1900000000000004]
["2004-04-07",4.1900000000000004]
["2004-04-08",4.21]
["2004-04-09","."]
["2004-04-12",4.25]
["2004-04-13",4.3499999999999996]
["2004-04-14",4.4000000000000004]
["2004-04-15",4.42]
["2004-04-16",4.37]
["2004-04-19",4.3899999999999997]
["2004-04-20",4.43]
["2004-04-21",4.45]
["2004-04-22",4.4000000000000004]
["2004-04-23",4.4800000000000004]
["2004-04-26",4.46]
["2004-04-27",4.43]
["2004-04-28",4.5]
["2004-04-29",4.55]
["2004-04-30",4.53]
["2004-05-03",4.53]
["2004-05-04",4.5599999999999996]
["2004-05-05",4.6100000000000003]
["2004-05-06",4.63]
["2004-05-07",4.79]
["2004-05-10",4.8099999999999996]
["2004-05-11",4.79]
["2004-05-12",4.83]
["2004-05-13",4.8499999999999996]
["2004-05-14",4.79]
["2004-05-17",4.7]
["2004-05-18",4.74]
["2004-05-19",4.79]
["2004-05-20",4.72]
["2004-05-21",4.76]
["2004-05-24",4.75]
["2004-05-25",4.7300000000000004]
["2004-05-26",4.67]
["2004-05-27",4.5999999999999996]
["2004-05-28",4.66]
["2004-05-31","."]
["2004-06-01",4.71]
["2004-06-02",4.74]
["2004-06-03",4.71]
["2004-06-04",4.78]
["2004-06-07",4.78]
["2004-06-08",4.78]
["2004-06-09",4.82]
["2004-06-10",4.8099999999999996]
["2004-06-11","."]
["2004-06-14",4.8899999999999997]
["2004-06-15",4.6900000000000004]
["2004-06-16",4.74]
["2004-06-17",4.71]
["2004-06-18",4.72]
["2004-06-21",4.7]
["2004-06-22",4.72]
["2004-06-23",4.71]
["2004-06-24",4.66]
["2004-06-25",4.66]
["2004-06-28",4.76]
["2004-06-29",4.7]
["2004-06-30",4.62]
["2004-07-01",4.57]
["2004-07-02",4.4800000000000004]
["2004-07-05","."]
["2004-07-06",4.49]
["2004-07-07",4.5]
["2004-07-08",4.49]
["2004-07-09",4.49]
["2004-07-12",4.46]
["2004-07-13",4.5]
["2004-07-14",4.5]
["2004-07-15",4.5]
["2004-07-16",4.38]
["2004-07-19",4.38]
["2004-07-20",4.47]
["2004-07-21",4.5]
["2004-07-22",4.4800000000000004]
["2004-07-23",4.45]
["2004-07-26",4.49]
["2004-07-27",4.62]
["2004-07-28",4.6100000000000003]
["2004-07-29",4.5999999999999996]
["2004-07-30",4.5]
["2004-08-02",4.4800000000000004]
["2004-08-03",4.45]
["2004-08-04",4.45]
["2004-08-05",4.43]
["2004-08-06",4.24]
["2004-08-09",4.28]
["2004-08-10",4.32]
["2004-08-11",4.3]
["2004-08-12",4.2699999999999996]
["2004-08-13",4.22]
["2004-08-16",4.26]
["2004-08-17",4.21]
["2004-08-18",4.2300000000000004]
["2004-08-19",4.22]
["2004-08-20",4.24]
["2004-08-23",4.28]
["2004-08-24",4.28]
["2004-08-25",4.26]
["2004-08-26",4.22]
["2004-08-27",4.2300000000000004]
["2004-08-30",4.1900000000000004]
["2004-08-31",4.13]
["2004-09-01",4.13]
["2004-09-02",4.2]
["2004-09-03",4.3]
["2004-09-06","."]
["2004-09-07",4.26]
["2004-09-08",4.18]
["2004-09-09",4.22]
["2004-09-10",4.1900000000000004]
["2004-09-13",4.16]
["2004-09-14",4.1500000000000004]
["2004-09-15",4.18]
["2004-09-16",4.08]
["2004-09-17",4.1399999999999997]
["2004-09-20",4.07]
["2004-09-21",4.05]
["2004-09-22",4]
["2004-09-23",4.0199999999999996]
["2004-09-24",4.04]
["2004-09-27",4.01]
["2004-09-28",4.0199999999999996]
["2004-09-29",4.0999999999999996]
["2004-09-30",4.1399999999999997]
["2004-10-01",4.21]
["2004-10-04",4.1900000000000004]
["2004-10-05",4.18]
["2004-10-06",4.2300000000000004]
["2004-10-07",4.26]
["2004-10-08",4.1500000000000004]
["2004-10-11","."]
["2004-10-12",4.12]
["2004-10-13",4.09]
["2004-10-14",4.03]
["2004-10-15",4.07]
["2004-10-18",4.07]
["2004-10-19",4.07]
["2004-10-20",4.01]
["2004-10-21",4.01]
["2004-10-22",4]
["2004-10-25",3.99]
["2004-10-26",4.01]
["2004-10-27",4.1100000000000003]
["2004-10-28",4.09]
["2004-10-29",4.05]
["2004-11-01",4.1100000000000003]
["2004-11-02",4.0999999999999996]
["2004-11-03",4.09]
["2004-11-04",4.0999999999999996]
["2004-11-05",4.21]
["2004-11-08",4.22]
["2004-11-09",4.22]
["2004-11-10",4.25]
["2004-11-11","."]
["2004-11-12",4.2]
["2004-11-15",4.2]
["2004-11-16",4.21]
["2004-11-17",4.1399999999999997]
["2004-11-18",4.12]
["2004-11-19",4.2]
["2004-11-22",4.18]
["2004-11-23",4.1900000000000004]
["2004-11-24",4.2]
["2004-11-25","."]
["2004-11-26",4.24]
["2004-11-29",4.34]
["2004-11-30",4.3600000000000003]
["2004-12-01",4.38]
["2004-12-02",4.4000000000000004]
["2004-12-03",4.2699999999999996]
["2004-12-06",4.24]
["2004-12-07",4.2300000000000004]
["2004-12-08",4.1399999999999997]
["2004-12-09",4.1900000000000004]
["2004-12-10",4.16]
["2004-12-13",4.16]
["2004-12-14",4.1399999999999997]
["2004-12-15",4.09]
["2004-12-16",4.1900000000000004]
["2004-12-17",4.21]
["2004-12-20",4.21]
["2004-12-21",4.18]
["2004-12-22",4.21]
["2004-12-23",4.2300000000000004]
["2004-12-24","."]
["2004-12-27",4.3]
["2004-12-28",4.3099999999999996]
["2004-12-29",4.33]
["2004-12-30",4.2699999999999996]
["2004-12-31",4.24]
["2005-01-03",4.2300000000000004]
["2005-01-04",4.29]
["2005-01-05",4.29]
["2005-01-06",4.29]
["2005-01-07",4.29]
["2005-01-10",4.29]
["2005-01-11",4.26]
["2005-01-12",4.25]
["2005-01-13",4.2]
["2005-01-14",4.2300000000000004]
["2005-01-17","."]
["2005-01-18",4.21]
["2005-01-19",4.2]
["2005-01-20",4.17]
["2005-01-21",4.16]
["2005-01-24",4.1399999999999997]
["2005-01-25",4.2]
["2005-01-26",4.21]
["2005-01-27",4.22]
["2005-01-28",4.16]
["2005-01-31",4.1399999999999997]
["2005-02-01",4.1500000000000004]
["2005-02-02",4.1500000000000004]
["2005-02-03",4.18]
["2005-02-04",4.09]
["2005-02-07",4.07]
["2005-02-08",4.05]
["2005-02-09",4]
["2005-02-10",4.07]
["2005-02-11",4.0999999999999996]
["2005-02-14",4.08]
["2005-02-15",4.0999999999999996]
["2005-02-16",4.16]
["2005-02-17",4.1900000000000004]
["2005-02-18",4.2699999999999996]
["2005-02-21","."]
["2005-02-22",4.29]
["2005-02-23",4.2699999999999996]
["2005-02-24",4.29]
["2005-02-25",4.2699999999999996]
["2005-02-28",4.3600000000000003]
["2005-03-01",4.38]
["2005-03-02",4.38]
["2005-03-03",4.3899999999999997]
["2005-03-04",4.32]
["2005-03-07",4.3099999999999996]
["2005-03-08",4.38]
["2005-03-09",4.5199999999999996]
["2005-03-10",4.4800000000000004]
["2005-03-11",4.5599999999999996]
["2005-03-14",4.5199999999999996]
["2005-03-15",4.54]
["2005-03-16",4.5199999999999996]
["2005-03-17",4.47]
["2005-03-18",4.51]
["2005-03-21",4.53]
["2005-03-22",4.63]
["2005-03-23",4.6100000000000003]
["2005-03-24",4.5999999999999996]
["2005-03-25","."]
["2005-03-28",4.6399999999999997]
["2005-03-29",4.5999999999999996]
["2005-03-30",4.5599999999999996]
["2005-03-31",4.5]
["2005-04-01",4.46]
["2005-04-04",4.47]
["2005-04-05",4.4800000000000004]
["2005-04-06",4.4400000000000004]
["2005-04-07",4.49]
["2005-04-08",4.5]
["2005-04-11",4.45]
["2005-04-12",4.38]
["2005-04-13",4.38]
["2005-04-14",4.37]
["2005-04-15",4.2699999999999996]
["2005-04-18",4.2699999999999996]
["2005-04-19",4.21]
["2005-04-20",4.22]
["2005-04-21",4.32]
["2005-04-22",4.26]
["2005-04-25",4.26]
["2005-04-26",4.28]
["2005-04-27",4.25]
["2005-04-28",4.1900000000000004]
["2005-04-29",4.21]
["2005-05-02",4.21]
["2005-05-03",4.21]
["2005-05-04",4.2]
["2005-05-05",4.1900000000000004]
["2005-05-06",4.28]
["2005-05-09",4.29]
["2005-05-10",4.2300000000000004]
["2005-05-11",4.21]
["2005-05-12",4.18]
["2005-05-13",4.12]
["2005-05-16",4.13]
["2005-05-17",4.12]
["2005-05-18",4.07]
["2005-05-19",4.1100000000000003]
["2005-05-20",4.13]
["2005-05-23",4.07]
["2005-05-24",4.04]
["2005-05-25",4.08]
["2005-05-26",4.08]
["2005-05-27",4.08]
["2005-05-30","."]
["2005-05-31",4]
["2005-06-01",3.91]
["2005-06-02",3.89]
["2005-06-03",3.98]
["2005-06-06",3.96]
["2005-06-07",3.92]
["2005-06-08",3.95]
["2005-06-09",3.98]
["2005-06-10",4.05]
["2005-06-13",4.09]
["2005-06-14",4.13]
["2005-06-15",4.12]
["2005-06-16",4.09]
["2005-06-17",4.09]
["2005-06-20",4.1100000000000003]
["2005-06-21",4.0599999999999996]
["2005-06-22",3.95]
["2005-06-23",3.96]
["2005-06-24",3.92]
["2005-06-27",3.9]
["2005-06-28",3.97]
["2005-06-29",3.99]
["2005-06-30",3.94]
["2005-07-01",4.0599999999999996]
["2005-07-04","."]
["2005-07-05",4.1100000000000003]
["2005-07-06",4.08]
["2005-07-07",4.05]
["2005-07-08",4.1100000000000003]
["2005-07-11",4.1100000000000003]
["2005-07-12",4.1500000000000004]
["2005-07-13",4.17]
["2005-07-14",4.1900000000000004]
["2005-07-15",4.18]
["2005-07-18",4.22]
["2005-07-19",4.2]
["2005-07-20",4.17]
["2005-07-21",4.28]
["2005-07-22",4.2300000000000004]
["2005-07-25",4.25]
["2005-07-26",4.24]
["2005-07-27",4.2699999999999996]
["2005-07-28",4.2]
["2005-07-29",4.28]
["2005-08-01",4.32]
["2005-08-02",4.34]
["2005-08-03",4.3]
["2005-08-04",4.32]
["2005-08-05",4.4000000000000004]
["2005-08-08",4.42]
["2005-08-09",4.41]
["2005-08-10",4.4000000000000004]
["2005-08-11",4.32]
["2005-08-12",4.24]
["2005-08-15",4.2699999999999996]
["2005-08-16",4.2300000000000004]
["2005-08-17",4.28]
["2005-08-18",4.21]
["2005-08-19",4.21]
["2005-08-22",4.22]
["2005-08-23",4.2]
["2005-08-24",4.1900000000000004]
["2005-08-25",4.18]
["2005-08-26",4.2]
["2005-08-29",4.2]
["2005-08-30",4.16]
["2005-08-31",4.0199999999999996]
["2005-09-01",4.0199999999999996]
["2005-09-02",4.03]
["2005-09-05","."]
["2005-09-06",4.09]
["2005-09-07",4.1500000000000004]
["2005-09-08",4.1500000000000004]
["2005-09-09",4.1399999999999997]
["2005-09-12",4.18]
["2005-09-13",4.1399999999999997]
["2005-09-14",4.17]
["2005-09-15",4.22]
["2005-09-16",4.26]
["2005-09-19",4.25]
["2005-09-20",4.26]
["2005-09-21",4.1900000000000004]
["2005-09-22",4.1900000000000004]
["2005-09-23",4.25]
["2005-09-26",4.3]
["2005-09-27",4.3]
["2005-09-28",4.26]
["2005-09-29",4.29]
["2005-09-30",4.34]
["2005-10-03",4.3899999999999997]
["2005-10-04",4.38]
["2005-10-05",4.3600000000000003]
["2005-10-06",4.37]
["2005-10-07",4.3499999999999996]
["2005-10-10","."]
["2005-10-11",4.3899999999999997]
["2005-10-12",4.45]
["2005-10-13",4.4800000000000004]
["2005-10-14",4.4800000000000004]
["2005-10-17",4.5]
["2005-10-18",4.49]
["2005-10-19",4.47]
["2005-10-20",4.46]
["2005-10-21",4.3899999999999997]
["2005-10-24",4.45]
["2005-10-25",4.54]
["2005-10-26",4.5999999999999996]
["2005-10-27",4.57]
["2005-10-28",4.58]
["2005-10-31",4.57]
["2005-11-01",4.58]
["2005-11-02",4.6100000000000003]
["2005-11-03",4.6500000000000004]
["2005-11-04",4.66]
["2005-11-07",4.6500000000000004]
["2005-11-08",4.57]
["2005-11-09",4.6399999999999997]
["2005-11-10",4.55]
["2005-11-11","."]
["2005-11-14",4.6100000000000003]
["2005-11-15",4.5599999999999996]
["2005-11-16",4.49]
["2005-11-17",4.46]
["2005-11-18",4.5]
["2005-11-21",4.46]
["2005-11-22",4.43]
["2005-11-23",4.47]
["2005-11-24","."]
["2005-11-25",4.43]
["2005-11-28",4.41]
["2005-11-29",4.4800000000000004]
["2005-11-30",4.49]
["2005-12-01",4.5199999999999996]
["2005-12-02",4.5199999999999996]
["2005-12-05",4.57]
["2005-12-06",4.49]
["2005-12-07",4.5199999999999996]
["2005-12-08",4.47]
["2005-12-09",4.54]
["2005-12-12",4.5599999999999996]
["2005-12-13",4.54]
["2005-12-14",4.45]
["2005-12-15",4.47]
["2005-12-16",4.45]
["2005-12-19",4.45]
["2005-12-20",4.47]
["2005-12-21",4.49]
["2005-12-22",4.4400000000000004]
["2005-12-23",4.38]
["2005-12-26","."]
["2005-12-27",4.34]
["2005-12-28",4.38]
["2005-12-29",4.37]
["2005-12-30",4.3899999999999997]
["2006-01-02","."]
["2006-01-03",4.37]
["2006-01-04",4.3600000000000003]
["2006-01-05",4.3600000000000003]
["2006-01-06",4.38]
["2006-01-09",4.38]
["2006-01-10",4.43]
["2006-01-11",4.46]
["2006-01-12",4.42]
["2006-01-13",4.3600000000000003]
["2006-01-16","."]
["2006-01-17",4.34]
["2006-01-18",4.34]
["2006-01-19",4.38]
["2006-01-20",4.37]
["2006-01-23",4.3600000000000003]
["2006-01-24",4.4000000000000004]
["2006-01-25",4.49]
["2006-01-26",4.53]
["2006-01-27",4.5199999999999996]
["2006-01-30",4.54]
["2006-01-31",4.53]
["2006-02-01",4.57]
["2006-02-02",4.57]
["2006-02-03",4.54]
["2006-02-06",4.55]
["2006-02-07",4.57]
["2006-02-08",4.5599999999999996]
["2006-02-09",4.54]
["2006-02-10",4.59]
["2006-02-13",4.58]
["2006-02-14",4.62]
["2006-02-15",4.6100000000000003]
["2006-02-16",4.59]
["2006-02-17",4.54]
["2006-02-20","."]
["2006-02-21",4.57]
["2006-02-22",4.53]
["2006-02-23",4.5599999999999996]
["2006-02-24",4.58]
["2006-02-27",4.59]
["2006-02-28",4.55]
["2006-03-01",4.59]
["2006-03-02",4.6399999999999997]
["2006-03-03",4.68]
["2006-03-06",4.74]
["2006-03-07",4.74]
["2006-03-08",4.7300000000000004]
["2006-03-09",4.74]
["2006-03-10",4.76]
["2006-03-13",4.7699999999999996]
["2006-03-14",4.71]
["2006-03-15",4.7300000000000004]
["2006-03-16",4.6500000000000004]
["2006-03-17",4.68]
["2006-03-20",4.66]
["2006-03-21",4.71]
["2006-03-22",4.7]
["2006-03-23",4.7300000000000004]
["2006-03-24",4.67]
["2006-03-27",4.7]
["2006-03-28",4.79]
["2006-03-29",4.8099999999999996]
["2006-03-30",4.8600000000000003]
["2006-03-31",4.8600000000000003]
["2006-04-03",4.88]
["2006-04-04",4.87]
["2006-04-05",4.84]
["2006-04-06",4.9000000000000004]
["2006-04-07",4.97]
["2006-04-10",4.97]
["2006-04-11",4.93]
["2006-04-12",4.9800000000000004]
["2006-04-13",5.05]
["2006-04-14","."]
["2006-04-17",5.01]
["2006-04-18",4.99]
["2006-04-19",5.04]
["2006-04-20",5.04]
["2006-04-21",5.01]
["2006-04-24",4.99]
["2006-04-25",5.07]
["2006-04-26",5.12]
["2006-04-27",5.09]
["2006-04-28",5.07]
["2006-05-01",5.14]
["2006-05-02",5.12]
["2006-05-03",5.15]
["2006-05-04",5.16]
["2006-05-05",5.12]
["2006-05-08",5.12]
["2006-05-09",5.13]
["2006-05-10",5.13]
["2006-05-11",5.14]
["2006-05-12",5.19]
["2006-05-15",5.15]
["2006-05-16",5.0999999999999996]
["2006-05-17",5.16]
["2006-05-18",5.08]
["2006-05-19",5.05]
["2006-05-22",5.04]
["2006-05-23",5.07]
["2006-05-24",5.03]
["2006-05-25",5.07]
["2006-05-26",5.0599999999999996]
["2006-05-29","."]
["2006-05-30",5.09]
["2006-05-31",5.12]
["2006-06-01",5.1100000000000003]
["2006-06-02",5]
["2006-06-05",5.0199999999999996]
["2006-06-06",5.01]
["2006-06-07",5.0199999999999996]
["2006-06-08",5]
["2006-06-09",4.9800000000000004]
["2006-06-12",4.99]
["2006-06-13",4.97]
["2006-06-14",5.05]
["2006-06-15",5.0999999999999996]
["2006-06-16",5.13]
["2006-06-19",5.14]
["2006-06-20",5.15]
["2006-06-21",5.16]
["2006-06-22",5.2]
["2006-06-23",5.23]
["2006-06-26",5.25]
["2006-06-27",5.21]
["2006-06-28",5.25]
["2006-06-29",5.22]
["2006-06-30",5.15]
["2006-07-03",5.15]
["2006-07-04","."]
["2006-07-05",5.23]
["2006-07-06",5.19]
["2006-07-07",5.14]
["2006-07-10",5.13]
["2006-07-11",5.0999999999999996]
["2006-07-12",5.0999999999999996]
["2006-07-13",5.08]
["2006-07-14",5.07]
["2006-07-17",5.07]
["2006-07-18",5.13]
["2006-07-19",5.0599999999999996]
["2006-07-20",5.03]
["2006-07-21",5.05]
["2006-07-24",5.05]
["2006-07-25",5.07]
["2006-07-26",5.04]
["2006-07-27",5.07]
["2006-07-28",5]
["2006-07-31",4.99]
["2006-08-01",4.99]
["2006-08-02",4.96]
["2006-08-03",4.96]
["2006-08-04",4.91]
["2006-08-07",4.93]
["2006-08-08",4.93]
["2006-08-09",4.92]
["2006-08-10",4.93]
["2006-08-11",4.97]
["2006-08-14",5]
["2006-08-15",4.93]
["2006-08-16",4.87]
["2006-08-17",4.87]
["2006-08-18",4.84]
["2006-08-21",4.82]
["2006-08-22",4.82]
["2006-08-23",4.82]
["2006-08-24",4.8099999999999996]
["2006-08-25",4.79]
["2006-08-28",4.8]
["2006-08-29",4.79]
["2006-08-30",4.76]
["2006-08-31",4.74]
["2006-09-01",4.7300000000000004]
["2006-09-04","."]
["2006-09-05",4.78]
["2006-09-06",4.8]
["2006-09-07",4.8]
["2006-09-08",4.78]
["2006-09-11",4.8]
["2006-09-12",4.78]
["2006-09-13",4.7699999999999996]
["2006-09-14",4.79]
["2006-09-15",4.8]
["2006-09-18",4.8099999999999996]
["2006-09-19",4.74]
["2006-09-20",4.7300000000000004]
["2006-09-21",4.6500000000000004]
["2006-09-22",4.5999999999999996]
["2006-09-25",4.5599999999999996]
["2006-09-26",4.59]
["2006-09-27",4.5999999999999996]
["2006-09-28",4.63]
["2006-09-29",4.6399999999999997]
["2006-10-02",4.62]
["2006-10-03",4.62]
["2006-10-04",4.57]
["2006-10-05",4.6100000000000003]
["2006-10-06",4.7]
["2006-10-09","."]
["2006-10-10",4.75]
["2006-10-11",4.78]
["2006-10-12",4.79]
["2006-10-13",4.8099999999999996]
["2006-10-16",4.79]
["2006-10-17",4.78]
["2006-10-18",4.7699999999999996]
["2006-10-19",4.79]
["2006-10-20",4.79]
["2006-10-23",4.83]
["2006-10-24",4.83]
["2006-10-25",4.78]
["2006-10-26",4.7300000000000004]
["2006-10-27",4.68]
["2006-10-30",4.68]
["2006-10-31",4.6100000000000003]
["2006-11-01",4.57]
["2006-11-02",4.5999999999999996]
["2006-11-03",4.72]
["2006-11-06",4.71]
["2006-11-07",4.66]
["2006-11-08",4.6399999999999997]
["2006-11-09",4.62]
["2006-11-10",4.59]
["2006-11-13",4.6100000000000003]
["2006-11-14",4.57]
["2006-11-15",4.6100000000000003]
["2006-11-16",4.66]
["2006-11-17",4.6100000000000003]
["2006-11-20",4.5999999999999996]
["2006-11-21",4.58]
["2006-11-22",4.57]
["2006-11-23","."]
["2006-11-24",4.55]
["2006-11-27",4.54]
["2006-11-28",4.51]
["2006-11-29",4.5199999999999996]
["2006-11-30",4.46]
["2006-12-01",4.43]
["2006-12-04",4.43]
["2006-12-05",4.45]
["2006-12-06",4.4800000000000004]
["2006-12-07",4.49]
["2006-12-08",4.5599999999999996]
["2006-12-11",4.5199999999999996]
["2006-12-12",4.49]
["2006-12-13",4.58]
["2006-12-14",4.5999999999999996]
["2006-12-15",4.5999999999999996]
["2006-12-18",4.5999999999999996]
["2006-12-19",4.5999999999999996]
["2006-12-20",4.5999999999999996]
["2006-12-21",4.55]
["2006-12-22",4.63]
["2006-12-25","."]
["2006-12-26",4.6100000000000003]
["2006-12-27",4.66]
["2006-12-28",4.7]
["2006-12-29",4.71]
["2007-01-01","."]
["2007-01-02",4.68]
["2007-01-03",4.67]
["2007-01-04",4.62]
["2007-01-05",4.6500000000000004]
["2007-01-08",4.66]
["2007-01-09",4.66]
["2007-01-10",4.6900000000000004]
["2007-01-11",4.74]
["2007-01-12",4.7699999999999996]
["2007-01-15","."]
["2007-01-16",4.75]
["2007-01-17",4.79]
["2007-01-18",4.75]
["2007-01-19",4.78]
["2007-01-22",4.76]
["2007-01-23",4.8099999999999996]
["2007-01-24",4.8099999999999996]
["2007-01-25",4.87]
["2007-01-26",4.88]
["2007-01-29",4.9000000000000004]
["2007-01-30",4.88]
["2007-01-31",4.83]
["2007-02-01",4.84]
["2007-02-02",4.83]
["2007-02-05",4.8099999999999996]
["2007-02-06",4.7699999999999996]
["2007-02-07",4.74]
["2007-02-08",4.7300000000000004]
["2007-02-09",4.79]
["2007-02-12",4.8]
["2007-02-13",4.82]
["2007-02-14",4.74]
["2007-02-15",4.7]
["2007-02-16",4.6900000000000004]
["2007-02-19","."]
["2007-02-20",4.68]
["2007-02-21",4.6900000000000004]
["2007-02-22",4.7300000000000004]
["2007-02-23",4.68]
["2007-02-26",4.63]
["2007-02-27",4.5]
["2007-02-28",4.5599999999999996]
["2007-03-01",4.5599999999999996]
["2007-03-02",4.5199999999999996]
["2007-03-05",4.51]
["2007-03-06",4.53]
["2007-03-07",4.5]
["2007-03-08",4.51]
["2007-03-09",4.59]
["2007-03-12",4.5599999999999996]
["2007-03-13",4.5]
["2007-03-14",4.53]
["2007-03-15",4.54]
["2007-03-16",4.55]
["2007-03-19",4.58]
["2007-03-20",4.5599999999999996]
["2007-03-21",4.53]
["2007-03-22",4.5999999999999996]
["2007-03-23",4.62]
["2007-03-26",4.5999999999999996]
["2007-03-27",4.62]
["2007-03-28",4.62]
["2007-03-29",4.6399999999999997]
["2007-03-30",4.6500000000000004]
["2007-04-02",4.6500000000000004]
["2007-04-03",4.67]
["2007-04-04",4.66]
["2007-04-05",4.68]
["2007-04-06",4.76]
["2007-04-09",4.75]
["2007-04-10",4.7300000000000004]
["2007-04-11",4.74]
["2007-04-12",4.74]
["2007-04-13",4.76]
["2007-04-16",4.74]
["2007-04-17",4.6900000000000004]
["2007-04-18",4.66]
["2007-04-19",4.68]
["2007-04-20",4.68]
["2007-04-23",4.66]
["2007-04-24",4.63]
["2007-04-25",4.66]
["2007-04-26",4.6900000000000004]
["2007-04-27",4.71]
["2007-04-30",4.63]
["2007-05-01",4.6399999999999997]
["2007-05-02",4.6500000000000004]
["2007-05-03",4.68]
["2007-05-04",4.6500000000000004]
["2007-05-07",4.6399999999999997]
["2007-05-08",4.63]
["2007-05-09",4.67]
["2007-05-10",4.6500000000000004]
["2007-05-11",4.67]
["2007-05-14",4.6900000000000004]
["2007-05-15",4.71]
["2007-05-16",4.71]
["2007-05-17",4.76]
["2007-05-18",4.8099999999999996]
["2007-05-21",4.79]
["2007-05-22",4.83]
["2007-05-23",4.8600000000000003]
["2007-05-24",4.8600000000000003]
["2007-05-25",4.8600000000000003]
["2007-05-28","."]
["2007-05-29",4.88]
["2007-05-30",4.88]
["2007-05-31",4.9000000000000004]
["2007-06-01",4.95]
["2007-06-04",4.93]
["2007-06-05",4.9800000000000004]
["2007-06-06",4.97]
["2007-06-07",5.1100000000000003]
["2007-06-08",5.12]
["2007-06-11",5.14]
["2007-06-12",5.26]
["2007-06-13",5.2]
["2007-06-14",5.23]
["2007-06-15",5.16]
["2007-06-18",5.15]
["2007-06-19",5.09]
["2007-06-20",5.14]
["2007-06-21",5.16]
["2007-06-22",5.14]
["2007-06-25",5.09]
["2007-06-26",5.0999999999999996]
["2007-06-27",5.09]
["2007-06-28",5.12]
["2007-06-29",5.03]
["2007-07-02",5]
["2007-07-03",5.05]
["2007-07-04","."]
["2007-07-05",5.16]
["2007-07-06",5.19]
["2007-07-09",5.16]
["2007-07-10",5.03]
["2007-07-11",5.09]
["2007-07-12",5.13]
["2007-07-13",5.1100000000000003]
["2007-07-16",5.05]
["2007-07-17",5.08]
["2007-07-18",5.0199999999999996]
["2007-07-19",5.04]
["2007-07-20",4.96]
["2007-07-23",4.97]
["2007-07-24",4.9400000000000004]
["2007-07-25",4.92]
["2007-07-26",4.79]
["2007-07-27",4.8]
["2007-07-30",4.82]
["2007-07-31",4.78]
["2007-08-01",4.76]
["2007-08-02",4.7699999999999996]
["2007-08-03",4.71]
["2007-08-06",4.72]
["2007-08-07",4.7699999999999996]
["2007-08-08",4.84]
["2007-08-09",4.79]
["2007-08-10",4.8099999999999996]
["2007-08-13",4.78]
["2007-08-14",4.7300000000000004]
["2007-08-15",4.6900000000000004]
["2007-08-16",4.5999999999999996]
["2007-08-17",4.68]
["2007-08-20",4.6399999999999997]
["2007-08-21",4.5999999999999996]
["2007-08-22",4.63]
["2007-08-23",4.62]
["2007-08-24",4.63]
["2007-08-27",4.5999999999999996]
["2007-08-28",4.53]
["2007-08-29",4.57]
["2007-08-30",4.51]
["2007-08-31",4.54]
["2007-09-03","."]
["2007-09-04",4.5599999999999996]
["2007-09-05",4.4800000000000004]
["2007-09-06",4.51]
["2007-09-07",4.38]
["2007-09-10",4.34]
["2007-09-11",4.37]
["2007-09-12",4.41]
["2007-09-13",4.49]
["2007-09-14",4.47]
["2007-09-17",4.4800000000000004]
["2007-09-18",4.5]
["2007-09-19",4.53]
["2007-09-20",4.6900000000000004]
["2007-09-21",4.6399999999999997]
["2007-09-24",4.63]
["2007-09-25",4.63]
["2007-09-26",4.63]
["2007-09-27",4.58]
["2007-09-28",4.59]
["2007-10-01",4.5599999999999996]
["2007-10-02",4.54]
["2007-10-03",4.55]
["2007-10-04",4.54]
["2007-10-05",4.6500000000000004]
["2007-10-08","."]
["2007-10-09",4.67]
["2007-10-10",4.6500000000000004]
["2007-10-11",4.66]
["2007-10-12",4.7]
["2007-10-15",4.6900000000000004]
["2007-10-16",4.66]
["2007-10-17",4.57]
["2007-10-18",4.5199999999999996]
["2007-10-19",4.41]
["2007-10-22",4.42]
["2007-10-23",4.41]
["2007-10-24",4.3600000000000003]
["2007-10-25",4.37]
["2007-10-26",4.41]
["2007-10-29",4.3899999999999997]
["2007-10-30",4.4000000000000004]
["2007-10-31",4.4800000000000004]
["2007-11-01",4.3600000000000003]
["2007-11-02",4.3099999999999996]
["2007-11-05",4.3499999999999996]
["2007-11-06",4.38]
["2007-11-07",4.34]
["2007-11-08",4.28]
["2007-11-09",4.2300000000000004]
["2007-11-12","."]
["2007-11-13",4.26]
["2007-11-14",4.28]
["2007-11-15",4.17]
["2007-11-16",4.1500000000000004]
["2007-11-19",4.07]
["2007-11-20",4.0599999999999996]
["2007-11-21",4]
["2007-11-22","."]
["2007-11-23",4.01]
["2007-11-26",3.83]
["2007-11-27",3.95]
["2007-11-28",4.03]
["2007-11-29",3.94]
["2007-11-30",3.97]
["2007-12-03",3.89]
["2007-12-04",3.89]
["2007-12-05",3.92]
["2007-12-06",4.0199999999999996]
["2007-12-07",4.12]
["2007-12-10",4.1500000000000004]
["2007-12-11",3.98]
["2007-12-12",4.05]
["2007-12-13",4.18]
["2007-12-14",4.24]
["2007-12-17",4.2]
["2007-12-18",4.1399999999999997]
["2007-12-19",4.0599999999999996]
["2007-12-20",4.04]
["2007-12-21",4.18]
["2007-12-24",4.2300000000000004]
["2007-12-25","."]
["2007-12-26",4.3]
["2007-12-27",4.21]
["2007-12-28",4.1100000000000003]
["2007-12-31",4.04]
["2008-01-01","."]
["2008-01-02",3.91]
["2008-01-03",3.91]
["2008-01-04",3.88]
["2008-01-07",3.86]
["2008-01-08",3.86]
["2008-01-09",3.82]
["2008-01-10",3.91]
["2008-01-11",3.82]
["2008-01-14",3.81]
["2008-01-15",3.72]
["2008-01-16",3.74]
["2008-01-17",3.66]
["2008-01-18",3.66]
["2008-01-21","."]
["2008-01-22",3.52]
["2008-01-23",3.51]
["2008-01-24",3.68]
["2008-01-25",3.61]
["2008-01-28",3.61]
["2008-01-29",3.69]
["2008-01-30",3.78]
["2008-01-31",3.67]
["2008-02-01",3.62]
["2008-02-04",3.68]
["2008-02-05",3.61]
["2008-02-06",3.61]
["2008-02-07",3.74]
["2008-02-08",3.64]
["2008-02-11",3.62]
["2008-02-12",3.66]
["2008-02-13",3.7]
["2008-02-14",3.85]
["2008-02-15",3.76]
["2008-02-18","."]
["2008-02-19",3.89]
["2008-02-20",3.93]
["2008-02-21",3.77]
["2008-02-22",3.79]
["2008-02-25",3.91]
["2008-02-26",3.88]
["2008-02-27",3.85]
["2008-02-28",3.71]
["2008-02-29",3.53]
["2008-03-03",3.54]
["2008-03-04",3.63]
["2008-03-05",3.7]
["2008-03-06",3.62]
["2008-03-07",3.56]
["2008-03-10",3.46]
["2008-03-11",3.6]
["2008-03-12",3.49]
["2008-03-13",3.56]
["2008-03-14",3.44]
["2008-03-17",3.34]
["2008-03-18",3.48]
["2008-03-19",3.38]
["2008-03-20",3.34]
["2008-03-21","."]
["2008-03-24",3.56]
["2008-03-25",3.51]
["2008-03-26",3.51]
["2008-03-27",3.56]
["2008-03-28",3.47]
["2008-03-31",3.45]
["2008-04-01",3.57]
["2008-04-02",3.6]
["2008-04-03",3.61]
["2008-04-04",3.5]
["2008-04-07",3.57]
["2008-04-08",3.58]
["2008-04-09",3.49]
["2008-04-10",3.55]
["2008-04-11",3.49]
["2008-04-14",3.53]
["2008-04-15",3.6]
["2008-04-16",3.72]
["2008-04-17",3.75]
["2008-04-18",3.77]
["2008-04-21",3.75]
["2008-04-22",3.74]
["2008-04-23",3.77]
["2008-04-24",3.87]
["2008-04-25",3.91]
["2008-04-28",3.86]
["2008-04-29",3.85]
["2008-04-30",3.77]
["2008-05-01",3.78]
["2008-05-02",3.89]
["2008-05-05",3.88]
["2008-05-06",3.93]
["2008-05-07",3.87]
["2008-05-08",3.79]
["2008-05-09",3.77]
["2008-05-12",3.78]
["2008-05-13",3.9]
["2008-05-14",3.92]
["2008-05-15",3.83]
["2008-05-16",3.85]
["2008-05-19",3.83]
["2008-05-20",3.78]
["2008-05-21",3.81]
["2008-05-22",3.92]
["2008-05-23",3.85]
["2008-05-26","."]
["2008-05-27",3.93]
["2008-05-28",4.03]
["2008-05-29",4.08]
["2008-05-30",4.0599999999999996]
["2008-06-02",3.98]
["2008-06-03",3.92]
["2008-06-04",3.98]
["2008-06-05",4.0599999999999996]
["2008-06-06",3.94]
["2008-06-09",4.0199999999999996]
["2008-06-10",4.1100000000000003]
["2008-06-11",4.0999999999999996]
["2008-06-12",4.2300000000000004]
["2008-06-13",4.2699999999999996]
["2008-06-16",4.25]
["2008-06-17",4.2300000000000004]
["2008-06-18",4.16]
["2008-06-19",4.22]
["2008-06-20",4.16]
["2008-06-23",4.1900000000000004]
["2008-06-24",4.0999999999999996]
["2008-06-25",4.12]
["2008-06-26",4.07]
["2008-06-27",3.99]
["2008-06-30",3.99]
["2008-07-01",4.01]
["2008-07-02",3.99]
["2008-07-03",3.99]
["2008-07-04","."]
["2008-07-07",3.95]
["2008-07-08",3.91]
["2008-07-09",3.85]
["2008-07-10",3.83]
["2008-07-11",3.96]
["2008-07-14",3.9]
["2008-07-15",3.87]
["2008-07-16",3.97]
["2008-07-17",4.07]
["2008-07-18",4.1100000000000003]
["2008-07-21",4.09]
["2008-07-22",4.1399999999999997]
["2008-07-23",4.16]
["2008-07-24",4.03]
["2008-07-25",4.13]
["2008-07-28",4.0599999999999996]
["2008-07-29",4.09]
["2008-07-30",4.07]
["2008-07-31",3.99]
["2008-08-01",3.97]
["2008-08-04",3.98]
["2008-08-05",4.04]
["2008-08-06",4.0599999999999996]
["2008-08-07",3.92]
["2008-08-08",3.94]
["2008-08-11",3.99]
["2008-08-12",3.91]
["2008-08-13",3.94]
["2008-08-14",3.89]
["2008-08-15",3.84]
["2008-08-18",3.82]
["2008-08-19",3.83]
["2008-08-20",3.79]
["2008-08-21",3.84]
["2008-08-22",3.87]
["2008-08-25",3.79]
["2008-08-26",3.79]
["2008-08-27",3.77]
["2008-08-28",3.79]
["2008-08-29",3.83]
["2008-09-01","."]
["2008-09-02",3.74]
["2008-09-03",3.71]
["2008-09-04",3.64]
["2008-09-05",3.66]
["2008-09-08",3.66]
["2008-09-09",3.62]
["2008-09-10",3.65]
["2008-09-11",3.64]
["2008-09-12",3.74]
["2008-09-15",3.47]
["2008-09-16",3.48]
["2008-09-17",3.41]
["2008-09-18",3.54]
["2008-09-19",3.78]
["2008-09-22",3.83]
["2008-09-23",3.85]
["2008-09-24",3.8]
["2008-09-25",3.88]
["2008-09-26",3.85]
["2008-09-29",3.61]
["2008-09-30",3.85]
["2008-10-01",3.77]
["2008-10-02",3.66]
["2008-10-03",3.63]
["2008-10-06",3.48]
["2008-10-07",3.5]
["2008-10-08",3.72]
["2008-10-09",3.84]
["2008-10-10",3.89]
["2008-10-13","."]
["2008-10-14",4.08]
["2008-10-15",4.04]
["2008-10-16",3.99]
["2008-10-17",3.98]
["2008-10-20",3.91]
["2008-10-21",3.76]
["2008-10-22",3.65]
["2008-10-23",3.63]
["2008-10-24",3.76]
["2008-10-27",3.79]
["2008-10-28",3.89]
["2008-10-29",3.93]
["2008-10-30",4]
["2008-10-31",4.01]
["2008-11-03",3.96]
["2008-11-04",3.81]
["2008-11-05",3.73]
["2008-11-06",3.75]
["2008-11-07",3.83]
["2008-11-10",3.82]
["2008-11-11","."]
["2008-11-12",3.75]
["2008-11-13",3.84]
["2008-11-14",3.72]
["2008-11-17",3.68]
["2008-11-18",3.53]
["2008-11-19",3.38]
["2008-11-20",3.1]
["2008-11-21",3.2]
["2008-11-24",3.35]
["2008-11-25",3.11]
["2008-11-26",2.99]
["2008-11-27","."]
["2008-11-28",2.93]
["2008-12-01",2.72]
["2008-12-02",2.68]
["2008-12-03",2.67]
["2008-12-04",2.5499999999999998]
["2008-12-05",2.67]
["2008-12-08",2.77]
["2008-12-09",2.67]
["2008-12-10",2.69]
["2008-12-11",2.64]
["2008-12-12",2.6]
["2008-12-15",2.5299999999999998]
["2008-12-16",2.37]
["2008-12-17",2.2000000000000002]
["2008-12-18",2.08]
["2008-12-19",2.13]
["2008-12-22",2.16]
["2008-12-23",2.1800000000000002]
["2008-12-24",2.2000000000000002]
["2008-12-25","."]
["2008-12-26",2.16]
["2008-12-29",2.13]
["2008-12-30",2.11]
["2008-12-31",2.25]
["2009-01-01","."]
["2009-01-02",2.46]
["2009-01-05",2.4900000000000002]
["2009-01-06",2.5099999999999998]
["2009-01-07",2.52]
["2009-01-08",2.4700000000000002]
["2009-01-09",2.4300000000000002]
["2009-01-12",2.34]
["2009-01-13",2.33]
["2009-01-14",2.2400000000000002]
["2009-01-15",2.23]
["2009-01-16",2.36]
["2009-01-19","."]
["2009-01-20",2.4]
["2009-01-21",2.56]
["2009-01-22",2.62]
["2009-01-23",2.65]
["2009-01-26",2.7]
["2009-01-27",2.59]
["2009-01-28",2.71]
["2009-01-29",2.87]
["2009-01-30",2.87]
["2009-02-02",2.76]
["2009-02-03",2.89]
["2009-02-04",2.95]
["2009-02-05",2.95]
["2009-02-06",3.05]
["2009-02-09",3.07]
["2009-02-10",2.9]
["2009-02-11",2.78]
["2009-02-12",2.75]
["2009-02-13",2.89]
["2009-02-16","."]
["2009-02-17",2.64]
["2009-02-18",2.74]
["2009-02-19",2.85]
["2009-02-20",2.78]
["2009-02-23",2.78]
["2009-02-24",2.8]
["2009-02-25",2.95]
["2009-02-26",2.98]
["2009-02-27",3.02]
["2009-03-02",2.91]
["2009-03-03",2.93]
["2009-03-04",3.01]
["2009-03-05",2.83]
["2009-03-06",2.83]
["2009-03-09",2.89]
["2009-03-10",2.99]
["2009-03-11",2.95]
["2009-03-12",2.89]
["2009-03-13",2.89]
["2009-03-16",2.97]
["2009-03-17",3.02]
["2009-03-18",2.5099999999999998]
["2009-03-19",2.61]
["2009-03-20",2.65]
["2009-03-23",2.68]
["2009-03-24",2.68]
["2009-03-25",2.81]
["2009-03-26",2.76]
["2009-03-27",2.78]
["2009-03-30",2.73]
["2009-03-31",2.71]
["2009-04-01",2.68]
["2009-04-02",2.77]
["2009-04-03",2.91]
["2009-04-06",2.95]
["2009-04-07",2.93]
["2009-04-08",2.86]
["2009-04-09",2.96]
["2009-04-10","."]
["2009-04-13",2.88]
["2009-04-14",2.8]
["2009-04-15",2.82]
["2009-04-16",2.86]
["2009-04-17",2.98]
["2009-04-20",2.88]
["2009-04-21",2.94]
["2009-04-22",2.98]
["2009-04-23",2.96]
["2009-04-24",3.03]
["2009-04-27",2.95]
["2009-04-28",3.05]
["2009-04-29",3.12]
["2009-04-30",3.16]
["2009-05-01",3.21]
["2009-05-04",3.19]
["2009-05-05",3.2]
["2009-05-06",3.18]
["2009-05-07",3.29]
["2009-05-08",3.29]
["2009-05-11",3.17]
["2009-05-12",3.17]
["2009-05-13",3.11]
["2009-05-14",3.1]
["2009-05-15",3.14]
["2009-05-18",3.22]
["2009-05-19",3.25]
["2009-05-20",3.19]
["2009-05-21",3.35]
["2009-05-22",3.45]
["2009-05-25","."]
["2009-05-26",3.5]
["2009-05-27",3.71]
["2009-05-28",3.67]
["2009-05-29",3.47]
["2009-06-01",3.71]
["2009-06-02",3.65]
["2009-06-03",3.56]
["2009-06-04",3.72]
["2009-06-05",3.84]
["2009-06-08",3.91]
["2009-06-09",3.86]
["2009-06-10",3.98]
["2009-06-11",3.88]
["2009-06-12",3.81]
["2009-06-15",3.76]
["2009-06-16",3.67]
["2009-06-17",3.68]
["2009-06-18",3.86]
["2009-06-19",3.79]
["2009-06-22",3.72]
["2009-06-23",3.65]
["2009-06-24",3.72]
["2009-06-25",3.55]
["2009-06-26",3.52]
["2009-06-29",3.51]
["2009-06-30",3.53]
["2009-07-01",3.55]
["2009-07-02",3.51]
["2009-07-03","."]
["2009-07-06",3.52]
["2009-07-07",3.47]
["2009-07-08",3.33]
["2009-07-09",3.44]
["2009-07-10",3.32]
["2009-07-13",3.38]
["2009-07-14",3.5]
["2009-07-15",3.63]
["2009-07-16",3.59]
["2009-07-17",3.67]
["2009-07-20",3.61]
["2009-07-21",3.5]
["2009-07-22",3.58]
["2009-07-23",3.72]
["2009-07-24",3.7]
["2009-07-27",3.75]
["2009-07-28",3.72]
["2009-07-29",3.69]
["2009-07-30",3.67]
["2009-07-31",3.52]
["2009-08-03",3.66]
["2009-08-04",3.7]
["2009-08-05",3.8]
["2009-08-06",3.79]
["2009-08-07",3.89]
["2009-08-10",3.8]
["2009-08-11",3.71]
["2009-08-12",3.72]
["2009-08-13",3.59]
["2009-08-14",3.55]
["2009-08-17",3.48]
["2009-08-18",3.51]
["2009-08-19",3.45]
["2009-08-20",3.42]
["2009-08-21",3.56]
["2009-08-24",3.48]
["2009-08-25",3.45]
["2009-08-26",3.44]
["2009-08-27",3.47]
["2009-08-28",3.46]
["2009-08-31",3.4]
["2009-09-01",3.38]
["2009-09-02",3.29]
["2009-09-03",3.33]
["2009-09-04",3.45]
["2009-09-07","."]
["2009-09-08",3.47]
["2009-09-09",3.48]
["2009-09-10",3.36]
["2009-09-11",3.34]
["2009-09-14",3.42]
["2009-09-15",3.47]
["2009-09-16",3.48]
["2009-09-17",3.42]
["2009-09-18",3.49]
["2009-09-21",3.49]
["2009-09-22",3.46]
["2009-09-23",3.44]
["2009-09-24",3.4]
["2009-09-25",3.34]
["2009-09-28",3.31]
["2009-09-29",3.31]
["2009-09-30",3.31]
["2009-10-01",3.21]
["2009-10-02",3.24]
["2009-10-05",3.24]
["2009-10-06",3.27]
["2009-10-07",3.21]
["2009-10-08",3.27]
["2009-10-09",3.4]
["2009-10-12","."]
["2009-10-13",3.34]
["2009-10-14",3.45]
["2009-10-15",3.49]
["2009-10-16",3.43]
["2009-10-19",3.41]
["2009-10-20",3.35]
["2009-10-21",3.42]
["2009-10-22",3.44]
["2009-10-23",3.51]
["2009-10-26",3.59]
["2009-10-27",3.49]
["2009-10-28",3.44]
["2009-10-29",3.53]
["2009-10-30",3.41]
["2009-11-02",3.45]
["2009-11-03",3.5]
["2009-11-04",3.57]
["2009-11-05",3.57]
["2009-11-06",3.54]
["2009-11-09",3.52]
["2009-11-10",3.5]
["2009-11-11","."]
["2009-11-12",3.45]
["2009-11-13",3.43]
["2009-11-16",3.33]
["2009-11-17",3.33]
["2009-11-18",3.36]
["2009-11-19",3.35]
["2009-11-20",3.36]
["2009-11-23",3.37]
["2009-11-24",3.32]
["2009-11-25",3.28]
["2009-11-26","."]
["2009-11-27",3.21]
["2009-11-30",3.21]
["2009-12-01",3.28]
["2009-12-02",3.32]
["2009-12-03",3.39]
["2009-12-04",3.48]
["2009-12-07",3.44]
["2009-12-08",3.4]
["2009-12-09",3.45]
["2009-12-10",3.49]
["2009-12-11",3.55]
["2009-12-14",3.56]
["2009-12-15",3.6]
["2009-12-16",3.61]
["2009-12-17",3.5]
["2009-12-18",3.55]
["2009-12-21",3.69]
["2009-12-22",3.76]
["2009-12-23",3.77]
["2009-12-24",3.82]
["2009-12-25","."]
["2009-12-28",3.85]
["2009-12-29",3.82]
["2009-12-30",3.8]
["2009-12-31",3.85]
["2010-01-01","."]
["2010-01-04",3.85]
["2010-01-05",3.77]
["2010-01-06",3.85]
["2010-01-07",3.85]
["2010-01-08",3.83]
["2010-01-11",3.85]
["2010-01-12",3.74]
["2010-01-13",3.8]
["2010-01-14",3.76]
["2010-01-15",3.7]
["2010-01-18","."]
["2010-01-19",3.73]
["2010-01-20",3.68]
["2010-01-21",3.62]
["2010-01-22",3.62]
["2010-01-25",3.66]
["2010-01-26",3.65]
["2010-01-27",3.66]
["2010-01-28",3.68]
["2010-01-29",3.63]
["2010-02-01",3.68]
["2010-02-02",3.67]
["2010-02-03",3.73]
["2010-02-04",3.62]
["2010-02-05",3.59]
["2010-02-08",3.62]
["2010-02-09",3.67]
["2010-02-10",3.72]
["2010-02-11",3.73]
["2010-02-12",3.69]
["2010-02-15","."]
["2010-02-16",3.66]
["2010-02-17",3.74]
["2010-02-18",3.79]
["2010-02-19",3.78]
["2010-02-22",3.8]
["2010-02-23",3.69]
["2010-02-24",3.7]
["2010-02-25",3.64]
["2010-02-26",3.61]
["2010-03-01",3.61]
["2010-03-02",3.62]
["2010-03-03",3.63]
["2010-03-04",3.61]
["2010-03-05",3.69]
["2010-03-08",3.72]
["2010-03-09",3.71]
["2010-03-10",3.73]
["2010-03-11",3.73]
["2010-03-12",3.71]
["2010-03-15",3.71]
["2010-03-16",3.66]
["2010-03-17",3.65]
["2010-03-18",3.68]
["2010-03-19",3.7]
["2010-03-22",3.67]
["2010-03-23",3.69]
["2010-03-24",3.84]
["2010-03-25",3.91]
["2010-03-26",3.86]
["2010-03-29",3.88]
["2010-03-30",3.88]
["2010-03-31",3.84]
["2010-04-01",3.89]
["2010-04-02",3.96]
["2010-04-05",4.01]
["2010-04-06",3.98]
["2010-04-07",3.89]
["2010-04-08",3.91]
["2010-04-09",3.9]
["2010-04-12",3.87]
["2010-04-13",3.84]
["2010-04-14",3.88]
["2010-04-15",3.86]
["2010-04-16",3.79]
["2010-04-19",3.83]
["2010-04-20",3.82]
["2010-04-21",3.77]
["2010-04-22",3.8]
["2010-04-23",3.84]
["2010-04-26",3.83]
["2010-04-27",3.71]
["2010-04-28",3.8]
["2010-04-29",3.76]
["2010-04-30",3.69]
["2010-05-03",3.72]
["2010-05-04",3.63]
["2010-05-05",3.58]
["2010-05-06",3.41]
["2010-05-07",3.45]
["2010-05-10",3.57]
["2010-05-11",3.56]
["2010-05-12",3.56]
["2010-05-13",3.55]
["2010-05-14",3.44]
["2010-05-17",3.47]
["2010-05-18",3.38]
["2010-05-19",3.36]
["2010-05-20",3.25]
["2010-05-21",3.2]
["2010-05-24",3.23]
["2010-05-25",3.18]
["2010-05-26",3.21]
["2010-05-27",3.34]
["2010-05-28",3.31]
["2010-05-31","."]
["2010-06-01",3.29]
["2010-06-02",3.35]
["2010-06-03",3.39]
["2010-06-04",3.2]
["2010-06-07",3.17]
["2010-06-08",3.18]
["2010-06-09",3.2]
["2010-06-10",3.33]
["2010-06-11",3.24]
["2010-06-14",3.28]
["2010-06-15",3.32]
["2010-06-16",3.27]
["2010-06-17",3.21]
["2010-06-18",3.24]
["2010-06-21",3.26]
["2010-06-22",3.18]
["2010-06-23",3.13]
["2010-06-24",3.14]
["2010-06-25",3.12]
["2010-06-28",3.05]
["2010-06-29",2.97]
["2010-06-30",2.97]
["2010-07-01",2.96]
["2010-07-02",3]
["2010-07-05","."]
["2010-07-06",2.95]
["2010-07-07",3]
["2010-07-08",3.04]
["2010-07-09",3.07]
["2010-07-12",3.08]
["2010-07-13",3.15]
["2010-07-14",3.07]
["2010-07-15",3]
["2010-07-16",2.96]
["2010-07-19",2.99]
["2010-07-20",2.98]
["2010-07-21",2.9]
["2010-07-22",2.96]
["2010-07-23",3.02]
["2010-07-26",3.03]
["2010-07-27",3.08]
["2010-07-28",3.03]
["2010-07-29",3.03]
["2010-07-30",2.94]
["2010-08-02",2.99]
["2010-08-03",2.94]
["2010-08-04",2.98]
["2010-08-05",2.94]
["2010-08-06",2.86]
["2010-08-09",2.86]
["2010-08-10",2.79]
["2010-08-11",2.72]
["2010-08-12",2.74]
["2010-08-13",2.68]
["2010-08-16",2.58]
["2010-08-17",2.64]
["2010-08-18",2.64]
["2010-08-19",2.58]
["2010-08-20",2.62]
["2010-08-23",2.6]
["2010-08-24",2.5]
["2010-08-25",2.54]
["2010-08-26",2.5]
["2010-08-27",2.66]
["2010-08-30",2.54]
["2010-08-31",2.4700000000000002]
["2010-09-01",2.58]
["2010-09-02",2.63]
["2010-09-03",2.72]
["2010-09-06","."]
["2010-09-07",2.61]
["2010-09-08",2.66]
["2010-09-09",2.77]
["2010-09-10",2.81]
["2010-09-13",2.74]
["2010-09-14",2.68]
["2010-09-15",2.74]
["2010-09-16",2.77]
["2010-09-17",2.75]
["2010-09-20",2.72]
["2010-09-21",2.61]
["2010-09-22",2.56]
["2010-09-23",2.56]
["2010-09-24",2.62]
["2010-09-27",2.54]
["2010-09-28",2.48]
["2010-09-29",2.52]
["2010-09-30",2.5299999999999998]
["2010-10-01",2.54]
["2010-10-04",2.5]
["2010-10-05",2.5]
["2010-10-06",2.41]
["2010-10-07",2.41]
["2010-10-08",2.41]
["2010-10-11","."]
["2010-10-12",2.44]
["2010-10-13",2.46]
["2010-10-14",2.52]
["2010-10-15",2.59]
["2010-10-18",2.52]
["2010-10-19",2.5]
["2010-10-20",2.5099999999999998]
["2010-10-21",2.57]
["2010-10-22",2.59]
["2010-10-25",2.59]
["2010-10-26",2.67]
["2010-10-27",2.75]
["2010-10-28",2.69]
["2010-10-29",2.63]
["2010-11-01",2.66]
["2010-11-02",2.63]
["2010-11-03",2.67]
["2010-11-04",2.5299999999999998]
["2010-11-05",2.58]
["2010-11-08",2.6]
["2010-11-09",2.72]
["2010-11-10",2.65]
["2010-11-11","."]
["2010-11-12",2.76]
["2010-11-15",2.92]
["2010-11-16",2.85]
["2010-11-17",2.89]
["2010-11-18",2.9]
["2010-11-19",2.88]
["2010-11-22",2.8]
["2010-11-23",2.77]
["2010-11-24",2.93]
["2010-11-25","."]
["2010-11-26",2.87]
["2010-11-29",2.84]
["2010-11-30",2.81]
["2010-12-01",2.97]
["2010-12-02",3.01]
["2010-12-03",3.03]
["2010-12-06",2.95]
["2010-12-07",3.15]
["2010-12-08",3.26]
["2010-12-09",3.23]
["2010-12-10",3.32]
["2010-12-13",3.29]
["2010-12-14",3.49]
["2010-12-15",3.53]
["2010-12-16",3.47]
["2010-12-17",3.33]
["2010-12-20",3.36]
["2010-12-21",3.35]
["2010-12-22",3.36]
["2010-12-23",3.41]
["2010-12-24","."]
["2010-12-27",3.36]
["2010-12-28",3.5]
["2010-12-29",3.35]
["2010-12-30",3.38]
["2010-12-31",3.3]
["2011-01-03",3.36]
["2011-01-04",3.36]
["2011-01-05",3.5]
["2011-01-06",3.44]
["2011-01-07",3.34]
["2011-01-10",3.32]
["2011-01-11",3.37]
["2011-01-12",3.4]
["2011-01-13",3.34]
["2011-01-14",3.35]
["2011-01-17","."]
["2011-01-18",3.39]
["2011-01-19",3.37]
["2011-01-20",3.47]
["2011-01-21",3.44]
["2011-01-24",3.43]
["2011-01-25",3.35]
["2011-01-26",3.45]
["2011-01-27",3.42]
["2011-01-28",3.36]
["2011-01-31",3.42]
["2011-02-01",3.48]
["2011-02-02",3.52]
["2011-02-03",3.58]
["2011-02-04",3.68]
["2011-02-07",3.68]
["2011-02-08",3.75]
["2011-02-09",3.65]
["2011-02-10",3.7]
["2011-02-11",3.64]
["2011-02-14",3.62]
["2011-02-15",3.61]
["2011-02-16",3.62]
["2011-02-17",3.58]
["2011-02-18",3.59]
["2011-02-21","."]
["2011-02-22",3.46]
["2011-02-23",3.49]
["2011-02-24",3.46]
["2011-02-25",3.42]
["2011-02-28",3.42]
["2011-03-01",3.41]
["2011-03-02",3.46]
["2011-03-03",3.58]
["2011-03-04",3.49]
["2011-03-07",3.51]
["2011-03-08",3.56]
["2011-03-09",3.48]
["2011-03-10",3.37]
["2011-03-11",3.4]
["2011-03-14",3.36]
["2011-03-15",3.33]
["2011-03-16",3.22]
["2011-03-17",3.25]
["2011-03-18",3.28]
["2011-03-21",3.34]
["2011-03-22",3.34]
["2011-03-23",3.36]
["2011-03-24",3.42]
["2011-03-25",3.46]
["2011-03-28",3.47]
["2011-03-29",3.5]
["2011-03-30",3.47]
["2011-03-31",3.47]
["2011-04-01",3.46]
["2011-04-04",3.45]
["2011-04-05",3.5]
["2011-04-06",3.56]
["2011-04-07",3.58]
["2011-04-08",3.59]
["2011-04-11",3.59]
["2011-04-12",3.52]
["2011-04-13",3.49]
["2011-04-14",3.51]
["2011-04-15",3.43]
["2011-04-18",3.4]
["2011-04-19",3.39]
["2011-04-20",3.43]
["2011-04-21",3.42]
["2011-04-22","."]
["2011-04-25",3.39]
["2011-04-26",3.34]
["2011-04-27",3.39]
["2011-04-28",3.34]
["2011-04-29",3.32]
["2011-05-02",3.31]
["2011-05-03",3.28]
["2011-05-04",3.25]
["2011-05-05",3.18]
["2011-05-06",3.19]
["2011-05-09",3.17]
["2011-05-10",3.23]
["2011-05-11",3.19]
["2011-05-12",3.22]
["2011-05-13",3.18]
["2011-05-16",3.15]
["2011-05-17",3.12]
["2011-05-18",3.18]
["2011-05-19",3.17]
["2011-05-20",3.15]
["2011-05-23",3.13]
["2011-05-24",3.12]
["2011-05-25",3.13]
["2011-05-26",3.07]
["2011-05-27",3.07]
["2011-05-30","."]
["2011-05-31",3.05]
["2011-06-01",2.96]
["2011-06-02",3.04]
["2011-06-03",2.99]
["2011-06-06",3.01]
["2011-06-07",3.01]
["2011-06-08",2.98]
["2011-06-09",3.01]
["2011-06-10",2.99]
["2011-06-13",3]
["2011-06-14",3.11]
["2011-06-15",2.98]
["2011-06-16",2.93]
["2011-06-17",2.94]
["2011-06-20",2.97]
["2011-06-21",2.99]
["2011-06-22",3.01]
["2011-06-23",2.93]
["2011-06-24",2.88]
["2011-06-27",2.95]
["2011-06-28",3.05]
["2011-06-29",3.14]
["2011-06-30",3.18]
["2011-07-01",3.22]
["2011-07-04","."]
["2011-07-05",3.16]
["2011-07-06",3.12]
["2011-07-07",3.17]
["2011-07-08",3.03]
["2011-07-11",2.94]
["2011-07-12",2.92]
["2011-07-13",2.92]
["2011-07-14",2.98]
["2011-07-15",2.94]
["2011-07-18",2.94]
["2011-07-19",2.91]
["2011-07-20",2.96]
["2011-07-21",3.03]
["2011-07-22",2.99]
["2011-07-25",3.03]
["2011-07-26",2.99]
["2011-07-27",3.01]
["2011-07-28",2.98]
["2011-07-29",2.82]
["2011-08-01",2.77]
["2011-08-02",2.66]
["2011-08-03",2.64]
["2011-08-04",2.4700000000000002]
["2011-08-05",2.58]
["2011-08-08",2.4]
["2011-08-09",2.2000000000000002]
["2011-08-10",2.17]
["2011-08-11",2.34]
["2011-08-12",2.2400000000000002]
["2011-08-15",2.29]
["2011-08-16",2.23]
["2011-08-17",2.17]
["2011-08-18",2.08]
["2011-08-19",2.0699999999999998]
["2011-08-22",2.1]
["2011-08-23",2.15]
["2011-08-24",2.29]
["2011-08-25",2.23]
["2011-08-26",2.19]
["2011-08-29",2.2799999999999998]
["2011-08-30",2.19]
["2011-08-31",2.23]
["2011-09-01",2.15]
["2011-09-02",2.02]
["2011-09-05","."]
["2011-09-06",1.98]
["2011-09-07",2.0499999999999998]
["2011-09-08",2]
["2011-09-09",1.93]
["2011-09-12",1.94]
["2011-09-13",2]
["2011-09-14",2.0299999999999998]
["2011-09-15",2.09]
["2011-09-16",2.08]
["2011-09-19",1.97]
["2011-09-20",1.95]
["2011-09-21",1.88]
["2011-09-22",1.72]
["2011-09-23",1.84]
["2011-09-26",1.91]
["2011-09-27",2]
["2011-09-28",2.0299999999999998]
["2011-09-29",1.99]
["2011-09-30",1.92]
["2011-10-03",1.8]
["2011-10-04",1.81]
["2011-10-05",1.92]
["2011-10-06",2.0099999999999998]
["2011-10-07",2.1]
["2011-10-10","."]
["2011-10-11",2.1800000000000002]
["2011-10-12",2.2400000000000002]
["2011-10-13",2.19]
["2011-10-14",2.2599999999999998]
["2011-10-17",2.1800000000000002]
["2011-10-18",2.19]
["2011-10-19",2.1800000000000002]
["2011-10-20",2.2000000000000002]
["2011-10-21",2.23]
["2011-10-24",2.25]
["2011-10-25",2.14]
["2011-10-26",2.23]
["2011-10-27",2.42]
["2011-10-28",2.34]
["2011-10-31",2.17]
["2011-11-01",2.0099999999999998]
["2011-11-02",2.0299999999999998]
["2011-11-03",2.09]
["2011-11-04",2.06]
["2011-11-07",2.04]
["2011-11-08",2.1]
["2011-11-09",2]
["2011-11-10",2.04]
["2011-11-11","."]
["2011-11-14",2.04]
["2011-11-15",2.06]
["2011-11-16",2.0099999999999998]
["2011-11-17",1.96]
["2011-11-18",2.0099999999999998]
["2011-11-21",1.97]
["2011-11-22",1.94]
["2011-11-23",1.89]
["2011-11-24","."]
["2011-11-25",1.97]
["2011-11-28",1.97]
["2011-11-29",2]
["2011-11-30",2.08]
["2011-12-01",2.11]
["2011-12-02",2.0499999999999998]
["2011-12-05",2.04]
["2011-12-06",2.08]
["2011-12-07",2.02]
["2011-12-08",1.99]
["2011-12-09",2.0699999999999998]
["2011-12-12",2.0299999999999998]
["2011-12-13",1.96]
["2011-12-14",1.92]
["2011-12-15",1.92]
["2011-12-16",1.86]
["2011-12-19",1.82]
["2011-12-20",1.94]
["2011-12-21",1.98]
["2011-12-22",1.97]
["2011-12-23",2.0299999999999998]
["2011-12-26","."]
["2011-12-27",2.02]
["2011-12-28",1.93]
["2011-12-29",1.91]
["2011-12-30",1.89]
["2012-01-02","."]
["2012-01-03",1.97]
["2012-01-04",2]
["2012-01-05",2.02]
["2012-01-06",1.98]
["2012-01-09",1.98]
["2012-01-10",2]
["2012-01-11",1.93]
["2012-01-12",1.94]
["2012-01-13",1.89]
["2012-01-16","."]
["2012-01-17",1.87]
["2012-01-18",1.92]
["2012-01-19",2.0099999999999998]
["2012-01-20",2.0499999999999998]
["2012-01-23",2.09]
["2012-01-24",2.08]
["2012-01-25",2.0099999999999998]
["2012-01-26",1.96]
["2012-01-27",1.93]
["2012-01-30",1.87]
["2012-01-31",1.83]
["2012-02-01",1.87]
["2012-02-02",1.86]
["2012-02-03",1.97]
["2012-02-06",1.93]
["2012-02-07",2]
["2012-02-08",2.0099999999999998]
["2012-02-09",2.04]
["2012-02-10",1.96]
["2012-02-13",1.99]
["2012-02-14",1.92]
["2012-02-15",1.93]
["2012-02-16",1.99]
["2012-02-17",2.0099999999999998]
["2012-02-20","."]
["2012-02-21",2.0499999999999998]
["2012-02-22",2.0099999999999998]
["2012-02-23",1.99]
["2012-02-24",1.98]
["2012-02-27",1.92]
["2012-02-28",1.94]
["2012-02-29",1.98]
["2012-03-01",2.0299999999999998]
["2012-03-02",1.99]
["2012-03-05",2]
["2012-03-06",1.96]
["2012-03-07",1.98]
["2012-03-08",2.0299999999999998]
["2012-03-09",2.04]
["2012-03-12",2.04]
["2012-03-13",2.14]
["2012-03-14",2.29]
["2012-03-15",2.29]
["2012-03-16",2.31]
["2012-03-19",2.39]
["2012-03-20",2.38]
["2012-03-21",2.31]
["2012-03-22",2.29]
["2012-03-23",2.25]
["2012-03-26",2.2599999999999998]
["2012-03-27",2.2000000000000002]
["2012-03-28",2.21]
["2012-03-29",2.1800000000000002]
["2012-03-30",2.23]
["2012-04-02",2.2200000000000002]
["2012-04-03",2.2999999999999998]
["2012-04-04",2.25]
["2012-04-05",2.19]
["2012-04-06",2.0699999999999998]
["2012-04-09",2.06]
["2012-04-10",2.0099999999999998]
["2012-04-11",2.0499999999999998]
["2012-04-12",2.08]
["2012-04-13",2.02]
["2012-04-16",2]
["2012-04-17",2.0299999999999998]
["2012-04-18",2]
["2012-04-19",1.98]
["2012-04-20",1.99]
["2012-04-23",1.96]
["2012-04-24",2]
["2012-04-25",2.0099999999999998]
["2012-04-26",1.98]
["2012-04-27",1.96]
["2012-04-30",1.95]
["2012-05-01",1.98]
["2012-05-02",1.96]
["2012-05-03",1.96]
["2012-05-04",1.91]
["2012-05-07",1.92]
["2012-05-08",1.88]
["2012-05-09",1.87]
["2012-05-10",1.89]
["2012-05-11",1.84]
["2012-05-14",1.78]
["2012-05-15",1.76]
["2012-05-16",1.76]
["2012-05-17",1.7]
["2012-05-18",1.71]
["2012-05-21",1.75]
["2012-05-22",1.79]
["2012-05-23",1.73]
["2012-05-24",1.77]
["2012-05-25",1.75]
["2012-05-28","."]
["2012-05-29",1.74]
["2012-05-30",1.63]
["2012-05-31",1.59]
["2012-06-01",1.47]
["2012-06-04",1.53]
["2012-06-05",1.57]
["2012-06-06",1.66]
["2012-06-07",1.66]
["2012-06-08",1.65]
["2012-06-11",1.6]
["2012-06-12",1.67]
["2012-06-13",1.61]
["2012-06-14",1.64]
["2012-06-15",1.6]
["2012-06-18",1.59]
["2012-06-19",1.64]
["2012-06-20",1.65]
["2012-06-21",1.63]
["2012-06-22",1.69]
["2012-06-25",1.63]
["2012-06-26",1.66]
["2012-06-27",1.65]
["2012-06-28",1.6]
["2012-06-29",1.67]
["2012-07-02",1.61]
["2012-07-03",1.65]
["2012-07-04","."]
["2012-07-05",1.62]
["2012-07-06",1.57]
["2012-07-09",1.53]
["2012-07-10",1.53]
["2012-07-11",1.54]
["2012-07-12",1.5]
["2012-07-13",1.52]
["2012-07-16",1.5]
["2012-07-17",1.53]
["2012-07-18",1.52]
["2012-07-19",1.54]
["2012-07-20",1.49]
["2012-07-23",1.47]
["2012-07-24",1.44]
["2012-07-25",1.43]
["2012-07-26",1.45]
["2012-07-27",1.58]
["2012-07-30",1.53]
["2012-07-31",1.51]
["2012-08-01",1.56]
["2012-08-02",1.51]
["2012-08-03",1.6]
["2012-08-06",1.59]
["2012-08-07",1.66]
["2012-08-08",1.68]
["2012-08-09",1.69]
["2012-08-10",1.65]
["2012-08-13",1.65]
["2012-08-14",1.73]
["2012-08-15",1.8]
["2012-08-16",1.83]
["2012-08-17",1.81]
["2012-08-20",1.82]
["2012-08-21",1.8]
["2012-08-22",1.71]
["2012-08-23",1.68]
["2012-08-24",1.68]
["2012-08-27",1.65]
["2012-08-28",1.64]
["2012-08-29",1.66]
["2012-08-30",1.63]
["2012-08-31",1.57]
["2012-09-03","."]
["2012-09-04",1.59]
["2012-09-05",1.6]
["2012-09-06",1.68]
["2012-09-07",1.67]
["2012-09-10",1.68]
["2012-09-11",1.7]
["2012-09-12",1.77]
["2012-09-13",1.75]
["2012-09-14",1.88]
["2012-09-17",1.85]
["2012-09-18",1.82]
["2012-09-19",1.79]
["2012-09-20",1.8]
["2012-09-21",1.77]
["2012-09-24",1.74]
["2012-09-25",1.7]
["2012-09-26",1.64]
["2012-09-27",1.66]
["2012-09-28",1.65]
["2012-10-01",1.64]
["2012-10-02",1.64]
["2012-10-03",1.64]
["2012-10-04",1.7]
["2012-10-05",1.75]
["2012-10-08","."]
["2012-10-09",1.74]
["2012-10-10",1.72]
["2012-10-11",1.7]
["2012-10-12",1.69]
["2012-10-15",1.7]
["2012-10-16",1.75]
["2012-10-17",1.83]
["2012-10-18",1.86]
["2012-10-19",1.79]
["2012-10-22",1.83]
["2012-10-23",1.79]
["2012-10-24",1.8]
["2012-10-25",1.86]
["2012-10-26",1.78]
["2012-10-29",1.74]
["2012-10-30","."]
["2012-10-31",1.72]
["2012-11-01",1.75]
["2012-11-02",1.75]
["2012-11-05",1.72]
["2012-11-06",1.78]
["2012-11-07",1.68]
["2012-11-08",1.62]
["2012-11-09",1.61]
["2012-11-12","."]
["2012-11-13",1.59]
["2012-11-14",1.59]
["2012-11-15",1.58]
["2012-11-16",1.58]
["2012-11-19",1.61]
["2012-11-20",1.66]
["2012-11-21",1.69]
["2012-11-22","."]
["2012-11-23",1.7]
["2012-11-26",1.66]
["2012-11-27",1.64]
["2012-11-28",1.63]
["2012-11-29",1.62]
["2012-11-30",1.62]
["2012-12-03",1.63]
["2012-12-04",1.62]
["2012-12-05",1.6]
["2012-12-06",1.59]
["2012-12-07",1.64]
["2012-12-10",1.63]
["2012-12-11",1.66]
["2012-12-12",1.72]
["2012-12-13",1.74]
["2012-12-14",1.72]
["2012-12-17",1.78]
["2012-12-18",1.84]
["2012-12-19",1.82]
["2012-12-20",1.81]
["2012-12-21",1.77]
["2012-12-24",1.79]
["2012-12-25","."]
["2012-12-26",1.77]
["2012-12-27",1.74]
["2012-12-28",1.73]
["2012-12-31",1.78]
["2013-01-01","."]
["2013-01-02",1.86]
["2013-01-03",1.92]
["2013-01-04",1.93]
["2013-01-07",1.92]
["2013-01-08",1.89]
["2013-01-09",1.88]
["2013-01-10",1.91]
["2013-01-11",1.89]
["2013-01-14",1.89]
["2013-01-15",1.86]
["2013-01-16",1.84]
["2013-01-17",1.89]
["2013-01-18",1.87]
["2013-01-21","."]
["2013-01-22",1.86]
["2013-01-23",1.86]
["2013-01-24",1.88]
["2013-01-25",1.98]
["2013-01-28",2]
["2013-01-29",2.0299999999999998]
["2013-01-30",2.0299999999999998]
["2013-01-31",2.02]
["2013-02-01",2.04]
["2013-02-04",2]
["2013-02-05",2.04]
["2013-02-06",2]
["2013-02-07",1.99]
["2013-02-08",1.99]
["2013-02-11",1.99]
["2013-02-12",2.02]
["2013-02-13",2.0499999999999998]
["2013-02-14",2]
["2013-02-15",2.0099999999999998]
["2013-02-18","."]
["2013-02-19",2.0299999999999998]
["2013-02-20",2.02]
["2013-02-21",1.99]
["2013-02-22",1.97]
["2013-02-25",1.88]
["2013-02-26",1.88]
["2013-02-27",1.91]
["2013-02-28",1.89]
["2013-03-01",1.86]
["2013-03-04",1.88]
["2013-03-05",1.9]
["2013-03-06",1.95]
["2013-03-07",2]
["2013-03-08",2.06]
["2013-03-11",2.0699999999999998]
["2013-03-12",2.0299999999999998]
["2013-03-13",2.04]
["2013-03-14",2.04]
["2013-03-15",2.0099999999999998]
["2013-03-18",1.96]
["2013-03-19",1.92]
["2013-03-20",1.96]
["2013-03-21",1.95]
["2013-03-22",1.93]
["2013-03-25",1.93]
["2013-03-26",1.92]
["2013-03-27",1.87]
["2013-03-28",1.87]
["2013-03-29","."]
["2013-04-01",1.86]
["2013-04-02",1.88]
["2013-04-03",1.83]
["2013-04-04",1.78]
["2013-04-05",1.72]
["2013-04-08",1.76]
["2013-04-09",1.78]
["2013-04-10",1.84]
["2013-04-11",1.82]
["2013-04-12",1.75]
["2013-04-15",1.72]
["2013-04-16",1.75]
["2013-04-17",1.73]
["2013-04-18",1.72]
["2013-04-19",1.73]
["2013-04-22",1.72]
["2013-04-23",1.74]
["2013-04-24",1.73]
["2013-04-25",1.74]
["2013-04-26",1.7]
["2013-04-29",1.7]
["2013-04-30",1.7]
["2013-05-01",1.66]
["2013-05-02",1.66]
["2013-05-03",1.78]
["2013-05-06",1.8]
["2013-05-07",1.82]
["2013-05-08",1.81]
["2013-05-09",1.81]
["2013-05-10",1.9]
["2013-05-13",1.92]
["2013-05-14",1.96]
["2013-05-15",1.94]
["2013-05-16",1.87]
["2013-05-17",1.95]
["2013-05-20",1.97]
["2013-05-21",1.94]
["2013-05-22",2.0299999999999998]
["2013-05-23",2.02]
["2013-05-24",2.0099999999999998]
["2013-05-27","."]
["2013-05-28",2.15]
["2013-05-29",2.13]
["2013-05-30",2.13]
["2013-05-31",2.16]
["2013-06-03",2.13]
["2013-06-04",2.14]
["2013-06-05",2.1]
["2013-06-06",2.08]
["2013-06-07",2.17]
["2013-06-10",2.2200000000000002]
["2013-06-11",2.2000000000000002]
["2013-06-12",2.25]
["2013-06-13",2.19]
["2013-06-14",2.14]
["2013-06-17",2.19]
["2013-06-18",2.2000000000000002]
["2013-06-19",2.33]
["2013-06-20",2.41]
["2013-06-21",2.52]
["2013-06-24",2.57]
["2013-06-25",2.6]
["2013-06-26",2.5499999999999998]
["2013-06-27",2.4900000000000002]
["2013-06-28",2.52]
["2013-07-01",2.5]
["2013-07-02",2.48]
["2013-07-03",2.52]
["2013-07-04","."]
["2013-07-05",2.73]
["2013-07-08",2.65]
["2013-07-09",2.65]
["2013-07-10",2.7]
["2013-07-11",2.6]
["2013-07-12",2.61]
["2013-07-15",2.57]
["2013-07-16",2.5499999999999998]
["2013-07-17",2.52]
["2013-07-18",2.56]
["2013-07-19",2.5]
["2013-07-22",2.5]
["2013-07-23",2.5299999999999998]
["2013-07-24",2.61]
["2013-07-25",2.61]
["2013-07-26",2.58]
["2013-07-29",2.61]
["2013-07-30",2.63]
["2013-07-31",2.6]
["2013-08-01",2.74]
["2013-08-02",2.63]
["2013-08-05",2.67]
["2013-08-06",2.67]
["2013-08-07",2.61]
["2013-08-08",2.58]
["2013-08-09",2.57]
["2013-08-12",2.61]
["2013-08-13",2.71]
["2013-08-14",2.71]
["2013-08-15",2.77]
["2013-08-16",2.84]
["2013-08-19",2.88]
["2013-08-20",2.82]
["2013-08-21",2.87]
["2013-08-22",2.9]
["2013-08-23",2.82]
["2013-08-26",2.79]
["2013-08-27",2.72]
["2013-08-28",2.78]
["2013-08-29",2.75]
["2013-08-30",2.78]
["2013-09-02","."]
["2013-09-03",2.86]
["2013-09-04",2.9]
["2013-09-05",2.98]
["2013-09-06",2.94]
["2013-09-09",2.9]
["2013-09-10",2.96]
["2013-09-11",2.93]
["2013-09-12",2.92]
["2013-09-13",2.9]
["2013-09-16",2.88]
["2013-09-17",2.86]
["2013-09-18",2.69]
["2013-09-19",2.76]
["2013-09-20",2.75]
["2013-09-23",2.72]
["2013-09-24",2.67]
["2013-09-25",2.63]
["2013-09-26",2.66]
["2013-09-27",2.64]
["2013-09-30",2.64]
["2013-10-01",2.66]
["2013-10-02",2.63]
["2013-10-03",2.62]
["2013-10-04",2.66]
["2013-10-07",2.65]
["2013-10-08",2.66]
["2013-10-09",2.68]
["2013-10-10",2.71]
["2013-10-11",2.7]
["2013-10-14","."]
["2013-10-15",2.75]
["2013-10-16",2.69]
["2013-10-17",2.61]
["2013-10-18",2.6]
["2013-10-21",2.63]
["2013-10-22",2.54]
["2013-10-23",2.5099999999999998]
["2013-10-24",2.5299999999999998]
["2013-10-25",2.5299999999999998]
["2013-10-28",2.54]
["2013-10-29",2.5299999999999998]
["2013-10-30",2.5499999999999998]
["2013-10-31",2.57]
["2013-11-01",2.65]
["2013-11-04",2.63]
["2013-11-05",2.69]
["2013-11-06",2.67]
["2013-11-07",2.63]
["2013-11-08",2.77]
["2013-11-11","."]
["2013-11-12",2.8]
["2013-11-13",2.75]
["2013-11-14",2.69]
["2013-11-15",2.71]
["2013-11-18",2.67]
["2013-11-19",2.71]
["2013-11-20",2.8]
["2013-11-21",2.79]
["2013-11-22",2.75]
["2013-11-25",2.74]
["2013-11-26",2.71]
["2013-11-27",2.74]
["2013-11-28","."]
["2013-11-29",2.75]
["2013-12-02",2.81]
["2013-12-03",2.79]
["2013-12-04",2.84]
["2013-12-05",2.88]
["2013-12-06",2.88]
["2013-12-09",2.86]
["2013-12-10",2.81]
["2013-12-11",2.86]
["2013-12-12",2.89]
["2013-12-13",2.88]
["2013-12-16",2.89]
["2013-12-17",2.85]
["2013-12-18",2.89]
["2013-12-19",2.94]
["2013-12-20",2.89]
["2013-12-23",2.94]
["2013-12-24",2.99]
["2013-12-25","."]
["2013-12-26",3]
["2013-12-27",3.02]
["2013-12-30",2.99]
["2013-12-31",3.04]
["2014-01-01","."]
["2014-01-02",3]
["2014-01-03",3.01]
["2014-01-06",2.98]
["2014-01-07",2.96]
["2014-01-08",3.01]
["2014-01-09",2.97]
["2014-01-10",2.88]
["2014-01-13",2.84]
["2014-01-14",2.88]
["2014-01-15",2.9]
["2014-01-16",2.86]
["2014-01-17",2.84]
["2014-01-20","."]
["2014-01-21",2.85]
["2014-01-22",2.87]
["2014-01-23",2.79]
["2014-01-24",2.75]
["2014-01-27",2.78]
["2014-01-28",2.77]
["2014-01-29",2.69]
["2014-01-30",2.72]
["2014-01-31",2.67]
["2014-02-03",2.61]
["2014-02-04",2.64]
["2014-02-05",2.7]
["2014-02-06",2.73]
["2014-02-07",2.71]
["2014-02-10",2.7]
["2014-02-11",2.75]
["2014-02-12",2.8]
["2014-02-13",2.73]
["2014-02-14",2.75]
["2014-02-17","."]
["2014-02-18",2.71]
["2014-02-19",2.73]
["2014-02-20",2.76]
["2014-02-21",2.73]
["2014-02-24",2.75]
["2014-02-25",2.7]
["2014-02-26",2.67]
["2014-02-27",2.65]
["2014-02-28",2.66]
["2014-03-03",2.6]
["2014-03-04",2.7]
["2014-03-05",2.7]
["2014-03-06",2.74]
["2014-03-07",2.8]
["2014-03-10",2.79]
["2014-03-11",2.77]
["2014-03-12",2.73]
["2014-03-13",2.66]
["2014-03-14",2.65]
["2014-03-17",2.7]
["2014-03-18",2.68]
["2014-03-19",2.78]
["2014-03-20",2.79]
["2014-03-21",2.75]
["2014-03-24",2.74]
["2014-03-25",2.75]
["2014-03-26",2.71]
["2014-03-27",2.69]
["2014-03-28",2.73]
["2014-03-31",2.73]
["2014-04-01",2.77]
["2014-04-02",2.82]
["2014-04-03",2.8]
["2014-04-04",2.74]
["2014-04-07",2.71]
["2014-04-08",2.69]
["2014-04-09",2.71]
["2014-04-10",2.65]
["2014-04-11",2.63]
["2014-04-14",2.65]
["2014-04-15",2.64]
["2014-04-16",2.65]
["2014-04-17",2.73]
["2014-04-18","."]
["2014-04-21",2.73]
["2014-04-22",2.73]
["2014-04-23",2.7]
["2014-04-24",2.7]
["2014-04-25",2.68]
["2014-04-28",2.7]
["2014-04-29",2.71]
["2014-04-30",2.67]
["2014-05-01",2.63]
["2014-05-02",2.6]
["2014-05-05",2.63]
["2014-05-06",2.61]
["2014-05-07",2.62]
["2014-05-08",2.61]
["2014-05-09",2.62]
["2014-05-12",2.66]
["2014-05-13",2.61]
["2014-05-14",2.54]
["2014-05-15",2.5]
["2014-05-16",2.52]
["2014-05-19",2.54]
["2014-05-20",2.52]
["2014-05-21",2.54]
["2014-05-22",2.56]
["2014-05-23",2.54]
["2014-05-26","."]
["2014-05-27",2.52]
["2014-05-28",2.44]
["2014-05-29",2.4500000000000002]
["2014-05-30",2.48]
["2014-06-02",2.54]
["2014-06-03",2.6]
["2014-06-04",2.61]
["2014-06-05",2.59]
["2014-06-06",2.6]
["2014-06-09",2.62]
["2014-06-10",2.64]
["2014-06-11",2.65]
["2014-06-12",2.58]
["2014-06-13",2.6]
["2014-06-16",2.61]
["2014-06-17",2.66]
["2014-06-18",2.61]
["2014-06-19",2.64]
["2014-06-20",2.63]
["2014-06-23",2.63]
["2014-06-24",2.59]
["2014-06-25",2.57]
["2014-06-26",2.5299999999999998]
["2014-06-27",2.54]
["2014-06-30",2.5299999999999998]
["2014-07-01",2.58]
["2014-07-02",2.64]
["2014-07-03",2.65]
["2014-07-04","."]
["2014-07-07",2.63]
["2014-07-08",2.58]
["2014-07-09",2.57]
["2014-07-10",2.5499999999999998]
["2014-07-11",2.5299999999999998]
["2014-07-14",2.5499999999999998]
["2014-07-15",2.56]
["2014-07-16",2.5499999999999998]
["2014-07-17",2.4700000000000002]
["2014-07-18",2.5]
["2014-07-21",2.4900000000000002]
["2014-07-22",2.48]
["2014-07-23",2.48]
["2014-07-24",2.52]
["2014-07-25",2.48]
["2014-07-28",2.5]
["2014-07-29",2.4700000000000002]
["2014-07-30",2.57]
["2014-07-31",2.58]
["2014-08-01",2.52]
["2014-08-04",2.5099999999999998]
["2014-08-05",2.4900000000000002]
["2014-08-06",2.4900000000000002]
["2014-08-07",2.4300000000000002]
["2014-08-08",2.44]
["2014-08-11",2.44]
["2014-08-12",2.46]
["2014-08-13",2.4300000000000002]
["2014-08-14",2.4]
["2014-08-15",2.34]
["2014-08-18",2.39]
["2014-08-19",2.4]
["2014-08-20",2.4300000000000002]
["2014-08-21",2.41]
["2014-08-22",2.4]
["2014-08-25",2.39]
["2014-08-26",2.39]
["2014-08-27",2.37]
["2014-08-28",2.34]
["2014-08-29",2.35]
["2014-09-01","."]
["2014-09-02",2.42]
["2014-09-03",2.41]
["2014-09-04",2.4500000000000002]
["2014-09-05",2.46]
["2014-09-08",2.48]
["2014-09-09",2.5]
["2014-09-10",2.54]
["2014-09-11",2.54]
["2014-09-12",2.62]
["2014-09-15",2.6]
["2014-09-16",2.6]
["2014-09-17",2.62]
["2014-09-18",2.63]
["2014-09-19",2.59]
["2014-09-22",2.57]
["2014-09-23",2.54]
["2014-09-24",2.57]
["2014-09-25",2.52]
["2014-09-26",2.54]
["2014-09-29",2.5]
["2014-09-30",2.52]
["2014-10-01",2.42]
["2014-10-02",2.44]
["2014-10-03",2.4500000000000002]
["2014-10-06",2.4300000000000002]
["2014-10-07",2.36]
["2014-10-08",2.35]
["2014-10-09",2.34]
["2014-10-10",2.31]
["2014-10-13","."]
["2014-10-14",2.21]
["2014-10-15",2.15]
["2014-10-16",2.17]
["2014-10-17",2.2200000000000002]
["2014-10-20",2.2000000000000002]
["2014-10-21",2.23]
["2014-10-22",2.25]
["2014-10-23",2.29]
["2014-10-24",2.29]
["2014-10-27",2.27]
["2014-10-28",2.2999999999999998]
["2014-10-29",2.34]
["2014-10-30",2.3199999999999998]
["2014-10-31",2.35]
["2014-11-03",2.36]
["2014-11-04",2.35]
["2014-11-05",2.36]
["2014-11-06",2.39]
["2014-11-07",2.3199999999999998]
["2014-11-10",2.38]
["2014-11-11","."]
["2014-11-12",2.37]
["2014-11-13",2.35]
["2014-11-14",2.3199999999999998]
["2014-11-17",2.34]
["2014-11-18",2.3199999999999998]
["2014-11-19",2.36]
["2014-11-20",2.34]
["2014-11-21",2.31]
["2014-11-24",2.2999999999999998]
["2014-11-25",2.27]
["2014-11-26",2.2400000000000002]
["2014-11-27","."]
["2014-11-28",2.1800000000000002]
["2014-12-01",2.2200000000000002]
["2014-12-02",2.2799999999999998]
["2014-12-03",2.29]
["2014-12-04",2.25]
["2014-12-05",2.31]
["2014-12-08",2.2599999999999998]
["2014-12-09",2.2200000000000002]
["2014-12-10",2.1800000000000002]
["2014-12-11",2.19]
["2014-12-12",2.1]
["2014-12-15",2.12]
["2014-12-16",2.0699999999999998]
["2014-12-17",2.14]
["2014-12-18",2.2200000000000002]
["2014-12-19",2.17]
["2014-12-22",2.17]
["2014-12-23",2.2599999999999998]
["2014-12-24",2.27]
["2014-12-25","."]
["2014-12-26",2.25]
["2014-12-29",2.2200000000000002]
["2014-12-30",2.2000000000000002]
["2014-12-31",2.17]
["2015-01-01","."]
["2015-01-02",2.12]
["2015-01-05",2.04]
["2015-01-06",1.97]
["2015-01-07",1.96]
["2015-01-08",2.0299999999999998]
["2015-01-09",1.98]
["2015-01-12",1.92]
["2015-01-13",1.91]
["2015-01-14",1.86]
["2015-01-15",1.77]
["2015-01-16",1.83]
["2015-01-19","."]
["2015-01-20",1.82]
["2015-01-21",1.87]
["2015-01-22",1.9]
["2015-01-23",1.81]
["2015-01-26",1.83]
["2015-01-27",1.83]
["2015-01-28",1.73]
["2015-01-29",1.77]
["2015-01-30",1.68]
["2015-02-02",1.68]
["2015-02-03",1.79]
["2015-02-04",1.81]
["2015-02-05",1.83]
["2015-02-06",1.95]
["2015-02-09",1.96]
["2015-02-10",2.0099999999999998]
["2015-02-11",2]
["2015-02-12",1.99]
["2015-02-13",2.02]
["2015-02-16","."]
["2015-02-17",2.14]
["2015-02-18",2.0699999999999998]
["2015-02-19",2.11]
["2015-02-20",2.13]
["2015-02-23",2.06]
["2015-02-24",1.99]
["2015-02-25",1.96]
["2015-02-26",2.0299999999999998]
["2015-02-27",2]
["2015-03-02",2.08]
["2015-03-03",2.12]
["2015-03-04",2.12]
["2015-03-05",2.11]
["2015-03-06",2.2400000000000002]
["2015-03-09",2.2000000000000002]
["2015-03-10",2.14]
["2015-03-11",2.11]
["2015-03-12",2.1]
["2015-03-13",2.13]
["2015-03-16",2.1]
["2015-03-17",2.06]
["2015-03-18",1.93]
["2015-03-19",1.98]
["2015-03-20",1.93]
["2015-03-23",1.92]
["2015-03-24",1.88]
["2015-03-25",1.93]
["2015-03-26",2.0099999999999998]
["2015-03-27",1.95]
["2015-03-30",1.96]
["2015-03-31",1.94]
["2015-04-01",1.87]
["2015-04-02",1.92]
["2015-04-03",1.85]
["2015-04-06",1.92]
["2015-04-07",1.89]
["2015-04-08",1.92]
["2015-04-09",1.97]
["2015-04-10",1.96]
["2015-04-13",1.94]
["2015-04-14",1.9]
["2015-04-15",1.91]
["2015-04-16",1.9]
["2015-04-17",1.87]
["2015-04-20",1.9]
["2015-04-21",1.92]
["2015-04-22",1.99]
["2015-04-23",1.96]
["2015-04-24",1.93]
["2015-04-27",1.94]
["2015-04-28",2]
["2015-04-29",2.06]
["2015-04-30",2.0499999999999998]
["2015-05-01",2.12]
["2015-05-04",2.16]
["2015-05-05",2.19]
["2015-05-06",2.25]
["2015-05-07",2.1800000000000002]
["2015-05-08",2.16]
["2015-05-11",2.2799999999999998]
["2015-05-12",2.2799999999999998]
["2015-05-13",2.27]
["2015-05-14",2.23]
["2015-05-15",2.14]
["2015-05-18",2.23]
["2015-05-19",2.27]
["2015-05-20",2.2599999999999998]
["2015-05-21",2.19]
["2015-05-22",2.21]
["2015-05-25","."]
["2015-05-26",2.14]
["2015-05-27",2.14]
["2015-05-28",2.13]
["2015-05-29",2.12]
["2015-06-01",2.19]
["2015-06-02",2.27]
["2015-06-03",2.38]
["2015-06-04",2.31]
["2015-06-05",2.41]
["2015-06-08",2.39]
["2015-06-09",2.42]
["2015-06-10",2.5]
["2015-06-11",2.39]
["2015-06-12",2.39]
["2015-06-15",2.36]
["2015-06-16",2.3199999999999998]
["2015-06-17",2.3199999999999998]
["2015-06-18",2.35]
["2015-06-19",2.2599999999999998]
["2015-06-22",2.37]
["2015-06-23",2.42]
["2015-06-24",2.38]
["2015-06-25",2.4]
["2015-06-26",2.4900000000000002]
["2015-06-29",2.33]
["2015-06-30",2.35]
["2015-07-01",2.4300000000000002]
["2015-07-02",2.4]
["2015-07-03","."]
["2015-07-06",2.2999999999999998]
["2015-07-07",2.27]
["2015-07-08",2.2200000000000002]
["2015-07-09",2.3199999999999998]
["2015-07-10",2.42]
["2015-07-13",2.44]
["2015-07-14",2.41]
["2015-07-15",2.36]
["2015-07-16",2.36]
["2015-07-17",2.34]
["2015-07-20",2.38]
["2015-07-21",2.35]
["2015-07-22",2.33]
["2015-07-23",2.2799999999999998]
["2015-07-24",2.27]
["2015-07-27",2.23]
["2015-07-28",2.2599999999999998]
["2015-07-29",2.29]
["2015-07-30",2.2799999999999998]
["2015-07-31",2.2000000000000002]
["2015-08-03",2.16]
["2015-08-04",2.23]
["2015-08-05",2.2799999999999998]
["2015-08-06",2.23]
["2015-08-07",2.1800000000000002]
["2015-08-10",2.2400000000000002]
["2015-08-11",2.15]
["2015-08-12",2.14]
["2015-08-13",2.19]
["2015-08-14",2.2000000000000002]
["2015-08-17",2.16]
["2015-08-18",2.2000000000000002]
["2015-08-19",2.12]
["2015-08-20",2.09]
["2015-08-21",2.0499999999999998]
["2015-08-24",2.0099999999999998]
["2015-08-25",2.12]
["2015-08-26",2.1800000000000002]
["2015-08-27",2.1800000000000002]
["2015-08-28",2.19]
["2015-08-31",2.21]
["2015-09-01",2.17]
["2015-09-02",2.2000000000000002]
["2015-09-03",2.1800000000000002]
["2015-09-04",2.13]
["2015-09-07","."]
["2015-09-08",2.2000000000000002]
["2015-09-09",2.21]
["2015-09-10",2.23]
["2015-09-11",2.2000000000000002]
["2015-09-14",2.1800000000000002]
["2015-09-15",2.2799999999999998]
["2015-09-16",2.2999999999999998]
["2015-09-17",2.21]
["2015-09-18",2.13]
["2015-09-21",2.2000000000000002]
["2015-09-22",2.14]
["2015-09-23",2.16]
["2015-09-24",2.13]
["2015-09-25",2.17]
["2015-09-28",2.1]
["2015-09-29",2.0499999999999998]
["2015-09-30",2.06]
["2015-10-01",2.0499999999999998]
["2015-10-02",1.99]
["2015-10-05",2.0699999999999998]
["2015-10-06",2.0499999999999998]
["2015-10-07",2.08]
["2015-10-08",2.12]
["2015-10-09",2.12]
["2015-10-12","."]
["2015-10-13",2.06]
["2015-10-14",1.99]
["2015-10-15",2.04]
["2015-10-16",2.04]
["2015-10-19",2.04]
["2015-10-20",2.08]
["2015-10-21",2.04]
["2015-10-22",2.04]
["2015-10-23",2.09]
["2015-10-26",2.0699999999999998]
["2015-10-27",2.0499999999999998]
["2015-10-28",2.1]
["2015-10-29",2.19]
["2015-10-30",2.16]
["2015-11-02",2.2000000000000002]
["2015-11-03",2.23]
["2015-11-04",2.25]
["2015-11-05",2.2599999999999998]
["2015-11-06",2.34]
["2015-11-09",2.36]
["2015-11-10",2.3199999999999998]
["2015-11-11","."]
["2015-11-12",2.3199999999999998]
["2015-11-13",2.2799999999999998]
["2015-11-16",2.27]
["2015-11-17",2.25]
["2015-11-18",2.27]
["2015-11-19",2.2400000000000002]
["2015-11-20",2.2599999999999998]
["2015-11-23",2.25]
["2015-11-24",2.2400000000000002]
["2015-11-25",2.23]
["2015-11-26","."]
["2015-11-27",2.2200000000000002]
["2015-11-30",2.21]
["2015-12-01",2.15]
["2015-12-02",2.1800000000000002]
["2015-12-03",2.33]
["2015-12-04",2.2799999999999998]
["2015-12-07",2.23]
["2015-12-08",2.2400000000000002]
["2015-12-09",2.2200000000000002]
["2015-12-10",2.2400000000000002]
["2015-12-11",2.13]
["2015-12-14",2.23]
["2015-12-15",2.2799999999999998]
["2015-12-16",2.2999999999999998]
["2015-12-17",2.2400000000000002]
["2015-12-18",2.19]
["2015-12-21",2.2000000000000002]
["2015-12-22",2.2400000000000002]
["2015-12-23",2.27]
["2015-12-24",2.25]
["2015-12-25","."]
["2015-12-28",2.2400000000000002]
["2015-12-29",2.3199999999999998]
["2015-12-30",2.31]
["2015-12-31",2.27]
["2016-01-01","."]
["2016-01-04",2.2400000000000002]
["2016-01-05",2.25]
["2016-01-06",2.1800000000000002]
["2016-01-07",2.16]
["2016-01-08",2.13]
["2016-01-11",2.17]
["2016-01-12",2.12]
["2016-01-13",2.08]
["2016-01-14",2.1]
["2016-01-15",2.0299999999999998]
["2016-01-18","."]
["2016-01-19",2.06]
["2016-01-20",2.0099999999999998]
["2016-01-21",2.02]
["2016-01-22",2.0699999999999998]
["2016-01-25",2.0299999999999998]
["2016-01-26",2.0099999999999998]
["2016-01-27",2.02]
["2016-01-28",2]
["2016-01-29",1.94]
["2016-02-01",1.97]
["2016-02-02",1.87]
["2016-02-03",1.88]
["2016-02-04",1.87]
["2016-02-05",1.86]
["2016-02-08",1.75]
["2016-02-09",1.74]
["2016-02-10",1.71]
["2016-02-11",1.63]
["2016-02-12",1.74]
["2016-02-15","."]
["2016-02-16",1.78]
["2016-02-17",1.81]
["2016-02-18",1.75]
["2016-02-19",1.76]
["2016-02-22",1.77]
["2016-02-23",1.74]
["2016-02-24",1.75]
["2016-02-25",1.71]
["2016-02-26",1.76]
["2016-02-29",1.74]
["2016-03-01",1.83]
["2016-03-02",1.84]
["2016-03-03",1.83]
["2016-03-04",1.88]
["2016-03-07",1.91]
["2016-03-08",1.83]
["2016-03-09",1.9]
["2016-03-10",1.93]
["2016-03-11",1.98]
["2016-03-14",1.97]
["2016-03-15",1.97]
["2016-03-16",1.94]
["2016-03-17",1.91]
["2016-03-18",1.88]
["2016-03-21",1.92]
["2016-03-22",1.94]
["2016-03-23",1.88]
["2016-03-24",1.91]
["2016-03-25","."]
["2016-03-28",1.89]
["2016-03-29",1.81]
["2016-03-30",1.83]
["2016-03-31",1.78]
["2016-04-01",1.79]
["2016-04-04",1.78]
["2016-04-05",1.73]
["2016-04-06",1.76]
["2016-04-07",1.7]
["2016-04-08",1.72]
["2016-04-11",1.73]
["2016-04-12",1.79]
["2016-04-13",1.77]
["2016-04-14",1.8]
["2016-04-15",1.76]
["2016-04-18",1.78]
["2016-04-19",1.79]
["2016-04-20",1.85]
["2016-04-21",1.88]
["2016-04-22",1.89]
["2016-04-25",1.91]
["2016-04-26",1.94]
["2016-04-27",1.87]
["2016-04-28",1.84]
["2016-04-29",1.83]
["2016-05-02",1.88]
["2016-05-03",1.81]
["2016-05-04",1.79]
["2016-05-05",1.76]
["2016-05-06",1.79]
["2016-05-09",1.77]
["2016-05-10",1.77]
["2016-05-11",1.73]
["2016-05-12",1.75]
["2016-05-13",1.71]
["2016-05-16",1.75]
["2016-05-17",1.76]
["2016-05-18",1.87]
["2016-05-19",1.85]
["2016-05-20",1.85]
["2016-05-23",1.84]
["2016-05-24",1.86]
["2016-05-25",1.87]
["2016-05-26",1.83]
["2016-05-27",1.85]
["2016-05-30","."]
["2016-05-31",1.84]
["2016-06-01",1.85]
["2016-06-02",1.81]
["2016-06-03",1.71]
["2016-06-06",1.73]
["2016-06-07",1.72]
["2016-06-08",1.71]
["2016-06-09",1.68]
["2016-06-10",1.64]
["2016-06-13",1.62]
["2016-06-14",1.62]
["2016-06-15",1.6]
["2016-06-16",1.57]
["2016-06-17",1.62]
["2016-06-20",1.67]
["2016-06-21",1.71]
["2016-06-22",1.69]
["2016-06-23",1.74]
["2016-06-24",1.57]
["2016-06-27",1.46]
["2016-06-28",1.46]
["2016-06-29",1.5]
["2016-06-30",1.49]
["2016-07-01",1.46]
["2016-07-04","."]
["2016-07-05",1.37]
["2016-07-06",1.38]
["2016-07-07",1.4]
["2016-07-08",1.37]
["2016-07-11",1.43]
["2016-07-12",1.53]
["2016-07-13",1.48]
["2016-07-14",1.53]
["2016-07-15",1.6]
["2016-07-18",1.59]
["2016-07-19",1.56]
["2016-07-20",1.59]
["2016-07-21",1.57]
["2016-07-22",1.57]
["2016-07-25",1.58]
["2016-07-26",1.57]
["2016-07-27",1.52]
["2016-07-28",1.52]
["2016-07-29",1.46]
["2016-08-01",1.51]
["2016-08-02",1.55]
["2016-08-03",1.55]
["2016-08-04",1.51]
["2016-08-05",1.59]
["2016-08-08",1.59]
["2016-08-09",1.55]
["2016-08-10",1.5]
["2016-08-11",1.57]
["2016-08-12",1.51]
["2016-08-15",1.55]
["2016-08-16",1.57]
["2016-08-17",1.56]
["2016-08-18",1.53]
["2016-08-19",1.58]
["2016-08-22",1.55]
["2016-08-23",1.55]
["2016-08-24",1.56]
["2016-08-25",1.58]
["2016-08-26",1.62]
["2016-08-29",1.57]
["2016-08-30",1.57]
["2016-08-31",1.58]
["2016-09-01",1.57]
["2016-09-02",1.6]
["2016-09-05","."]
["2016-09-06",1.55]
["2016-09-07",1.54]
["2016-09-08",1.61]
["2016-09-09",1.67]
["2016-09-12",1.68]
["2016-09-13",1.73]
["2016-09-14",1.7]
["2016-09-15",1.71]
["2016-09-16",1.7]
["2016-09-19",1.7]
["2016-09-20",1.69]
["2016-09-21",1.66]
["2016-09-22",1.63]
["2016-09-23",1.62]
["2016-09-26",1.59]
["2016-09-27",1.56]
["2016-09-28",1.57]
["2016-09-29",1.56]
["2016-09-30",1.6]
["2016-10-03",1.63]
["2016-10-04",1.69]
["2016-10-05",1.72]
["2016-10-06",1.75]
["2016-10-07",1.73]
["2016-10-10","."]
["2016-10-11",1.77]
["2016-10-12",1.79]
["2016-10-13",1.75]
["2016-10-14",1.8]
["2016-10-17",1.77]
["2016-10-18",1.75]
["2016-10-19",1.76]
["2016-10-20",1.76]
["2016-10-21",1.74]
["2016-10-24",1.77]
["2016-10-25",1.77]
["2016-10-26",1.79]
["2016-10-27",1.85]
["2016-10-28",1.86]
["2016-10-31",1.84]
["2016-11-01",1.83]
["2016-11-02",1.81]
["2016-11-03",1.82]
["2016-11-04",1.79]
["2016-11-07",1.83]
["2016-11-08",1.88]
["2016-11-09",2.0699999999999998]
["2016-11-10",2.15]
["2016-11-11","."]
["2016-11-14",2.23]
["2016-11-15",2.23]
["2016-11-16",2.2200000000000002]
["2016-11-17",2.29]
["2016-11-18",2.34]
["2016-11-21",2.33]
["2016-11-22",2.31]
["2016-11-23",2.36]
["2016-11-24","."]
["2016-11-25",2.36]
["2016-11-28",2.3199999999999998]
["2016-11-29",2.2999999999999998]
["2016-11-30",2.37]
["2016-12-01",2.4500000000000002]
["2016-12-02",2.4]
["2016-12-05",2.39]
["2016-12-06",2.39]
["2016-12-07",2.34]
["2016-12-08",2.4]
["2016-12-09",2.4700000000000002]
["2016-12-12",2.4900000000000002]
["2016-12-13",2.48]
["2016-12-14",2.54]
["2016-12-15",2.6]
["2016-12-16",2.6]
["2016-12-19",2.54]
["2016-12-20",2.57]
["2016-12-21",2.5499999999999998]
["2016-12-22",2.5499999999999998]
["2016-12-23",2.5499999999999998]
["2016-12-26","."]
["2016-12-27",2.57]
["2016-12-28",2.5099999999999998]
["2016-12-29",2.4900000000000002]
["2016-12-30",2.4500000000000002]
["2017-01-02","."]
["2017-01-03",2.4500000000000002]
["2017-01-04",2.46]
["2017-01-05",2.37]
["2017-01-06",2.42]
["2017-01-09",2.38]
["2017-01-10",2.38]
["2017-01-11",2.38]
["2017-01-12",2.36]
["2017-01-13",2.4]
["2017-01-16","."]
["2017-01-17",2.33]
["2017-01-18",2.42]
["2017-01-19",2.4700000000000002]
["2017-01-20",2.48]
["2017-01-23",2.41]
["2017-01-24",2.4700000000000002]
["2017-01-25",2.5299999999999998]
["2017-01-26",2.5099999999999998]
["2017-01-27",2.4900000000000002]
["2017-01-30",2.4900000000000002]
["2017-01-31",2.4500000000000002]
["2017-02-01",2.48]
["2017-02-02",2.48]
["2017-02-03",2.4900000000000002]
["2017-02-06",2.42]
["2017-02-07",2.4]
["2017-02-08",2.34]
["2017-02-09",2.4]
["2017-02-10",2.41]
["2017-02-13",2.4300000000000002]
["2017-02-14",2.4700000000000002]
["2017-02-15",2.5099999999999998]
["2017-02-16",2.4500000000000002]
["2017-02-17",2.42]
["2017-02-20","."]
["2017-02-21",2.4300000000000002]
["2017-02-22",2.42]
["2017-02-23",2.38]
["2017-02-24",2.31]
["2017-02-27",2.36]
["2017-02-28",2.36]
["2017-03-01",2.46]
["2017-03-02",2.4900000000000002]
["2017-03-03",2.4900000000000002]
["2017-03-06",2.4900000000000002]
["2017-03-07",2.52]
["2017-03-08",2.57]
["2017-03-09",2.6]
["2017-03-10",2.58]
["2017-03-13",2.62]
["2017-03-14",2.6]
["2017-03-15",2.5099999999999998]
["2017-03-16",2.5299999999999998]
["2017-03-17",2.5]
["2017-03-20",2.4700000000000002]
["2017-03-21",2.4300000000000002]
["2017-03-22",2.4]
["2017-03-23",2.41]
["2017-03-24",2.4]
["2017-03-27",2.38]
["2017-03-28",2.42]
["2017-03-29",2.39]
["2017-03-30",2.42]
["2017-03-31",2.4]
["2017-04-03",2.35]
["2017-04-04",2.36]
["2017-04-05",2.34]
["2017-04-06",2.34]
["2017-04-07",2.38]
["2017-04-10",2.37]
["2017-04-11",2.3199999999999998]
["2017-04-12",2.2799999999999998]
["2017-04-13",2.2400000000000002]
["2017-04-14","."]
["2017-04-17",2.2599999999999998]
["2017-04-18",2.1800000000000002]
["2017-04-19",2.21]
["2017-04-20",2.2400000000000002]
["2017-04-21",2.2400000000000002]
["2017-04-24",2.2799999999999998]
["2017-04-25",2.35]
["2017-04-26",2.3199999999999998]
["2017-04-27",2.2999999999999998]
["2017-04-28",2.29]
["2017-05-01",2.33]
["2017-05-02",2.29]
["2017-05-03",2.33]
["2017-05-04",2.36]
["2017-05-05",2.36]
["2017-05-08",2.39]
["2017-05-09",2.42]
["2017-05-10",2.41]
["2017-05-11",2.39]
["2017-05-12",2.33]
["2017-05-15",2.34]
["2017-05-16",2.33]
["2017-05-17",2.2200000000000002]
["2017-05-18",2.23]
["2017-05-19",2.23]
["2017-05-22",2.25]
["2017-05-23",2.29]
["2017-05-24",2.2599999999999998]
["2017-05-25",2.25]
["2017-05-26",2.25]
["2017-05-29","."]
["2017-05-30",2.21]
["2017-05-31",2.21]
["2017-06-01",2.21]
["2017-06-02",2.15]
["2017-06-05",2.1800000000000002]
["2017-06-06",2.14]
["2017-06-07",2.1800000000000002]
["2017-06-08",2.19]
["2017-06-09",2.21]
["2017-06-12",2.21]
["2017-06-13",2.21]
["2017-06-14",2.15]
["2017-06-15",2.16]
["2017-06-16",2.16]
["2017-06-19",2.19]
["2017-06-20",2.16]
["2017-06-21",2.16]
["2017-06-22",2.15]
["2017-06-23",2.15]
["2017-06-26",2.14]
["2017-06-27",2.21]
["2017-06-28",2.2200000000000002]
["2017-06-29",2.27]
["2017-06-30",2.31]
["2017-07-03",2.35]
["2017-07-04","."]
["2017-07-05",2.33]
["2017-07-06",2.37]
["2017-07-07",2.39]
["2017-07-10",2.38]
["2017-07-11",2.37]
["2017-07-12",2.33]
["2017-07-13",2.35]
["2017-07-14",2.33]
["2017-07-17",2.31]
["2017-07-18",2.27]
["2017-07-19",2.27]
["2017-07-20",2.27]
["2017-07-21",2.2400000000000002]
["2017-07-24",2.2599999999999998]
["2017-07-25",2.33]
["2017-07-26",2.29]
["2017-07-27",2.3199999999999998]
["2017-07-28",2.2999999999999998]
["2017-07-31",2.2999999999999998]
["2017-08-01",2.2599999999999998]
["2017-08-02",2.27]
["2017-08-03",2.2400000000000002]
["2017-08-04",2.27]
["2017-08-07",2.2599999999999998]
["2017-08-08",2.29]
["2017-08-09",2.2400000000000002]
["2017-08-10",2.2000000000000002]
["2017-08-11",2.19]
["2017-08-14",2.2200000000000002]
["2017-08-15",2.27]
["2017-08-16",2.23]
["2017-08-17",2.19]
["2017-08-18",2.19]
["2017-08-21",2.1800000000000002]
["2017-08-22",2.2200000000000002]
["2017-08-23",2.17]
["2017-08-24",2.19]
["2017-08-25",2.17]
["2017-08-28",2.16]
["2017-08-29",2.13]
["2017-08-30",2.15]
["2017-08-31",2.12]
["2017-09-01",2.16]
["2017-09-04","."]
["2017-09-05",2.0699999999999998]
["2017-09-06",2.1]
["2017-09-07",2.0499999999999998]
["2017-09-08",2.06]
["2017-09-11",2.14]
["2017-09-12",2.17]
["2017-09-13",2.2000000000000002]
["2017-09-14",2.2000000000000002]
["2017-09-15",2.2000000000000002]
["2017-09-18",2.23]
["2017-09-19",2.2400000000000002]
["2017-09-20",2.2799999999999998]
["2017-09-21",2.27]
["2017-09-22",2.2599999999999998]
["2017-09-25",2.2200000000000002]
["2017-09-26",2.2400000000000002]
["2017-09-27",2.31]
["2017-09-28",2.31]
["2017-09-29",2.33]
["2017-10-02",2.34]
["2017-10-03",2.33]
["2017-10-04",2.33]
["2017-10-05",2.35]
["2017-10-06",2.37]
["2017-10-09","."]
["2017-10-10",2.35]
["2017-10-11",2.35]
["2017-10-12",2.33]
["2017-10-13",2.2799999999999998]
["2017-10-16",2.2999999999999998]
["2017-10-17",2.2999999999999998]
["2017-10-18",2.34]
["2017-10-19",2.33]
["2017-10-20",2.39]
["2017-10-23",2.38]
["2017-10-24",2.42]
["2017-10-25",2.44]
["2017-10-26",2.46]
["2017-10-27",2.42]
["2017-10-30",2.37]
["2017-10-31",2.38]
["2017-11-01",2.37]
["2017-11-02",2.35]
["2017-11-03",2.34]
["2017-11-06",2.3199999999999998]
["2017-11-07",2.3199999999999998]
["2017-11-08",2.3199999999999998]
["2017-11-09",2.33]
["2017-11-10",2.4]
["2017-11-13",2.4]
["2017-11-14",2.38]
["2017-11-15",2.33]
["2017-11-16",2.37]
["2017-11-17",2.35]
["2017-11-20",2.37]
["2017-11-21",2.36]
["2017-11-22",2.3199999999999998]
["2017-11-23","."]
["2017-11-24",2.34]
["2017-11-27",2.3199999999999998]
["2017-11-28",2.34]
["2017-11-29",2.37]
["2017-11-30",2.42]
["2017-12-01",2.37]
["2017-12-04",2.37]
["2017-12-05",2.36]
["2017-12-06",2.33]
["2017-12-07",2.37]
["2017-12-08",2.38]
["2017-12-11",2.39]
["2017-12-12",2.4]
["2017-12-13",2.36]
["2017-12-14",2.35]
["2017-12-15",2.35]
["2017-12-18",2.39]
["2017-12-19",2.46]
["2017-12-20",2.4900000000000002]
["2017-12-21",2.48]
["2017-12-22",2.48]
["2017-12-25","."]
["2017-12-26",2.4700000000000002]
["2017-12-27",2.42]
["2017-12-28",2.4300000000000002]
["2017-12-29",2.4]
["2018-01-01","."]
["2018-01-02",2.46]
["2018-01-03",2.44]
["2018-01-04",2.46]
["2018-01-05",2.4700000000000002]
["2018-01-08",2.4900000000000002]
["2018-01-09",2.5499999999999998]
["2018-01-10",2.5499999999999998]
["2018-01-11",2.54]
["2018-01-12",2.5499999999999998]
["2018-01-15","."]
["2018-01-16",2.54]
["2018-01-17",2.57]
["2018-01-18",2.62]
["2018-01-19",2.64]
["2018-01-22",2.66]
["2018-01-23",2.63]
["2018-01-24",2.65]
["2018-01-25",2.63]

{"sheet":"30 year Treasury","index":286,"n_rows":10702,"n_cols":11,"rows_kept":10702,"cut":false,"hidden":false,"merged":[]}
["Go","to","Menu","Sheet"]
["Series","ID:","DGS30"]
["Source:","Board","of","Governors","of","the","Federal","Reserve","System","(US)"]
["Release:","H.15","Selected","Interest","Rates"]
["Seasonal","Adjustment:","Not","Seasonally","Adjusted"]
["Frequency:","Daily"]
["Units:","Percent"]
["Date","Range:","1977-02-15","to","2018-01-25"]
["Last","Updated:","2018-01-26","03:41:00","PM","CST"]
["Notes:","Yields","on","actively","traded","non-inflation-indexed","issues","adjusted","to"]
[null,"constant","maturities.","The","30-year","Treasury","constant","maturity","series","was"]
[null,"discontinued","on","February","18,","2002,","and","reintroduced","on","February","9,"]
[2006]
[null,"For","further","information","regarding","treasury","constant","maturity","data,"]
[null,"please","refer","to"]
[null,"http://www.federalreserve.gov/releases/h15/current/h15.pdf","and"]
[null,"http://www.treasury.gov/resource-center/data-chart-center/interest-rates/Pages/yieldmethod.aspx."]
[]
["DATE","VALUE"]
["1977-02-15",7.7]
["1977-02-16",7.67]
["1977-02-17",7.67]
["1977-02-18",7.76]
["1977-02-21","."]
["1977-02-22",7.77]
["1977-02-23",7.81]
["1977-02-24",7.82]
["1977-02-25",7.79]
["1977-02-28",7.8]
["1977-03-01",7.84]
["1977-03-02",7.81]
["1977-03-03",7.79]
["1977-03-04",7.82]
["1977-03-07",7.84]
["1977-03-08",7.84]
["1977-03-09",7.81]
["1977-03-10",7.81]
["1977-03-11",7.8]
["1977-03-14",7.8]
["1977-03-15",7.78]
["1977-03-16",7.79]
["1977-03-17",7.78]
["1977-03-18",7.76]
["1977-03-21",7.74]
["1977-03-22",7.77]
["1977-03-23",7.78]
["1977-03-24",7.78]
["1977-03-25",7.78]
["1977-03-28",7.8]
["1977-03-29",7.8]
["1977-03-30",7.8]
["1977-03-31",7.79]
["1977-04-01",7.78]
["1977-04-04",7.78]
["1977-04-05",7.78]
["1977-04-06",7.78]
["1977-04-07",7.78]
["1977-04-08","."]
["1977-04-11",7.76]
["1977-04-12",7.76]
["1977-04-13",7.76]
["1977-04-14",7.63]
["1977-04-15",7.65]
["1977-04-18",7.64]
["1977-04-19",7.67]
["1977-04-20",7.69]
["1977-04-21",7.69]
["1977-04-22",7.73]
["1977-04-25",7.76]
["1977-04-26",7.74]
["1977-04-27",7.75]
["1977-04-28",7.76]
["1977-04-29",7.8]
["1977-05-02",7.8]
["1977-05-03",7.79]
["1977-05-04",7.78]
["1977-05-05",7.8]
["1977-05-06",7.86]
["1977-05-09",7.86]
["1977-05-10",7.86]
["1977-05-11",7.86]
["1977-05-12",7.86]
["1977-05-13",7.8]
["1977-05-16",7.79]
["1977-05-17",7.77]
["1977-05-18",7.77]
["1977-05-19",7.81]
["1977-05-20",7.81]
["1977-05-23",7.8]
["1977-05-24",7.76]
["1977-05-25",7.74]
["1977-05-26",7.76]
["1977-05-27",7.74]
["1977-05-30","."]
["1977-05-31",7.74]
["1977-06-01",7.75]
["1977-06-02",7.74]
["1977-06-03",7.72]
["1977-06-06",7.72]
["1977-06-07",7.67]
["1977-06-08",7.67]
["1977-06-09",7.67]
["1977-06-10",7.66]
["1977-06-13",7.62]
["1977-06-14",7.59]
["1977-06-15",7.6]
["1977-06-16",7.62]
["1977-06-17",7.62]
["1977-06-20",7.63]
["1977-06-21",7.62]
["1977-06-22",7.61]
["1977-06-23",7.61]
["1977-06-24",7.59]
["1977-06-27",7.58]
["1977-06-28",7.56]
["1977-06-29",7.56]
["1977-06-30",7.58]
["1977-07-01",7.58]
["1977-07-04","."]
["1977-07-05",7.63]
["1977-07-06",7.63]
["1977-07-07",7.62]
["1977-07-08",7.65]
["1977-07-11",7.65]
["1977-07-12",7.65]
["1977-07-13",7.62]
["1977-07-14","."]
["1977-07-15",7.64]
["1977-07-18",7.64]
["1977-07-19",7.64]
["1977-07-20",7.64]
["1977-07-21",7.65]
["1977-07-22",7.65]
["1977-07-25",7.64]
["1977-07-26",7.64]
["1977-07-27",7.66]
["1977-07-28",7.7]
["1977-07-29",7.72]
["1977-08-01",7.7]
["1977-08-02",7.72]
["1977-08-03",7.7]
["1977-08-04",7.7]
["1977-08-05",7.72]
["1977-08-08",7.71]
["1977-08-09",7.73]
["1977-08-10",7.73]
["1977-08-11",7.74]
["1977-08-12",7.74]
["1977-08-15",7.74]
["1977-08-16",7.74]
["1977-08-17",7.72]
["1977-08-18",7.71]
["1977-08-19",7.68]
["1977-08-22",7.67]
["1977-08-23",7.65]
["1977-08-24",7.65]
["1977-08-25",7.62]
["1977-08-26",7.58]
["1977-08-29",7.58]
["1977-08-30",7.59]
["1977-08-31",7.6]
["1977-09-01",7.61]
["1977-09-02",7.58]
["1977-09-05","."]
["1977-09-06",7.57]
["1977-09-07",7.59]
["1977-09-08",7.6]
["1977-09-09",7.65]
["1977-09-12",7.66]
["1977-09-13",7.66]
["1977-09-14",7.63]
["1977-09-15",7.63]
["1977-09-16",7.63]
["1977-09-19",7.63]
["1977-09-20",7.65]
["1977-09-21",7.66]
["1977-09-22",7.67]
["1977-09-23",7.67]
["1977-09-26",7.7]
["1977-09-27",7.68]
["1977-09-28",7.68]
["1977-09-29",7.68]
["1977-09-30",7.68]
["1977-10-03",7.7]
["1977-10-04",7.69]
["1977-10-05",7.69]
["1977-10-06",7.72]
["1977-10-07",7.73]
["1977-10-10","."]
["1977-10-11",7.77]
["1977-10-12",7.79]
["1977-10-13",7.79]
["1977-10-14",7.79]
["1977-10-17",7.79]
["1977-10-18",7.8]
["1977-10-19",7.79]
["1977-10-20",7.78]
["1977-10-21",7.79]
["1977-10-24",7.8]
["1977-10-25",7.81]
["1977-10-26",7.81]
["1977-10-27",7.81]
["1977-10-28",7.81]
["1977-10-31",7.83]
["1977-11-01",7.86]
["1977-11-02",7.89]
["1977-11-03",7.92]
["1977-11-04",7.89]
["1977-11-07",7.88]
["1977-11-08","."]
["1977-11-09",7.86]
["1977-11-10",7.86]
["1977-11-11","."]
["1977-11-14",7.83]
["1977-11-15",7.84]
["1977-11-16",7.84]
["1977-11-17",7.83]
["1977-11-18",7.82]
["1977-11-21",7.83]
["1977-11-22",7.83]
["1977-11-23",7.81]
["1977-11-24","."]
["1977-11-25",7.82]
["1977-11-28",7.82]
["1977-11-29",7.83]
["1977-11-30",7.83]
["1977-12-01",7.85]
["1977-12-02",7.86]
["1977-12-05",7.87]
["1977-12-06",7.88]
["1977-12-07",7.89]
["1977-12-08",7.9]
["1977-12-09",7.88]
["1977-12-12",7.89]
["1977-12-13",7.9]
["1977-12-14",7.91]
["1977-12-15",7.92]
["1977-12-16",7.93]
["1977-12-19",7.95]
["1977-12-20",7.99]
["1977-12-21",7.98]
["1977-12-22",7.99]
["1977-12-23",8]
["1977-12-26","."]
["1977-12-27",8.02]
["1977-12-28",8.0500000000000007]
["1977-12-29",8.06]
["1977-12-30",8.0299999999999994]
["1978-01-02","."]
["1978-01-03",8.08]
["1978-01-04",8.08]
["1978-01-05",8.07]
["1978-01-06",8.1]
["1978-01-09",8.2100000000000009]
["1978-01-10",8.1999999999999993]
["1978-01-11",8.2200000000000006]
["1978-01-12",8.2200000000000006]
["1978-01-13",8.1999999999999993]
["1978-01-16",8.2100000000000009]
["1978-01-17",8.19]
["1978-01-18",8.19]
["1978-01-19",8.19]
["1978-01-20",8.19]
["1978-01-23",8.19]
["1978-01-24",8.1999999999999993]
["1978-01-25",8.23]
["1978-01-26",8.2100000000000009]
["1978-01-27",8.2100000000000009]
["1978-01-30",8.1999999999999993]
["1978-01-31",8.18]
["1978-02-01",8.1999999999999993]
["1978-02-02",8.1999999999999993]
["1978-02-03",8.2200000000000006]
["1978-02-06",8.24]
["1978-02-07",8.24]
["1978-02-08",8.24]
["1978-02-09",8.24]
["1978-02-10",8.24]
["1978-02-13","."]
["1978-02-14",8.25]
["1978-02-15",8.27]
["1978-02-16",8.3000000000000007]
["1978-02-17",8.2899999999999991]
["1978-02-20","."]
["1978-02-21",8.3000000000000007]
["1978-02-22",8.3000000000000007]
["1978-02-23",8.2799999999999994]
["1978-02-24",8.27]
["1978-02-27",8.25]
["1978-02-28",8.25]
["1978-03-01",8.26]
["1978-03-02",8.25]
["1978-03-03",8.24]
["1978-03-06",8.25]
["1978-03-07",8.23]
["1978-03-08",8.23]
["1978-03-09",8.2200000000000006]
["1978-03-10",8.2100000000000009]
["1978-03-13",8.1999999999999993]
["1978-03-14",8.1999999999999993]
["1978-03-15",8.1999999999999993]
["1978-03-16",8.1999999999999993]
["1978-03-17",8.1999999999999993]
["1978-03-20",8.18]
["1978-03-21",8.18]
["1978-03-22",8.19]
["1978-03-23",8.2200000000000006]
["1978-03-24","."]
["1978-03-27",8.3000000000000007]
["1978-03-28",8.2899999999999991]
["1978-03-29",8.2799999999999994]
["1978-03-30",8.2899999999999991]
["1978-03-31",8.33]
["1978-04-03",8.32]
["1978-04-04",8.31]
["1978-04-05",8.32]
["1978-04-06",8.33]
["1978-04-07",8.34]
["1978-04-10",8.35]
["1978-04-11",8.35]
["1978-04-12",8.35]
["1978-04-13",8.35]
["1978-04-14",8.33]
["1978-04-17",8.3000000000000007]
["1978-04-18",8.2899999999999991]
["1978-04-19",8.31]
["1978-04-20",8.32]
["1978-04-21",8.34]
["1978-04-24",8.36]
["1978-04-25",8.36]
["1978-04-26",8.3800000000000008]
["1978-04-27",8.4]
["1978-04-28",8.39]
["1978-05-01",8.3800000000000008]
["1978-05-02",8.3800000000000008]
["1978-05-03",8.4]
["1978-05-04",8.39]
["1978-05-05",8.4499999999999993]
["1978-05-08",8.4499999999999993]
["1978-05-09",8.4499999999999993]
["1978-05-10",8.4499999999999993]
["1978-05-11",8.42]
["1978-05-12",8.44]
["1978-05-15",8.42]
["1978-05-16",8.42]
["1978-05-17",8.4]
["1978-05-18",8.42]
["1978-05-19",8.4499999999999993]
["1978-05-22",8.44]
["1978-05-23",8.44]
["1978-05-24",8.4499999999999993]
["1978-05-25",8.48]
["1978-05-26",8.5]
["1978-05-29","."]
["1978-05-30","."]
["1978-05-31",8.5]
["1978-06-01",8.5]
["1978-06-02",8.48]
["1978-06-05",8.4499999999999993]
["1978-06-06",8.4499999999999993]
["1978-06-07",8.44]
["1978-06-08",8.44]
["1978-06-09",8.4499999999999993]
["1978-06-12",8.4499999999999993]
["1978-06-13",8.4499999999999993]
["1978-06-14",8.44]
["1978-06-15",8.44]
["1978-06-16",8.4600000000000009]
["1978-06-19",8.48]
["1978-06-20",8.5]
["1978-06-21",8.5399999999999991]
["1978-06-22",8.5299999999999994]
["1978-06-23",8.5500000000000007]
["1978-06-26",8.6]
["1978-06-27",8.58]
["1978-06-28",8.57]
["1978-06-29",8.59]
["1978-06-30",8.6199999999999992]
["1978-07-03",8.6]
["1978-07-04","."]
["1978-07-05",8.6199999999999992]
["1978-07-06",8.6199999999999992]
["1978-07-07",8.67]
["1978-07-10",8.69]
["1978-07-11",8.69]
["1978-07-12",8.69]
["1978-07-13",8.6999999999999993]
["1978-07-14",8.69]
["1978-07-17",8.66]
["1978-07-18",8.65]
["1978-07-19",8.65]
["1978-07-20",8.66]
["1978-07-21",8.67]
["1978-07-24",8.68]
["1978-07-25",8.68]
["1978-07-26",8.66]
["1978-07-27",8.6]
["1978-07-28",8.5500000000000007]
["1978-07-31",8.56]
["1978-08-01",8.5500000000000007]
["1978-08-02",8.44]
["1978-08-03",8.44]
["1978-08-04",8.4499999999999993]
["1978-08-07",8.44]
["1978-08-08",8.42]
["1978-08-09",8.41]
["1978-08-10",8.48]
["1978-08-11",8.48]
["1978-08-14",8.51]
["1978-08-15",8.5299999999999994]
["1978-08-16",8.6]
["1978-08-17",8.5500000000000007]
["1978-08-18",8.5299999999999994]
["1978-08-21",8.48]
["1978-08-22",8.48]
["1978-08-23",8.42]
["1978-08-24",8.44]
["1978-08-25",8.43]
["1978-08-28",8.43]
["1978-08-29",8.4499999999999993]
["1978-08-30",8.4700000000000006]
["1978-08-31",8.4600000000000009]
["1978-09-01",8.4499999999999993]
["1978-09-04","."]
["1978-09-05",8.41]
["1978-09-06",8.4]
["1978-09-07",8.41]
["1978-09-08",8.4]
["1978-09-11",8.3800000000000008]
["1978-09-12",8.36]
["1978-09-13",8.3699999999999992]
["1978-09-14",8.3800000000000008]
["1978-09-15",8.4]
["1978-09-18",8.43]
["1978-09-19",8.4499999999999993]
["1978-09-20",8.51]
["1978-09-21",8.5299999999999994]
["1978-09-22",8.59]
["1978-09-25",8.58]
["1978-09-26",8.57]
["1978-09-27",8.59]
["1978-09-28",8.6]
["1978-09-29",8.61]
["1978-10-02",8.6300000000000008]
["1978-10-03",8.6300000000000008]
["1978-10-04",8.6300000000000008]
["1978-10-05",8.64]
["1978-10-06",8.61]
["1978-10-09","."]
["1978-10-10",8.61]
["1978-10-11",8.61]
["1978-10-12",8.58]
["1978-10-13",8.59]
["1978-10-16",8.65]
["1978-10-17",8.65]
["1978-10-18",8.65]
["1978-10-19",8.67]
["1978-10-20",8.69]
["1978-10-23",8.69]
["1978-10-24",8.67]
["1978-10-25",8.68]
["1978-10-26",8.7100000000000009]
["1978-10-27",8.75]
["1978-10-30",8.84]
["1978-10-31",8.8699999999999992]
["1978-11-01",8.66]
["1978-11-02",8.7100000000000009]
["1978-11-03",8.76]
["1978-11-06",8.8000000000000007]
["1978-11-07","."]
["1978-11-08",8.81]
["1978-11-09",8.82]
["1978-11-10",8.7899999999999991]
["1978-11-13",8.76]
["1978-11-14",8.76]
["1978-11-15",8.69]
["1978-11-16",8.69]
["1978-11-17",8.69]
["1978-11-20",8.6999999999999993]
["1978-11-21",8.7100000000000009]
["1978-11-22",8.73]
["1978-11-23","."]
["1978-11-24",8.7899999999999991]
["1978-11-27",8.7799999999999994]
["1978-11-28",8.7899999999999991]
["1978-11-29",8.7899999999999991]
["1978-11-30",8.8000000000000007]
["1978-12-01",8.73]
["1978-12-04",8.7899999999999991]
["1978-12-05",8.7899999999999991]
["1978-12-06",8.7799999999999994]
["1978-12-07",8.81]
["1978-12-08",8.81]
["1978-12-11",8.81]
["1978-12-12",8.82]
["1978-12-13",8.89]
["1978-12-14",8.8800000000000008]
["1978-12-15",8.9]
["1978-12-18",8.99]
["1978-12-19",8.9700000000000006]
["1978-12-20",8.99]
["1978-12-21",8.98]
["1978-12-22",8.9499999999999993]
["1978-12-25","."]
["1978-12-26",8.94]
["1978-12-27",8.93]
["1978-12-28",8.9700000000000006]
["1978-12-29",8.9600000000000009]
["1979-01-01","."]
["1979-01-02",8.99]
["1979-01-03",8.9600000000000009]
["1979-01-04",8.94]
["1979-01-05",8.9499999999999993]
["1979-01-08",8.98]
["1979-01-09",8.99]
["1979-01-10",8.99]
["1979-01-11",8.98]
["1979-01-12",8.9700000000000006]
["1979-01-15",8.9700000000000006]
["1979-01-16",8.98]
["1979-01-17",8.99]
["1979-01-18",8.99]
["1979-01-19",8.9700000000000006]
["1979-01-22",8.94]
["1979-01-23",8.93]
["1979-01-24",8.91]
["1979-01-25",8.84]
["1979-01-26",8.82]
["1979-01-29",8.85]
["1979-01-30",8.85]
["1979-01-31",8.85]
["1979-02-01",8.85]
["1979-02-02",8.84]
["1979-02-05",8.8800000000000008]
["1979-02-06",8.92]
["1979-02-07",9]
["1979-02-08",9]
["1979-02-09",9.02]
["1979-02-12","."]
["1979-02-13",9]
["1979-02-14",9]
["1979-02-15",9.01]
["1979-02-16",9.01]
["1979-02-19","."]
["1979-02-20",9.02]
["1979-02-21",9.0399999999999991]
["1979-02-22",9.08]
["1979-02-23",9.1]
["1979-02-26",9.08]
["1979-02-27",9.08]
["1979-02-28",9.08]
["1979-03-01",9.09]
["1979-03-02",9.09]
["1979-03-05",9.02]
["1979-03-06",9.06]
["1979-03-07",9.02]
["1979-03-08",9.01]
["1979-03-09",9.0399999999999991]
["1979-03-12",9.02]
["1979-03-13",9.02]
["1979-03-14",9.0399999999999991]
["1979-03-15",9.0500000000000007]
["1979-03-16",9.0299999999999994]
["1979-03-19",9.0299999999999994]
["1979-03-20",9.0399999999999991]
["1979-03-21",9.0299999999999994]
["1979-03-22",9.0299999999999994]
["1979-03-23",9.02]
["1979-03-26",9.0299999999999994]
["1979-03-27",9.01]
["1979-03-28",8.99]
["1979-03-29",8.99]
["1979-03-30",9.02]
["1979-04-02",9.02]
["1979-04-03",9.01]
["1979-04-04",9]
["1979-04-05",8.99]
["1979-04-06",9.01]
["1979-04-09",9.0399999999999991]
["1979-04-10",9.07]
["1979-04-11",9.08]
["1979-04-12",9.09]
["1979-04-13","."]
["1979-04-16",9.09]
["1979-04-17",9.07]
["1979-04-18",9.06]
["1979-04-19",9.06]
["1979-04-20",9.11]
["1979-04-23",9.1300000000000008]
["1979-04-24",9.14]
["1979-04-25",9.1300000000000008]
["1979-04-26",9.18]
["1979-04-27",9.19]
["1979-04-30",9.2200000000000006]
["1979-05-01",9.2100000000000009]
["1979-05-02",9.2200000000000006]
["1979-05-03",9.27]
["1979-05-04",9.2899999999999991]
["1979-05-07",9.2799999999999994]
["1979-05-08",9.2799999999999994]
["1979-05-09",9.26]
["1979-05-10",9.27]
["1979-05-11",9.26]
["1979-05-14",9.2200000000000006]
["1979-05-15",9.24]
["1979-05-16",9.2200000000000006]
["1979-05-17",9.1999999999999993]
["1979-05-18",9.18]
["1979-05-21",9.1999999999999993]
["1979-05-22",9.16]
["1979-05-23",9.09]
["1979-05-24",9.07]
["1979-05-25",9.0299999999999994]
["1979-05-28","."]
["1979-05-29",9.0299999999999994]
["1979-05-30","."]
["1979-05-31",9.08]
["1979-06-01",9.07]
["1979-06-04",9.07]
["1979-06-05",9.0399999999999991]
["1979-06-06",9]
["1979-06-07",8.9]
["1979-06-08",8.91]
["1979-06-11",8.94]
["1979-06-12",8.84]
["1979-06-13",8.8699999999999992]
["1979-06-14",8.89]
["1979-06-15",8.94]
["1979-06-18",8.93]
["1979-06-19",8.94]
["1979-06-20",8.92]
["1979-06-21",8.92]
["1979-06-22",8.9499999999999993]
["1979-06-25",8.92]
["1979-06-26",8.84]
["1979-06-27",8.83]
["1979-06-28",8.84]
["1979-06-29",8.83]
["1979-07-02",8.8000000000000007]
["1979-07-03",8.81]
["1979-07-04","."]
["1979-07-05",8.82]
["1979-07-06",8.83]
["1979-07-09",8.86]
["1979-07-10",8.89]
["1979-07-11",8.93]
["1979-07-12",8.91]
["1979-07-13",8.91]
["1979-07-16",8.9499999999999993]
["1979-07-17",8.9700000000000006]
["1979-07-18",8.99]
["1979-07-19",8.99]
["1979-07-20",8.9499999999999993]
["1979-07-23",8.99]
["1979-07-24",9.01]
["1979-07-25",8.9700000000000006]
["1979-07-26",8.98]
["1979-07-27",9.01]
["1979-07-30",9.01]
["1979-07-31",8.99]
["1979-08-01",8.9700000000000006]
["1979-08-02",8.92]
["1979-08-03",8.94]
["1979-08-06",8.92]
["1979-08-07",8.9]
["1979-08-08",8.91]
["1979-08-09",8.9499999999999993]
["1979-08-10",8.9700000000000006]
["1979-08-13",8.9700000000000006]
["1979-08-14",8.9499999999999993]
["1979-08-15",8.9600000000000009]
["1979-08-16",8.9499999999999993]
["1979-08-17",8.9499999999999993]
["1979-08-20",8.9600000000000009]
["1979-08-21",8.99]
["1979-08-22",8.99]
["1979-08-23",9]
["1979-08-24",9.0500000000000007]
["1979-08-27",9.0299999999999994]
["1979-08-28",9.0299999999999994]
["1979-08-29",9.02]
["1979-08-30",9.07]
["1979-08-31",9.09]
["1979-09-03","."]
["1979-09-04",9.14]
["1979-09-05",9.15]
["1979-09-06",9.16]
["1979-09-07",9.18]
["1979-09-10",9.19]
["1979-09-11",9.1300000000000008]
["1979-09-12",9.15]
["1979-09-13",9.17]
["1979-09-14",9.1300000000000008]
["1979-09-17",9.19]
["1979-09-18",9.19]
["1979-09-19",9.16]
["1979-09-20",9.1300000000000008]
["1979-09-21",9.11]
["1979-09-24",9.17]
["1979-09-25",9.16]
["1979-09-26",9.1999999999999993]
["1979-09-27",9.25]
["1979-09-28",9.25]
["1979-10-01",9.32]
["1979-10-02",9.2799999999999994]
["1979-10-03",9.3000000000000007]
["1979-10-04",9.34]
["1979-10-05",9.36]
["1979-10-08","."]
["1979-10-09",9.61]
["1979-10-10",9.69]
["1979-10-11",9.77]
["1979-10-12",9.76]
["1979-10-15",9.84]
["1979-10-16",9.82]
["1979-10-17",9.75]
["1979-10-18",9.91]
["1979-10-19",10.07]
["1979-10-22",10.29]
["1979-10-23",10.33]
["1979-10-24",10.199999999999999]
["1979-10-25",10.31]
["1979-10-26",10.119999999999999]
["1979-10-29",10.220000000000001]
["1979-10-30",10.17]
["1979-10-31",10.19]
["1979-11-01",10.3]
["1979-11-02",10.44]
["1979-11-05",10.42]
["1979-11-06","."]
["1979-11-07",10.53]
["1979-11-08",10.51]
["1979-11-09",10.34]
["1979-11-12","."]
["1979-11-13",10.32]
["1979-11-14",10.4]
["1979-11-15",10.3]
["1979-11-16",10.41]
["1979-11-19",10.42]
["1979-11-20",10.39]
["1979-11-21",10.36]
["1979-11-22","."]
["1979-11-23",10.210000000000001]
["1979-11-26",10.1]
["1979-11-27",10.02]
["1979-11-28",10.09]
["1979-11-29",10.06]
["1979-11-30",10.09]
["1979-12-03",10.11]
["1979-12-04",10.039999999999999]
["1979-12-05",10.01]
["1979-12-06",9.93]
["1979-12-07",10.039999999999999]
["1979-12-10",10.029999999999999]
["1979-12-11",10.18]
["1979-12-12",10.27]
["1979-12-13",10.23]
["1979-12-14",10.17]
["1979-12-17",10.14]
["1979-12-18",10.11]
["1979-12-19",10.09]
["1979-12-20",10.130000000000001]
["1979-12-21",10.17]
["1979-12-24",10.17]
["1979-12-25","."]
["1979-12-26",10.199999999999999]
["1979-12-27",10.19]
["1979-12-28",10.16]
["1979-12-31",10.11]
["1980-01-01","."]
["1980-01-02",10.23]
["1980-01-03",10.31]
["1980-01-04",10.34]
["1980-01-07",10.35]
["1980-01-08",10.28]
["1980-01-09",10.29]
["1980-01-10",10.26]
["1980-01-11",10.38]
["1980-01-14",10.4]
["1980-01-15",10.4]
["1980-01-16",10.41]
["1980-01-17",10.47]
["1980-01-18",10.61]
["1980-01-21",10.77]
["1980-01-22",10.69]
["1980-01-23",10.68]
["1980-01-24",10.87]
["1980-01-25",11]
["1980-01-28",11.03]
["1980-01-29",11.12]
["1980-01-30",11.11]
["1980-01-31",11.09]
["1980-02-01",11.23]
["1980-02-04",11.32]
["1980-02-05",11.64]
["1980-02-06",11.78]
["1980-02-07",11.7]
["1980-02-08",11.72]
["1980-02-11",11.94]
["1980-02-12","."]
["1980-02-13",11.82]
["1980-02-14",11.9]
["1980-02-15",12.11]
["1980-02-18","."]
["1980-02-19",12.61]
["1980-02-20",12.56]
["1980-02-21",12.77]
["1980-02-22",12.59]
["1980-02-25",12.69]
["1980-02-26",12.85]
["1980-02-27",12.76]
["1980-02-28",12.29]
["1980-02-29",12.25]
["1980-03-03",12.32]
["1980-03-04",12.35]
["1980-03-05",12.4]
["1980-03-06",12.64]
["1980-03-07",12.5]
["1980-03-10",12.25]
["1980-03-11",12.12]
["1980-03-12",12.39]
["1980-03-13",12.19]
["1980-03-14",12.21]
["1980-03-17",12.2]
["1980-03-18",12]
["1980-03-19",11.97]
["1980-03-20",12.22]
["1980-03-21",12.28]
["1980-03-24",12.69]
["1980-03-25",12.67]
["1980-03-26",12.56]
["1980-03-27",12.5]
["1980-03-28",12.35]
["1980-03-31",12.31]
["1980-04-01",12.35]
["1980-04-02",12.28]
["1980-04-03",12.27]
["1980-04-04","."]
["1980-04-07",11.87]
["1980-04-08",11.85]
["1980-04-09",11.79]
["1980-04-10",11.74]
["1980-04-11",11.53]
["1980-04-14",11.5]
["1980-04-15",11.47]
["1980-04-16",10.91]
["1980-04-17",10.99]
["1980-04-18",10.98]
["1980-04-21",10.96]
["1980-04-22",10.94]
["1980-04-23",11.02]
["1980-04-24",11.13]
["1980-04-25",11.18]
["1980-04-28",10.86]
["1980-04-29",10.89]
["1980-04-30",10.89]
["1980-05-01",10.72]
["1980-05-02",10.47]
["1980-05-05",10.35]
["1980-05-06",10.23]
["1980-05-07",10.19]
["1980-05-08",10.34]
["1980-05-09",10.41]
["1980-05-12",10.44]
["1980-05-13",10.29]
["1980-05-14",10.26]
["1980-05-15",10.46]
["1980-05-16",10.53]
["1980-05-19",10.68]
["1980-05-20",10.47]
["1980-05-21",10.31]
["1980-05-22",10.34]
["1980-05-23",10.09]
["1980-05-26","."]
["1980-05-27",10.1]
["1980-05-28",10.220000000000001]
["1980-05-29",10.32]
["1980-05-30",10.37]
["1980-06-02",10.45]
["1980-06-03",10.29]
["1980-06-04",10.18]
["1980-06-05",10.08]
["1980-06-06",9.8699999999999992]
["1980-06-09",9.75]
["1980-06-10",9.8800000000000008]
["1980-06-11",9.7899999999999991]
["1980-06-12",9.6]
["1980-06-13",9.49]
["1980-06-16",9.49]
["1980-06-17",9.52]
["1980-06-18",9.6]
["1980-06-19",9.57]
["1980-06-20",9.5]
["1980-06-23",9.66]
["1980-06-24",9.6999999999999993]
["1980-06-25",9.7899999999999991]
["1980-06-26",9.91]
["1980-06-27",9.9700000000000006]
["1980-06-30",9.99]
["1980-07-01",10.119999999999999]
["1980-07-02",10.119999999999999]
["1980-07-03",10]
["1980-07-04","."]
["1980-07-07",10.220000000000001]
["1980-07-08",10.06]
["1980-07-09",10.14]
["1980-07-10",10.210000000000001]
["1980-07-11",10.3]
["1980-07-14",10.36]
["1980-07-15",10.19]
["1980-07-16",10.050000000000001]
["1980-07-17",10.15]
["1980-07-18",10.19]
["1980-07-21",10.11]
["1980-07-22",10.18]
["1980-07-23",10.15]
["1980-07-24",10.24]
["1980-07-25",10.33]
["1980-07-28",10.42]
["1980-07-29",10.4]
["1980-07-30",10.51]
["1980-07-31",10.8]
["1980-08-01",10.76]
["1980-08-04",10.68]
["1980-08-05",10.69]
["1980-08-06",10.73]
["1980-08-07",10.68]
["1980-08-08",10.9]
["1980-08-11",11.05]
["1980-08-12",11.01]
["1980-08-13",10.93]
["1980-08-14",10.9]
["1980-08-15",10.83]
["1980-08-18",11.02]
["1980-08-19",11.16]
["1980-08-20",11.13]
["1980-08-21",11.15]
["1980-08-22",11.01]
["1980-08-25",11.18]
["1980-08-26",11.18]
["1980-08-27",11.33]
["1980-08-28",11.43]
["1980-08-29",11.27]
["1980-09-01","."]
["1980-09-02",11.08]
["1980-09-03",10.94]
["1980-09-04",11.02]
["1980-09-05",11.06]
["1980-09-08",11.15]
["1980-09-09",11.05]
["1980-09-10",11.02]
["1980-09-11",11.15]
["1980-09-12",11.18]
["1980-09-15",11.38]
["1980-09-16",11.33]
["1980-09-17",11.41]
["1980-09-18",11.35]
["1980-09-19",11.25]
["1980-09-22",11.6]
["1980-09-23",11.53]
["1980-09-24",11.53]
["1980-09-25",11.66]
["1980-09-26",11.81]
["1980-09-29",11.93]
["1980-09-30",11.7]
["1980-10-01",11.69]
["1980-10-02",11.66]
["1980-10-03",11.33]
["1980-10-06",11.26]
["1980-10-07",11.3]
["1980-10-08",11.38]
["1980-10-09",11.21]
["1980-10-10",11.26]
["1980-10-13","."]
["1980-10-14",11.16]
["1980-10-15",11.11]
["1980-10-16",11.27]
["1980-10-17",11.44]
["1980-10-20",11.44]
["1980-10-21",11.53]
["1980-10-22",11.74]
["1980-10-23",11.68]
["1980-10-24",11.61]
["1980-10-27",11.96]
["1980-10-28",12.14]
["1980-10-29",12.21]
["1980-10-30",12.28]
["1980-10-31",12.23]
["1980-11-03",12.22]
["1980-11-04","."]
["1980-11-05",12.36]
["1980-11-06",12.59]
["1980-11-07",12.59]
["1980-11-10",12.71]
["1980-11-11","."]
["1980-11-12",12.26]
["1980-11-13",12.23]
["1980-11-14",12.45]
["1980-11-17",12.6]
["1980-11-18",12.29]
["1980-11-19",12.19]
["1980-11-20",12.22]
["1980-11-21",12.37]
["1980-11-24",12.31]
["1980-11-25",12.3]
["1980-11-26",12.27]
["1980-11-27","."]
["1980-11-28",12.32]
["1980-12-01",12.51]
["1980-12-02",12.5]
["1980-12-03",12.41]
["1980-12-04",12.43]
["1980-12-05",12.33]
["1980-12-08",12.42]
["1980-12-09",12.68]
["1980-12-10",12.8]
["1980-12-11",13.17]
["1980-12-12",12.82]
["1980-12-15",12.85]
["1980-12-16",12.95]
["1980-12-17",12.74]
["1980-12-18",12.62]
["1980-12-19",12.22]
["1980-12-22",11.75]
["1980-12-23",11.93]
["1980-12-24",11.95]
["1980-12-25","."]
["1980-12-26",11.84]
["1980-12-29",11.84]
["1980-12-30",11.96]
["1980-12-31",11.98]
["1981-01-01","."]
["1981-01-02",12.01]
["1981-01-05",11.67]
["1981-01-06",11.67]
["1981-01-07",11.89]
["1981-01-08",11.91]
["1981-01-09",12.13]
["1981-01-12",12.08]
["1981-01-13",12.08]
["1981-01-14",12.07]
["1981-01-15",12.25]
["1981-01-16",12.13]
["1981-01-19",12.25]
["1981-01-20",12.11]
["1981-01-21",12.33]
["1981-01-22",12.46]
["1981-01-23",12.38]
["1981-01-26",12.28]
["1981-01-27",12.31]
["1981-01-28",12.33]
["1981-01-29",12.38]
["1981-01-30",12.28]
["1981-02-02",12.45]
["1981-02-03",12.61]
["1981-02-04",12.49]
["1981-02-05",12.7]
["1981-02-06",12.73]
["1981-02-09",12.81]
["1981-02-10",12.92]
["1981-02-11",13.01]
["1981-02-12","."]
["1981-02-13",13.2]
["1981-02-16","."]
["1981-02-17",12.93]
["1981-02-18",12.88]
["1981-02-19",12.71]
["1981-02-20",12.54]
["1981-02-23",12.81]
["1981-02-24",12.81]
["1981-02-25",12.89]
["1981-02-26",12.98]
["1981-02-27",12.97]
["1981-03-02",13.19]
["1981-03-03",13]
["1981-03-04",13.03]
["1981-03-05",13]
["1981-03-06",12.73]
["1981-03-09",12.64]
["1981-03-10",12.69]
["1981-03-11",12.74]
["1981-03-12",12.59]
["1981-03-13",12.42]
["1981-03-16",12.41]
["1981-03-17",12.25]
["1981-03-18",12.16]
["1981-03-19",12.28]
["1981-03-20",12.34]
["1981-03-23",12.71]
["1981-03-24",12.84]
["1981-03-25",12.77]
["1981-03-26",12.92]
["1981-03-27",12.93]
["1981-03-30",12.8]
["1981-03-31",12.65]
["1981-04-01",12.65]
["1981-04-02",12.8]
["1981-04-03",12.94]
["1981-04-06",13.28]
["1981-04-07",12.99]
["1981-04-08",13.15]
["1981-04-09",13.02]
["1981-04-10",13.15]
["1981-04-13",13.23]
["1981-04-14",13.13]
["1981-04-15",13.29]
["1981-04-16",13.32]
["1981-04-17","."]
["1981-04-20",13.17]
["1981-04-21",13.2]
["1981-04-22",13.25]
["1981-04-23",13.28]
["1981-04-24",13.35]
["1981-04-27",13.38]
["1981-04-28",13.39]
["1981-04-29",13.5]
["1981-04-30",13.65]
["1981-05-01",13.59]
["1981-05-04",13.98]
["1981-05-05",14.11]
["1981-05-06",13.97]
["1981-05-07",13.84]
["1981-05-08",13.76]
["1981-05-11",13.89]
["1981-05-12",13.95]
["1981-05-13",13.95]
["1981-05-14",13.66]
["1981-05-15",13.58]
["1981-05-18",13.31]
["1981-05-19",13.47]
["1981-05-20",13.45]
["1981-05-21",13.53]
["1981-05-22",13.36]
["1981-05-25","."]
["1981-05-26",13.22]
["1981-05-27",13.27]
["1981-05-28",13.1]
["1981-05-29",13.06]
["1981-06-01",13.06]
["1981-06-02",13.13]
["1981-06-03",13.08]
["1981-06-04",13.04]
["1981-06-05",13.11]
["1981-06-08",12.87]
["1981-06-09",12.89]
["1981-06-10",12.82]
["1981-06-11",12.84]
["1981-06-12",12.84]
["1981-06-15",12.61]
["1981-06-16",12.59]
["1981-06-17",12.73]
["1981-06-18",12.98]
["1981-06-19",12.9]
["1981-06-22",12.86]
["1981-06-23",12.99]
["1981-06-24",13.1]
["1981-06-25",13.14]
["1981-06-26",13.14]
["1981-06-29",13.11]
["1981-06-30",13.3]
["1981-07-01",13.47]
["1981-07-02",13.35]
["1981-07-03","."]
["1981-07-06",13.19]
["1981-07-07",13.42]
["1981-07-08",13.43]
["1981-07-09",13.47]
["1981-07-10",13.25]
["1981-07-13",13.33]
["1981-07-14",13.49]
["1981-07-15",13.35]
["1981-07-16",13.44]
["1981-07-17",13.4]
["1981-07-20",13.87]
["1981-07-21",13.84]
["1981-07-22",13.87]
["1981-07-23",13.8]
["1981-07-24",13.65]
["1981-07-27",13.7]
["1981-07-28",13.8]
["1981-07-29",13.92]
["1981-07-30",13.95]
["1981-07-31",13.96]
["1981-08-03",14.27]
["1981-08-04",14.17]
["1981-08-05",14.15]
["1981-08-06",14.04]
["1981-08-07",14.07]
["1981-08-10",13.88]
["1981-08-11",13.63]
["1981-08-12",13.82]
["1981-08-13",13.88]
["1981-08-14",13.95]
["1981-08-17",13.9]
["1981-08-18",13.95]
["1981-08-19",13.95]
["1981-08-20",14.08]
["1981-08-21",14.14]
["1981-08-24",14.57]
["1981-08-25",14.61]
["1981-08-26",14.6]
["1981-08-27",14.59]
["1981-08-28",14.49]
["1981-08-31",14.78]
["1981-09-01",14.7]
["1981-09-02",14.7]
["1981-09-03",14.82]
["1981-09-04",14.84]
["1981-09-07","."]
["1981-09-08",14.99]
["1981-09-09",14.73]
["1981-09-10",14.68]
["1981-09-11",14.49]
["1981-09-14",14.51]
["1981-09-15",14.44]
["1981-09-16",14.42]
["1981-09-17",14.26]
["1981-09-18",14.22]
["1981-09-21",14.09]
["1981-09-22",14.33]
["1981-09-23",14.61]
["1981-09-24",14.69]
["1981-09-25",15.08]
["1981-09-28",15.01]
["1981-09-29",15.2]
["1981-09-30",15.19]
["1981-10-01",15.14]
["1981-10-02",14.8]
["1981-10-05",14.62]
["1981-10-06",14.6]
["1981-10-07",14.54]
["1981-10-08",14.44]
["1981-10-09",14.26]
["1981-10-12","."]
["1981-10-13",14.36]
["1981-10-14",14.48]
["1981-10-15",14.39]
["1981-10-16",14.55]
["1981-10-19",14.52]
["1981-10-20",14.66]
["1981-10-21",14.94]
["1981-10-22",14.91]
["1981-10-23",14.81]
["1981-10-26",15.21]
["1981-10-27",15.09]
["1981-10-28",15.03]
["1981-10-29",14.66]
["1981-10-30",14.36]
["1981-11-02",14.41]
["1981-11-03","."]
["1981-11-04",13.96]
["1981-11-05",14.06]
["1981-11-06",13.85]
["1981-11-09",13.56]
["1981-11-10",13.55]
["1981-11-11","."]
["1981-11-12",13.21]
["1981-11-13",13.26]
["1981-11-16",13.11]
["1981-11-17",13.25]
["1981-11-18",13.05]
["1981-11-19",13.09]
["1981-11-20",13.08]
["1981-11-23",13.38]
["1981-11-24",13.03]
["1981-11-25",12.83]
["1981-11-26","."]
["1981-11-27",12.76]
["1981-11-30",12.91]
["1981-12-01",13.06]
["1981-12-02",13.21]
["1981-12-03",13.16]
["1981-12-04",12.89]
["1981-12-07",13.26]
["1981-12-08",13.24]
["1981-12-09",13.39]
["1981-12-10",13.58]
["1981-12-11",13.55]
["1981-12-14",13.34]
["1981-12-15",13.3]
["1981-12-16",13.32]
["1981-12-17",13.48]
["1981-12-18",13.3]
["1981-12-21",13.55]
["1981-12-22",13.65]
["1981-12-23",13.85]
["1981-12-24",13.76]
["1981-12-25","."]
["1981-12-28",13.72]
["1981-12-29",13.88]
["1981-12-30",13.86]
["1981-12-31",13.65]
["1982-01-01","."]
["1982-01-04",13.87]
["1982-01-05",14.14]
["1982-01-06",14.28]
["1982-01-07",14.32]
["1982-01-08",14.13]
["1982-01-11",14.43]
["1982-01-12",14.27]
["1982-01-13",14.47]
["1982-01-14",14.31]
["1982-01-15",14.41]
["1982-01-18",14.27]
["1982-01-19",14.36]
["1982-01-20",14.32]
["1982-01-21",14.21]
["1982-01-22",14.24]
["1982-01-25",14.2]
["1982-01-26",14.19]
["1982-01-27",14.17]
["1982-01-28",13.98]
["1982-01-29",13.91]
["1982-02-01",14.33]
["1982-02-02",14.26]
["1982-02-03",14.41]
["1982-02-04",14.54]
["1982-02-05",14.43]
["1982-02-08",14.74]
["1982-02-09",14.8]
["1982-02-10",14.64]
["1982-02-11",14.54]
["1982-02-12","."]
["1982-02-15","."]
["1982-02-16",14.33]
["1982-02-17",14.3]
["1982-02-18",14.06]
["1982-02-19",14.02]
["1982-02-22",13.65]
["1982-02-23",13.73]
["1982-02-24",13.62]
["1982-02-25",13.72]
["1982-02-26",13.83]
["1982-03-01",13.63]
["1982-03-02",13.44]
["1982-03-03",13.39]
["1982-03-04",13.35]
["1982-03-05",13.35]
["1982-03-08",13.49]
["1982-03-09",13.43]
["1982-03-10",13.5]
["1982-03-11",13.65]
["1982-03-12",13.65]
["1982-03-15",13.56]
["1982-03-16",13.57]
["1982-03-17",13.52]
["1982-03-18",13.51]
["1982-03-19",13.56]
["1982-03-22",13.37]
["1982-03-23",13.36]
["1982-03-24",13.51]
["1982-03-25",13.49]
["1982-03-26",13.65]
["1982-03-29",13.79]
["1982-03-30",13.81]
["1982-03-31",13.68]
["1982-04-01",13.6]
["1982-04-02",13.61]
["1982-04-05",13.72]
["1982-04-06",13.73]
["1982-04-07",13.71]
["1982-04-08",13.48]
["1982-04-09","."]
["1982-04-12",13.3]
["1982-04-13",13.32]
["1982-04-14",13.42]
["1982-04-15",13.32]
["1982-04-16",13.18]
["1982-04-19",13.13]
["1982-04-20",13.21]
["1982-04-21",13.22]
["1982-04-22",13.19]
["1982-04-23",13.18]
["1982-04-26",13.16]
["1982-04-27",13.19]
["1982-04-28",13.27]
["1982-04-29",13.38]
["1982-04-30",13.39]
["1982-05-03",13.45]
["1982-05-04",13.37]
["1982-05-05",13.34]
["1982-05-06",13.13]
["1982-05-07",13.08]
["1982-05-10",13.13]
["1982-05-11",13.08]
["1982-05-12",13.23]
["1982-05-13",13.25]
["1982-05-14",13.17]
["1982-05-17",13.29]
["1982-05-18",13.26]
["1982-05-19",13.3]
["1982-05-20",13.17]
["1982-05-21",13.17]
["1982-05-24",13.19]
["1982-05-25",13.2]
["1982-05-26",13.29]
["1982-05-27",13.36]
["1982-05-28",13.39]
["1982-05-31","."]
["1982-06-01",13.66]
["1982-06-02",13.6]
["1982-06-03",13.66]
["1982-06-04",13.76]
["1982-06-07",13.66]
["1982-06-08",13.71]
["1982-06-09",13.71]
["1982-06-10",13.72]
["1982-06-11",13.61]
["1982-06-14",13.89]
["1982-06-15",13.87]
["1982-06-16",13.91]
["1982-06-17",14.1]
["1982-06-18",14.19]
["1982-06-21",14.15]
["1982-06-22",14.21]
["1982-06-23",14.26]
["1982-06-24",14.2]
["1982-06-25",14.24]
["1982-06-28",14.19]
["1982-06-29",14.11]
["1982-06-30",13.91]
["1982-07-01",13.9]
["1982-07-02",14.03]
["1982-07-05","."]
["1982-07-06",14]
["1982-07-07",13.9]
["1982-07-08",13.7]
["1982-07-09",13.57]
["1982-07-12",13.46]
["1982-07-13",13.61]
["1982-07-14",13.68]
["1982-07-15",13.57]
["1982-07-16",13.35]
["1982-07-19",13.34]
["1982-07-20",13.24]
["1982-07-21",13.3]
["1982-07-22",13.2]
["1982-07-23",13.25]
["1982-07-26",13.48]
["1982-07-27",13.46]
["1982-07-28",13.6]
["1982-07-29",13.51]
["1982-07-30",13.42]
["1982-08-02",13.17]
["1982-08-03",13.27]
["1982-08-04",13.27]
["1982-08-05",13.29]
["1982-08-06",13.41]
["1982-08-09",13.31]
["1982-08-10",13.27]
["1982-08-11",13.26]
["1982-08-12",13.15]
["1982-08-13",12.98]
["1982-08-16",12.8]
["1982-08-17",12.42]
["1982-08-18",12.29]
["1982-08-19",12.31]
["1982-08-20",12.14]
["1982-08-23",12.29]
["1982-08-24",12.16]
["1982-08-25",12.21]
["1982-08-26",12.31]
["1982-08-27",12.54]
["1982-08-30",12.54]
["1982-08-31",12.5]
["1982-09-01",12.41]
["1982-09-02",12.3]
["1982-09-03",12.16]
["1982-09-06","."]
["1982-09-07",12.19]
["1982-09-08",12.17]
["1982-09-09",12.21]
["1982-09-10",12.41]
["1982-09-13",12.26]
["1982-09-14",12.24]
["1982-09-15",12.25]
["1982-09-16",12.18]
["1982-09-17",12.12]
["1982-09-20",12.04]
["1982-09-21",11.82]
["1982-09-22",11.83]
["1982-09-23",11.75]
["1982-09-24",11.88]
["1982-09-27",11.82]
["1982-09-28",11.76]
["1982-09-29",11.79]
["1982-09-30",11.79]
["1982-10-01",11.65]
["1982-10-04",11.83]
["1982-10-05",11.81]
["1982-10-06",11.69]
["1982-10-07",11.29]
["1982-10-08",11.19]
["1982-10-11","."]
["1982-10-12",10.85]
["1982-10-13",10.75]
["1982-10-14",10.86]
["1982-10-15",11.03]
["1982-10-18",10.9]
["1982-10-19",10.87]
["1982-10-20",10.91]
["1982-10-21",10.92]
["1982-10-22",11.03]
["1982-10-25",11.25]
["1982-10-26",11.17]
["1982-10-27",11.23]
["1982-10-28",11.12]
["1982-10-29",11.01]
["1982-11-01",10.84]
["1982-11-02","."]
["1982-11-03",10.72]
["1982-11-04",10.66]
["1982-11-05",10.59]
["1982-11-08",10.61]
["1982-11-09",10.44]
["1982-11-10",10.37]
["1982-11-11","."]
["1982-11-12",10.43]
["1982-11-15",10.52]
["1982-11-16",10.6]
["1982-11-17",10.54]
["1982-11-18",10.33]
["1982-11-19",10.35]
["1982-11-22",10.43]
["1982-11-23",10.46]
["1982-11-24",10.52]
["1982-11-25","."]
["1982-11-26",10.47]
["1982-11-29",10.72]
["1982-11-30",10.7]
["1982-12-01",10.69]
["1982-12-02",10.63]
["1982-12-03",10.44]
["1982-12-06",10.41]
["1982-12-07",10.45]
["1982-12-08",10.54]
["1982-12-09",10.52]
["1982-12-10",10.63]
["1982-12-13",10.57]
["1982-12-14",10.48]
["1982-12-15",10.55]
["1982-12-16",10.66]
["1982-12-17",10.69]
["1982-12-20",10.77]
["1982-12-21",10.53]
["1982-12-22",10.55]
["1982-12-23",10.5]
["1982-12-24","."]
["1982-12-27",10.44]
["1982-12-28",10.43]
["1982-12-29",10.49]
["1982-12-30",10.46]
["1982-12-31",10.43]
["1983-01-03",10.39]
["1983-01-04",10.45]
["1983-01-05",10.47]
["1983-01-06",10.5]
["1983-01-07",10.5]
["1983-01-10",10.51]
["1983-01-11",10.48]
["1983-01-12",10.46]
["1983-01-13",10.45]
["1983-01-14",10.5]
["1983-01-17",10.5]
["1983-01-18",10.56]
["1983-01-19",10.67]
["1983-01-20",10.66]
["1983-01-21",10.78]
["1983-01-24",10.88]
["1983-01-25",10.82]
["1983-01-26",10.92]
["1983-01-27",10.85]
["1983-01-28",10.9]
["1983-01-31",10.99]
["1983-02-01",10.95]
["1983-02-02",10.94]
["1983-02-03",11.06]
["1983-02-04",11.12]
["1983-02-07",11.1]
["1983-02-08",11.12]
["1983-02-09",11.14]
["1983-02-10",10.96]
["1983-02-11",10.94]
["1983-02-14",10.95]
["1983-02-15",10.99]
["1983-02-16",10.95]
["1983-02-17",10.86]
["1983-02-18",10.78]
["1983-02-21","."]
["1983-02-22",10.63]
["1983-02-23",10.62]
["1983-02-24",10.61]
["1983-02-25",10.5]
["1983-02-28",10.51]
["1983-03-01",10.45]
["1983-03-02",10.48]
["1983-03-03",10.44]
["1983-03-04",10.46]
["1983-03-07",10.59]
["1983-03-08",10.65]
["1983-03-09",10.64]
["1983-03-10",10.67]
["1983-03-11",10.75]
["1983-03-14",10.66]
["1983-03-15",10.62]
["1983-03-16",10.68]
["1983-03-17",10.68]
["1983-03-18",10.71]
["1983-03-21",10.71]
["1983-03-22",10.71]
["1983-03-23",10.64]
["1983-03-24",10.61]
["1983-03-25",10.7]
["1983-03-28",10.71]
["1983-03-29",10.66]
["1983-03-30",10.65]
["1983-03-31",10.69]
["1983-04-01","."]
["1983-04-04",10.67]
["1983-04-05",10.55]
["1983-04-06",10.54]
["1983-04-07",10.56]
["1983-04-08",10.58]
["1983-04-11",10.46]
["1983-04-12",10.46]
["1983-04-13",10.44]
["1983-04-14",10.37]
["1983-04-15",10.4]
["1983-04-18",10.35]
["1983-04-19",10.46]
["1983-04-20",10.48]
["1983-04-21",10.53]
["1983-04-22",10.52]
["1983-04-25",10.48]
["1983-04-26",10.47]
["1983-04-27",10.43]
["1983-04-28",10.41]
["1983-04-29",10.38]
["1983-05-02",10.39]
["1983-05-03",10.38]
["1983-05-04",10.27]
["1983-05-05",10.3]
["1983-05-06",10.28]
["1983-05-09",10.37]
["1983-05-10",10.3]
["1983-05-11",10.33]
["1983-05-12",10.4]
["1983-05-13",10.37]
["1983-05-16",10.54]
["1983-05-17",10.58]
["1983-05-18",10.6]
["1983-05-19",10.67]
["1983-05-20",10.69]
["1983-05-23",10.71]
["1983-05-24",10.69]
["1983-05-25",10.71]
["1983-05-26",10.76]
["1983-05-27",10.78]
["1983-05-30","."]
["1983-05-31",10.97]
["1983-06-01",10.91]
["1983-06-02",10.91]
["1983-06-03",10.93]
["1983-06-06",10.9]
["1983-06-07",10.97]
["1983-06-08",11.02]
["1983-06-09",10.96]
["1983-06-10",10.95]
["1983-06-13",10.84]
["1983-06-14",10.88]
["1983-06-15",10.81]
["1983-06-16",10.72]
["1983-06-17",10.77]
["1983-06-20",10.85]
["1983-06-21",10.86]
["1983-06-22",10.9]
["1983-06-23",10.95]
["1983-06-24",11.06]
["1983-06-27",11.16]
["1983-06-28",11.1]
["1983-06-29",11.06]
["1983-06-30",11.01]
["1983-07-01",11]
["1983-07-04","."]
["1983-07-05",11.25]
["1983-07-06",11.21]
["1983-07-07",11.31]
["1983-07-08",11.37]
["1983-07-11",11.29]
["1983-07-12",11.45]
["1983-07-13",11.44]
["1983-07-14",11.38]
["1983-07-15",11.47]
["1983-07-18",11.37]
["1983-07-19",11.33]
["1983-07-20",11.28]
["1983-07-21",11.34]
["1983-07-22",11.48]
["1983-07-25",11.42]
["1983-07-26",11.5]
["1983-07-27",11.53]
["1983-07-28",11.68]
["1983-07-29",11.8]
["1983-08-01",11.82]
["1983-08-02",11.78]
["1983-08-03",11.87]
["1983-08-04",12.12]
["1983-08-05",12.07]
["1983-08-08",12.15]
["1983-08-09",12.09]
["1983-08-10",12.13]
["1983-08-11",12]
["1983-08-12",11.89]
["1983-08-15",11.71]
["1983-08-16",11.7]
["1983-08-17",11.61]
["1983-08-18",11.68]
["1983-08-19",11.73]
["1983-08-22",11.51]
["1983-08-23",11.56]
["1983-08-24",11.52]
["1983-08-25",11.57]
["1983-08-26",11.6]
["1983-08-29",11.81]
["1983-08-30",11.89]
["1983-08-31",11.96]
["1983-09-01",11.95]
["1983-09-02",11.97]
["1983-09-05","."]
["1983-09-06",11.82]
["1983-09-07",11.68]
["1983-09-08",11.73]
["1983-09-09",11.7]
["1983-09-12",11.56]
["1983-09-13",11.61]
["1983-09-14",11.73]
["1983-09-15",11.8]
["1983-09-16",11.65]
["1983-09-19",11.65]
["1983-09-20",11.57]
["1983-09-21",11.6]
["1983-09-22",11.56]
["1983-09-23",11.47]
["1983-09-26",11.42]
["1983-09-27",11.44]
["1983-09-28",11.47]
["1983-09-29",11.48]
["1983-09-30",11.44]
["1983-10-03",11.48]
["1983-10-04",11.47]
["1983-10-05",11.38]
["1983-10-06",11.36]
["1983-10-07",11.38]
["1983-10-10","."]
["1983-10-11",11.61]
["1983-10-12",11.62]
["1983-10-13",11.69]
["1983-10-14",11.61]
["1983-10-17",11.51]
["1983-10-18",11.56]
["1983-10-19",11.51]
["1983-10-20",11.51]
["1983-10-21",11.47]
["1983-10-24",11.69]
["1983-10-25",11.73]
["1983-10-26",11.73]
["1983-10-27",11.71]
["1983-10-28",11.74]
["1983-10-31",11.78]
["1983-11-01",11.77]
["1983-11-02",11.76]
["1983-11-03",11.83]
["1983-11-04",11.91]
["1983-11-07",11.9]
["1983-11-08","."]
["1983-11-09",11.87]
["1983-11-10",11.74]
["1983-11-11","."]
["1983-11-14",11.73]
["1983-11-15",11.72]
["1983-11-16",11.76]
["1983-11-17",11.78]
["1983-11-18",11.79]
["1983-11-21",11.7]
["1983-11-22",11.64]
["1983-11-23",11.65]
["1983-11-24","."]
["1983-11-25",11.63]
["1983-11-28",11.7]
["1983-11-29",11.62]
["1983-11-30",11.67]
["1983-12-01",11.67]
["1983-12-02",11.79]
["1983-12-05",11.81]
["1983-12-06",11.81]
["1983-12-07",11.83]
["1983-12-08",11.93]
["1983-12-09",11.95]
["1983-12-12",11.94]
["1983-12-13",12]
["1983-12-14",12.01]
["1983-12-15",11.99]
["1983-12-16",11.94]
["1983-12-19",11.94]
["1983-12-20",11.94]
["1983-12-21",11.91]
["1983-12-22",11.84]
["1983-12-23",11.86]
["1983-12-26","."]
["1983-12-27",11.8]
["1983-12-28",11.84]
["1983-12-29",11.84]
["1983-12-30",11.87]
["1984-01-02","."]
["1984-01-03",11.93]
["1984-01-04",11.83]
["1984-01-05",11.84]
["1984-01-06",11.82]
["1984-01-09",11.84]
["1984-01-10",11.79]
["1984-01-11",11.83]
["1984-01-12",11.81]
["1984-01-13",11.67]
["1984-01-16",11.62]
["1984-01-17",11.65]
["1984-01-18",11.7]
["1984-01-19",11.68]
["1984-01-20",11.71]
["1984-01-23",11.69]
["1984-01-24",11.69]
["1984-01-25",11.72]
["1984-01-26",11.7]
["1984-01-27",11.73]
["1984-01-30",11.74]
["1984-01-31",11.78]
["1984-02-01",11.74]
["1984-02-02",11.71]
["1984-02-03",11.72]
["1984-02-06",11.79]
["1984-02-07",11.79]
["1984-02-08",11.83]
["1984-02-09",11.84]
["1984-02-10",11.92]
["1984-02-13","."]
["1984-02-14",11.95]
["1984-02-15",11.92]
["1984-02-16",11.94]
["1984-02-17",12.02]
["1984-02-20","."]
["1984-02-21",12.02]
["1984-02-22",12.06]
["1984-02-23",12.17]
["1984-02-24",12.1]
["1984-02-27",12.16]
["1984-02-28",12.22]
["1984-02-29",12.14]
["1984-03-01",12.16]
["1984-03-02",12.05]
["1984-03-05",12.17]
["1984-03-06",12.19]
["1984-03-07",12.31]
["1984-03-08",12.33]
["1984-03-09",12.35]
["1984-03-12",12.33]
["1984-03-13",12.37]
["1984-03-14",12.4]
["1984-03-15",12.39]
["1984-03-16",12.43]
["1984-03-19",12.53]
["1984-03-20",12.51]
["1984-03-21",12.53]
["1984-03-22",12.53]
["1984-03-23",12.5]
["1984-03-26",12.48]
["1984-03-27",12.5]
["1984-03-28",12.44]
["1984-03-29",12.42]
["1984-03-30",12.52]
["1984-04-02",12.55]
["1984-04-03",12.63]
["1984-04-04",12.67]
["1984-04-05",12.67]
["1984-04-06",12.5]
["1984-04-09",12.48]
["1984-04-10",12.54]
["1984-04-11",12.51]
["1984-04-12",12.41]
["1984-04-13",12.58]
["1984-04-16",12.65]
["1984-04-17",12.62]
["1984-04-18",12.73]
["1984-04-19",12.81]
["1984-04-20","."]
["1984-04-23",12.82]
["1984-04-24",12.75]
["1984-04-25",12.71]
["1984-04-26",12.68]
["1984-04-27",12.82]
["1984-04-30",12.86]
["1984-05-01",12.87]
["1984-05-02",12.9]
["1984-05-03",12.92]
["1984-05-04",13.08]
["1984-05-07",13.17]
["1984-05-08",13.12]
["1984-05-09",13.26]
["1984-05-10",13.3]
["1984-05-11",13.51]
["1984-05-14",13.62]
["1984-05-15",13.5]
["1984-05-16",13.46]
["1984-05-17",13.57]
["1984-05-18",13.46]
["1984-05-21",13.46]
["1984-05-22",13.53]
["1984-05-23",13.56]
["1984-05-24",13.73]
["1984-05-25",13.72]
["1984-05-28","."]
["1984-05-29",13.85]
["1984-05-30",13.94]
["1984-05-31",13.84]
["1984-06-01",13.58]
["1984-06-04",13.37]
["1984-06-05",13.35]
["1984-06-06",13.47]
["1984-06-07",13.48]
["1984-06-08",13.42]
["1984-06-11",13.48]
["1984-06-12",13.39]
["1984-06-13",13.29]
["1984-06-14",13.28]
["1984-06-15",13.14]
["1984-06-18",13.16]
["1984-06-19",13.3]
["1984-06-20",13.49]
["1984-06-21",13.55]
["1984-06-22",13.55]
["1984-06-25",13.56]
["1984-06-26",13.6]
["1984-06-27",13.56]
["1984-06-28",13.57]
["1984-06-29",13.64]
["1984-07-02",13.64]
["1984-07-03",13.52]
["1984-07-04","."]
["1984-07-05",13.55]
["1984-07-06",13.55]
["1984-07-09",13.28]
["1984-07-10",13.28]
["1984-07-11",13.33]
["1984-07-12",13.2]
["1984-07-13",13.12]
["1984-07-16",13.12]
["1984-07-17",13.18]
["1984-07-18",13.14]
["1984-07-19",13.12]
["1984-07-20",13.26]
["1984-07-23",13.27]
["1984-07-24",13.25]
["1984-07-25",12.97]
["1984-07-26",12.88]
["1984-07-27",12.91]
["1984-07-30",12.99]
["1984-07-31",12.87]
["1984-08-01",12.78]
["1984-08-02",12.7]
["1984-08-03",12.59]
["1984-08-06",12.69]
["1984-08-07",12.64]
["1984-08-08",12.62]
["1984-08-09",12.47]
["1984-08-10",12.47]
["1984-08-13",12.54]
["1984-08-14",12.48]
["1984-08-15",12.57]
["1984-08-16",12.51]
["1984-08-17",12.46]
["1984-08-20",12.41]
["1984-08-21",12.35]
["1984-08-22",12.43]
["1984-08-23",12.45]
["1984-08-24",12.44]
["1984-08-27",12.6]
["1984-08-28",12.57]
["1984-08-29",12.57]
["1984-08-30",12.56]
["1984-08-31",12.51]
["1984-09-03","."]
["1984-09-04",12.57]
["1984-09-05",12.61]
["1984-09-06",12.48]
["1984-09-07",12.44]
["1984-09-10",12.37]
["1984-09-11",12.31]
["1984-09-12",12.33]
["1984-09-13",12.22]
["1984-09-14",12.22]
["1984-09-17",12.18]
["1984-09-18",12.15]
["1984-09-19",12.07]
["1984-09-20",12.08]
["1984-09-21",12.22]
["1984-09-24",12.31]
["1984-09-25",12.34]
["1984-09-26",12.27]
["1984-09-27",12.12]
["1984-09-28",12.28]
["1984-10-01",12.35]
["1984-10-02",12.35]
["1984-10-03",12.36]
["1984-10-04",12.31]
["1984-10-05",12.2]
["1984-10-08","."]
["1984-10-09",12.18]
["1984-10-10",12.19]
["1984-10-11",12.15]
["1984-10-12",12.12]
["1984-10-15",12.16]
["1984-10-16",12.15]
["1984-10-17",12.08]
["1984-10-18",11.88]
["1984-10-19",11.74]
["1984-10-22",11.69]
["1984-10-23",11.64]
["1984-10-24",11.62]
["1984-10-25",11.68]
["1984-10-26",11.78]
["1984-10-29",11.75]
["1984-10-30",11.61]
["1984-10-31",11.64]
["1984-11-01",11.53]
["1984-11-02",11.55]
["1984-11-05",11.5]
["1984-11-06","."]
["1984-11-07",11.63]
["1984-11-08",11.78]
["1984-11-09",11.66]
["1984-11-12","."]
["1984-11-13",11.74]
["1984-11-14",11.78]
["1984-11-15",11.7]
["1984-11-16",11.67]
["1984-11-19",11.6]
["1984-11-20",11.56]
["1984-11-21",11.46]
["1984-11-22","."]
["1984-11-23",11.32]
["1984-11-26",11.35]
["1984-11-27",11.33]
["1984-11-28",11.44]
["1984-11-29",11.47]
["1984-11-30",11.58]
["1984-12-03",11.56]
["1984-12-04",11.53]
["1984-12-05",11.53]
["1984-12-06",11.62]
["1984-12-07",11.7]
["1984-12-10",11.66]
["1984-12-11",11.59]
["1984-12-12",11.56]
["1984-12-13",11.67]
["1984-12-14",11.56]
["1984-12-17",11.5]
["1984-12-18",11.35]
["1984-12-19",11.38]
["1984-12-20",11.43]
["1984-12-21",11.38]
["1984-12-24",11.36]
["1984-12-25","."]
["1984-12-26",11.46]
["1984-12-27",11.48]
["1984-12-28",11.49]
["1984-12-31",11.54]
["1985-01-01","."]
["1985-01-02",11.69]
["1985-01-03",11.64]
["1985-01-04",11.7]
["1985-01-07",11.53]
["1985-01-08",11.49]
["1985-01-09",11.5]
["1985-01-10",11.53]
["1985-01-11",11.64]
["1985-01-14",11.68]
["1985-01-15",11.57]
["1985-01-16",11.59]
["1985-01-17",11.59]
["1985-01-18",11.51]
["1985-01-21","."]
["1985-01-22",11.38]
["1985-01-23",11.33]
["1985-01-24",11.18]
["1985-01-25",11.21]
["1985-01-28",11.2]
["1985-01-29",11.18]
["1985-01-30",11.16]
["1985-01-31",11.21]
["1985-02-01",11.32]
["1985-02-04",11.34]
["1985-02-05",11.3]
["1985-02-06",11.37]
["1985-02-07",11.29]
["1985-02-08",11.27]
["1985-02-11",11.35]
["1985-02-12","."]
["1985-02-13",11.31]
["1985-02-14",11.24]
["1985-02-15",11.37]
["1985-02-18","."]
["1985-02-19",11.35]
["1985-02-20",11.5]
["1985-02-21",11.58]
["1985-02-22",11.71]
["1985-02-25",11.71]
["1985-02-26",11.67]
["1985-02-27",11.88]
["1985-02-28",11.9]
["1985-03-01",11.82]
["1985-03-04",11.91]
["1985-03-05",11.83]
["1985-03-06",11.89]
["1985-03-07",11.93]
["1985-03-08",11.71]
["1985-03-11",11.71]
["1985-03-12",11.74]
["1985-03-13",11.83]
["1985-03-14",11.84]
["1985-03-15",11.86]
["1985-03-18",11.97]
["1985-03-19",11.93]
["1985-03-20",11.84]
["1985-03-21",11.77]
["1985-03-22",11.83]
["1985-03-25",11.79]
["1985-03-26",11.72]
["1985-03-27",11.78]
["1985-03-28",11.73]
["1985-03-29",11.64]
["1985-04-01",11.65]
["1985-04-02",11.68]
["1985-04-03",11.71]
["1985-04-04",11.74]
["1985-04-05","."]
["1985-04-08",11.75]
["1985-04-09",11.66]
["1985-04-10",11.54]
["1985-04-11",11.4]
["1985-04-12",11.42]
["1985-04-15",11.37]
["1985-04-16",11.3]
["1985-04-17",11.33]
["1985-04-18",11.21]
["1985-04-19",11.26]
["1985-04-22",11.23]
["1985-04-23",11.34]
["1985-04-24",11.36]
["1985-04-25",11.44]
["1985-04-26",11.42]
["1985-04-29",11.54]
["1985-04-30",11.48]
["1985-05-01",11.37]
["1985-05-02",11.36]
["1985-05-03",11.31]
["1985-05-06",11.3]
["1985-05-07",11.29]
["1985-05-08",11.39]
["1985-05-09",11.34]
["1985-05-10",11.2]
["1985-05-13",11.2]
["1985-05-14",11.07]
["1985-05-15",11.08]
["1985-05-16",11.02]
["1985-05-17",11.05]
["1985-05-20",10.82]
["1985-05-21",10.85]
["1985-05-22",10.9]
["1985-05-23",10.91]
["1985-05-24",10.85]
["1985-05-27","."]
["1985-05-28",10.72]
["1985-05-29",10.73]
["1985-05-30",10.67]
["1985-05-31",10.58]
["1985-06-03",10.4]
["1985-06-04",10.39]
["1985-06-05",10.25]
["1985-06-06",10.29]
["1985-06-07",10.52]
["1985-06-10",10.47]
["1985-06-11",10.41]
["1985-06-12",10.46]
["1985-06-13",10.51]
["1985-06-14",10.31]
["1985-06-17",10.28]
["1985-06-18",10.23]
["1985-06-19",10.37]
["1985-06-20",10.44]
["1985-06-21",10.57]
["1985-06-24",10.64]
["1985-06-25",10.67]
["1985-06-26",10.68]
["1985-06-27",10.54]
["1985-06-28",10.47]
["1985-07-01",10.44]
["1985-07-02",10.43]
["1985-07-03",10.45]
["1985-07-04","."]
["1985-07-05",10.23]
["1985-07-08",10.31]
["1985-07-09",10.31]
["1985-07-10",10.33]
["1985-07-11",10.43]
["1985-07-12",10.42]
["1985-07-15",10.42]
["1985-07-16",10.37]
["1985-07-17",10.32]
["1985-07-18",10.48]
["1985-07-19",10.52]
["1985-07-22",10.6]
["1985-07-23",10.6]
["1985-07-24",10.63]
["1985-07-25",10.64]
["1985-07-26",10.72]
["1985-07-29",10.79]
["1985-07-30",10.78]
["1985-07-31",10.7]
["1985-08-01",10.62]
["1985-08-02",10.77]
["1985-08-05",10.73]
["1985-08-06",10.75]
["1985-08-07",10.71]
["1985-08-08",10.63]
["1985-08-09",10.61]
["1985-08-12",10.66]
["1985-08-13",10.71]
["1985-08-14",10.61]
["1985-08-15",10.64]
["1985-08-16",10.54]
["1985-08-19",10.5]
["1985-08-20",10.48]
["1985-08-21",10.42]
["1985-08-22",10.41]
["1985-08-23",10.42]
["1985-08-26",10.46]
["1985-08-27",10.38]
["1985-08-28",10.41]
["1985-08-29",10.37]
["1985-08-30",10.48]
["1985-09-02","."]
["1985-09-03",10.46]
["1985-09-04",10.4]
["1985-09-05",10.49]
["1985-09-06",10.73]
["1985-09-09",10.73]
["1985-09-10",10.71]
["1985-09-11",10.73]
["1985-09-12",10.73]
["1985-09-13",10.62]
["1985-09-16",10.58]
["1985-09-17",10.64]
["1985-09-18",10.67]
["1985-09-19",10.65]
["1985-09-20",10.58]
["1985-09-23",10.64]
["1985-09-24",10.62]
["1985-09-25",10.56]
["1985-09-26",10.5]
["1985-09-27","."]
["1985-09-30",10.57]
["1985-10-01",10.55]
["1985-10-02",10.59]
["1985-10-03",10.59]
["1985-10-04",10.61]
["1985-10-07",10.66]
["1985-10-08",10.63]
["1985-10-09",10.64]
["1985-10-10",10.61]
["1985-10-11",10.61]
["1985-10-14","."]
["1985-10-15",10.56]
["1985-10-16",10.52]
["1985-10-17",10.47]
["1985-10-18",10.44]
["1985-10-21",10.44]
["1985-10-22",10.39]
["1985-10-23",10.39]
["1985-10-24",10.41]
["1985-10-25",10.47]
["1985-10-28",10.53]
["1985-10-29",10.37]
["1985-10-30",10.26]
["1985-10-31",10.28]
["1985-11-01",10.24]
["1985-11-04",10.23]
["1985-11-05",10.18]
["1985-11-06",10.19]
["1985-11-07",10.18]
["1985-11-08",10.130000000000001]
["1985-11-11","."]
["1985-11-12",10.029999999999999]
["1985-11-13",10.07]
["1985-11-14",10.119999999999999]
["1985-11-15",10.18]
["1985-11-18",10.029999999999999]
["1985-11-19",10]
["1985-11-20",10]
["1985-11-21",9.93]
["1985-11-22",9.9499999999999993]
["1985-11-25",9.98]
["1985-11-26",9.9600000000000009]
["1985-11-27",9.91]
["1985-11-28","."]
["1985-11-29",9.86]
["1985-12-02",9.94]
["1985-12-03",9.92]
["1985-12-04",9.8800000000000008]
["1985-12-05",9.8800000000000008]
["1985-12-06",9.9]
["1985-12-09",9.77]
["1985-12-10",9.65]
["1985-12-11",9.5299999999999994]
["1985-12-12",9.58]
["1985-12-13",9.5299999999999994]
["1985-12-16",9.4499999999999993]
["1985-12-17",9.35]
["1985-12-18",9.4]
["1985-12-19",9.3699999999999992]
["1985-12-20",9.33]
["1985-12-23",9.34]
["1985-12-24",9.33]
["1985-12-25","."]
["1985-12-26",9.31]
["1985-12-27",9.27]
["1985-12-30",9.2799999999999994]
["1985-12-31",9.27]
["1986-01-01","."]
["1986-01-02",9.2799999999999994]
["1986-01-03",9.3000000000000007]
["1986-01-06",9.31]
["1986-01-07",9.18]
["1986-01-08",9.36]
["1986-01-09",9.4499999999999993]
["1986-01-10",9.5399999999999991]
["1986-01-13",9.65]
["1986-01-14",9.56]
["1986-01-15",9.42]
["1986-01-16",9.43]
["1986-01-17",9.4]
["1986-01-20","."]
["1986-01-21",9.4]
["1986-01-22",9.4499999999999993]
["1986-01-23",9.42]
["1986-01-24",9.4499999999999993]
["1986-01-27",9.3699999999999992]
["1986-01-28",9.3000000000000007]
["1986-01-29",9.35]
["1986-01-30",9.36]
["1986-01-31",9.34]
["1986-02-03",9.2799999999999994]
["1986-02-04",9.23]
["1986-02-05",9.2799999999999994]
["1986-02-06",9.25]
["1986-02-07",9.32]
["1986-02-10",9.23]
["1986-02-11",9.16]
["1986-02-12",9.1300000000000008]
["1986-02-13",9.08]
["1986-02-14",8.93]
["1986-02-17","."]
["1986-02-18",8.89]
["1986-02-19",8.92]
["1986-02-20",8.8800000000000008]
["1986-02-21",8.73]
["1986-02-24",8.61]
["1986-02-25",8.6]
["1986-02-26",8.5399999999999991]
["1986-02-27",8.32]
["1986-02-28",8.27]
["1986-03-03",8.16]
["1986-03-04",8.1]
["1986-03-05",8.26]
["1986-03-06",8.19]
["1986-03-07",8.15]
["1986-03-10",8]
["1986-03-11",7.94]
["1986-03-12",7.91]
["1986-03-13",7.95]
["1986-03-14",7.95]
["1986-03-17",7.97]
["1986-03-18",8]
["1986-03-19",8]
["1986-03-20",7.95]
["1986-03-21",7.98]
["1986-03-24",7.89]
["1986-03-25",7.9]
["1986-03-26",7.82]
["1986-03-27",7.63]
["1986-03-28","."]
["1986-03-31",7.44]
["1986-04-01",7.47]
["1986-04-02",7.43]
["1986-04-03",7.46]
["1986-04-04",7.53]
["1986-04-07",7.54]
["1986-04-08",7.39]
["1986-04-09",7.33]
["1986-04-10",7.31]
["1986-04-11",7.37]
["1986-04-14",7.29]
["1986-04-15",7.34]
["1986-04-16",7.14]
["1986-04-17",7.16]
["1986-04-18",7.19]
["1986-04-21",7.16]
["1986-04-22",7.28]
["1986-04-23",7.45]
["1986-04-24",7.59]
["1986-04-25",7.61]
["1986-04-28",7.54]
["1986-04-29",7.45]
["1986-04-30",7.47]
["1986-05-01",7.54]
["1986-05-02",7.62]
["1986-05-05",7.49]
["1986-05-06",7.5]
["1986-05-07",7.53]
["1986-05-08",7.36]
["1986-05-09",7.37]
["1986-05-12",7.41]
["1986-05-13",7.42]
["1986-05-14",7.43]
["1986-05-15",7.5]
["1986-05-16",7.64]
["1986-05-19",7.68]
["1986-05-20",7.58]
["1986-05-21",7.58]
["1986-05-22",7.5]
["1986-05-23",7.45]
["1986-05-26","."]
["1986-05-27",7.41]
["1986-05-28",7.45]
["1986-05-29",7.66]
["1986-05-30",7.74]
["1986-06-02",7.91]
["1986-06-03",7.81]
["1986-06-04",7.93]
["1986-06-05",7.9]
["1986-06-06",7.65]
["1986-06-09",7.79]
["1986-06-10",7.78]
["1986-06-11",7.7]
["1986-06-12",7.7]
["1986-06-13",7.52]
["1986-06-16",7.43]
["1986-06-17",7.43]
["1986-06-18",7.44]
["1986-06-19",7.52]
["1986-06-20",7.47]
["1986-06-23",7.43]
["1986-06-24",7.39]
["1986-06-25",7.36]
["1986-06-26",7.35]
["1986-06-27",7.29]
["1986-06-30",7.24]
["1986-07-01",7.21]
["1986-07-02",7.22]
["1986-07-03",7.18]
["1986-07-04","."]
["1986-07-07",7.16]
["1986-07-08",7.23]
["1986-07-09",7.15]
["1986-07-10",7.16]
["1986-07-11",7.19]
["1986-07-14",7.14]
["1986-07-15",7.12]
["1986-07-16",7.17]
["1986-07-17",7.2]
["1986-07-18",7.19]
["1986-07-21",7.17]
["1986-07-22",7.27]
["1986-07-23",7.36]
["1986-07-24",7.41]
["1986-07-25",7.4]
["1986-07-28",7.59]
["1986-07-29",7.5]
["1986-07-30",7.51]
["1986-07-31",7.46]
["1986-08-01",7.46]
["1986-08-04",7.46]
["1986-08-05",7.54]
["1986-08-06",7.57]
["1986-08-07",7.56]
["1986-08-08",7.41]
["1986-08-11",7.35]
["1986-08-12",7.34]
["1986-08-13",7.28]
["1986-08-14",7.29]
["1986-08-15",7.29]
["1986-08-18",7.28]
["1986-08-19",7.19]
["1986-08-20",7.17]
["1986-08-21",7.19]
["1986-08-22",7.27]
["1986-08-25",7.25]
["1986-08-26",7.2]
["1986-08-27",7.28]
["1986-08-28",7.26]
["1986-08-29",7.21]
["1986-09-01","."]
["1986-09-02",7.23]
["1986-09-03",7.43]
["1986-09-04",7.4]
["1986-09-05",7.54]
["1986-09-08",7.59]
["1986-09-09",7.53]
["1986-09-10",7.54]
["1986-09-11",7.74]
["1986-09-12",7.74]
["1986-09-15",7.66]
["1986-09-16",7.67]
["1986-09-17",7.64]
["1986-09-18",7.74]
["1986-09-19",7.83]
["1986-09-22",7.79]
["1986-09-23",7.76]
["1986-09-24",7.64]
["1986-09-25",7.64]
["1986-09-26",7.63]
["1986-09-29",7.69]
["1986-09-30",7.6]
["1986-10-01",7.57]
["1986-10-02",7.61]
["1986-10-03",7.53]
["1986-10-06",7.53]
["1986-10-07",7.54]
["1986-10-08",7.6]
["1986-10-09",7.63]
["1986-10-10",7.66]
["1986-10-13","."]
["1986-10-14",7.79]
["1986-10-15",7.78]
["1986-10-16",7.81]
["1986-10-17",7.84]
["1986-10-20",7.92]
["1986-10-21",7.84]
["1986-10-22",7.78]
["1986-10-23",7.72]
["1986-10-24",7.76]
["1986-10-27",7.71]
["1986-10-28",7.75]
["1986-10-29",7.71]
["1986-10-30",7.61]
["1986-10-31",7.61]
["1986-11-03",7.57]
["1986-11-04",7.59]
["1986-11-05",7.58]
["1986-11-06",7.55]
["1986-11-07",7.63]
["1986-11-10",7.64]
["1986-11-11","."]
["1986-11-12",7.59]
["1986-11-13",7.59]
["1986-11-14",7.53]
["1986-11-17",7.48]
["1986-11-18",7.52]
["1986-11-19",7.44]
["1986-11-20",7.45]
["1986-11-21",7.44]
["1986-11-24",7.4]
["1986-11-25",7.44]
["1986-11-26",7.42]
["1986-11-27","."]
["1986-11-28",7.41]
["1986-12-01",7.42]
["1986-12-02",7.34]
["1986-12-03",7.31]
["1986-12-04",7.29]
["1986-12-05",7.38]
["1986-12-08",7.34]
["1986-12-09",7.33]
["1986-12-10",7.32]
["1986-12-11",7.38]
["1986-12-12",7.39]
["1986-12-15",7.41]
["1986-12-16",7.39]
["1986-12-17",7.39]
["1986-12-18",7.38]
["1986-12-19",7.36]
["1986-12-22",7.36]
["1986-12-23",7.34]
["1986-12-24",7.34]
["1986-12-25","."]
["1986-12-26",7.34]
["1986-12-29",7.41]
["1986-12-30",7.46]
["1986-12-31",7.49]
["1987-01-01","."]
["1987-01-02",7.44]
["1987-01-05",7.35]
["1987-01-06",7.36]
["1987-01-07",7.33]
["1987-01-08",7.31]
["1987-01-09",7.29]
["1987-01-12",7.33]
["1987-01-13",7.37]
["1987-01-14",7.41]
["1987-01-15",7.39]
["1987-01-16",7.34]
["1987-01-19","."]
["1987-01-20",7.32]
["1987-01-21",7.33]
["1987-01-22",7.36]
["1987-01-23",7.42]
["1987-01-26",7.49]
["1987-01-27",7.49]
["1987-01-28",7.46]
["1987-01-29",7.45]
["1987-01-30",7.48]
["1987-02-02",7.52]
["1987-02-03",7.53]
["1987-02-04",7.51]
["1987-02-05",7.47]
["1987-02-06",7.47]
["1987-02-09",7.53]
["1987-02-10",7.61]
["1987-02-11",7.64]
["1987-02-12",7.59]
["1987-02-13",7.57]
["1987-02-16","."]
["1987-02-17",7.63]
["1987-02-18",7.6]
["1987-02-19",7.55]
["1987-02-20",7.55]
["1987-02-23",7.53]
["1987-02-24",7.48]
["1987-02-25",7.5]
["1987-02-26",7.5]
["1987-02-27",7.48]
["1987-03-02",7.46]
["1987-03-03",7.49]
["1987-03-04",7.44]
["1987-03-05",7.45]
["1987-03-06",7.52]
["1987-03-09",7.53]
["1987-03-10",7.53]
["1987-03-11",7.53]
["1987-03-12",7.52]
["1987-03-13",7.49]
["1987-03-16",7.52]
["1987-03-17",7.51]
["1987-03-18",7.52]
["1987-03-19",7.51]
["1987-03-20",7.53]
["1987-03-23",7.56]
["1987-03-24",7.59]
["1987-03-25",7.58]
["1987-03-26",7.56]
["1987-03-27",7.64]
["1987-03-30",7.84]
["1987-03-31",7.81]
["1987-04-01",7.89]
["1987-04-02",7.9]
["1987-04-03",7.89]
["1987-04-06",7.84]
["1987-04-07",7.92]
["1987-04-08",7.9]
["1987-04-09",8.06]
["1987-04-10",8.19]
["1987-04-13",8.26]
["1987-04-14",8.4]
["1987-04-15",8.32]
["1987-04-16",8.2200000000000006]
["1987-04-17","."]
["1987-04-20",8.39]
["1987-04-21",8.3800000000000008]
["1987-04-22",8.44]
["1987-04-23",8.51]
["1987-04-24",8.69]
["1987-04-27",8.59]
["1987-04-28",8.5]
["1987-04-29",8.56]
["1987-04-30",8.4499999999999993]
["1987-05-01",8.59]
["1987-05-04",8.7200000000000006]
["1987-05-05",8.64]
["1987-05-06",8.75]
["1987-05-07",8.6300000000000008]
["1987-05-08",8.61]
["1987-05-11",8.76]
["1987-05-12",8.7200000000000006]
["1987-05-13",8.7100000000000009]
["1987-05-14",8.73]
["1987-05-15",8.92]
["1987-05-18",8.8800000000000008]
["1987-05-19",9.06]
["1987-05-20",9.07]
["1987-05-21",9.0299999999999994]
["1987-05-22",8.9499999999999993]
["1987-05-25","."]
["1987-05-26",8.69]
["1987-05-27",8.75]
["1987-05-28",8.74]
["1987-05-29",8.65]
["1987-06-01",8.6300000000000008]
["1987-06-02",8.9]
["1987-06-03",8.7899999999999991]
["1987-06-04",8.76]
["1987-06-05",8.66]
["1987-06-08",8.68]
["1987-06-09",8.73]
["1987-06-10",8.7200000000000006]
["1987-06-11",8.69]
["1987-06-12",8.5]
["1987-06-15",8.4600000000000009]
["1987-06-16",8.4700000000000006]
["1987-06-17",8.42]
["1987-06-18",8.4499999999999993]
["1987-06-19",8.48]
["1987-06-22",8.41]
["1987-06-23",8.41]
["1987-06-24",8.4700000000000006]
["1987-06-25",8.4]
["1987-06-26",8.5]
["1987-06-29",8.49]
["1987-06-30",8.51]
["1987-07-01",8.49]
["1987-07-02",8.43]
["1987-07-03","."]
["1987-07-06",8.42]
["1987-07-07",8.4]
["1987-07-08",8.4499999999999993]
["1987-07-09",8.52]
["1987-07-10",8.4600000000000009]
["1987-07-13",8.5399999999999991]
["1987-07-14",8.51]
["1987-07-15",8.61]
["1987-07-16",8.59]
["1987-07-17",8.5500000000000007]
["1987-07-20",8.61]
["1987-07-21",8.7200000000000006]
["1987-07-22",8.7799999999999994]
["1987-07-23",8.8000000000000007]
["1987-07-24",8.83]
["1987-07-27",8.84]
["1987-07-28",8.86]
["1987-07-29",8.85]
["1987-07-30",8.84]
["1987-07-31",8.89]
["1987-08-03",9.02]
["1987-08-04",9.0399999999999991]
["1987-08-05",8.9499999999999993]
["1987-08-06",8.9600000000000009]
["1987-08-07",8.93]
["1987-08-10",8.9600000000000009]
["1987-08-11",8.9499999999999993]
["1987-08-12",8.9499999999999993]
["1987-08-13",8.85]
["1987-08-14",8.77]
["1987-08-17",8.77]
["1987-08-18",8.9499999999999993]
["1987-08-19",8.98]
["1987-08-20",8.94]
["1987-08-21",8.9700000000000006]
["1987-08-24",8.99]
["1987-08-25",8.94]
["1987-08-26",8.99]
["1987-08-27",9.11]
["1987-08-28",9.18]
["1987-08-31",9.17]
["1987-09-01",9.24]
["1987-09-02",9.4499999999999993]
["1987-09-03",9.4700000000000006]
["1987-09-04",9.4700000000000006]
["1987-09-07","."]
["1987-09-08",9.65]
["1987-09-09",9.66]
["1987-09-10",9.6]
["1987-09-11",9.5]
["1987-09-14",9.52]
["1987-09-15",9.64]
["1987-09-16",9.6999999999999993]
["1987-09-17",9.65]
["1987-09-18",9.56]
["1987-09-21",9.6300000000000008]
["1987-09-22",9.5299999999999994]
["1987-09-23",9.5500000000000007]
["1987-09-24",9.67]
["1987-09-25",9.68]
["1987-09-28",9.67]
["1987-09-29",9.8000000000000007]
["1987-09-30",9.7899999999999991]
["1987-10-01",9.8000000000000007]
["1987-10-02",9.6999999999999993]
["1987-10-05",9.7899999999999991]
["1987-10-06",9.81]
["1987-10-07",9.7899999999999991]
["1987-10-08",9.86]
["1987-10-09",9.9600000000000009]
["1987-10-12","."]
["1987-10-13",9.92]
["1987-10-14",10.119999999999999]
["1987-10-15",10.24]
["1987-10-16",10.24]
["1987-10-19",10.25]
["1987-10-20",9.49]
["1987-10-21",9.44]
["1987-10-22",9.15]
["1987-10-23",9.11]
["1987-10-26",8.94]
["1987-10-27",9.0399999999999991]
["1987-10-28",9.14]
["1987-10-29",9.08]
["1987-10-30",9.0299999999999994]
["1987-11-02",9.1300000000000008]
["1987-11-03",9.0299999999999994]
["1987-11-04",8.92]
["1987-11-05",8.8000000000000007]
["1987-11-06",8.85]
["1987-11-09",8.86]
["1987-11-10",8.8800000000000008]
["1987-11-11","."]
["1987-11-12",8.8800000000000008]
["1987-11-13",8.93]
["1987-11-16",8.9]
["1987-11-17",8.94]
["1987-11-18",8.94]
["1987-11-19",8.92]
["1987-11-20",8.8800000000000008]
["1987-11-23",8.89]
["1987-11-24",9]
["1987-11-25",9.06]
["1987-11-26","."]
["1987-11-27",9.18]
["1987-11-30",9.1]
["1987-12-01",9.15]
["1987-12-02",9.15]
["1987-12-03",9.09]
["1987-12-04",9.1199999999999992]
["1987-12-07",9.2200000000000006]
["1987-12-08",9.26]
["1987-12-09",9.2200000000000006]
["1987-12-10",9.4]
["1987-12-11",9.4499999999999993]
["1987-12-14",9.41]
["1987-12-15",9.24]
["1987-12-16",9.14]
["1987-12-17",9.15]
["1987-12-18",8.9600000000000009]
["1987-12-21",9.01]
["1987-12-22",9.0500000000000007]
["1987-12-23",8.91]
["1987-12-24",8.9]
["1987-12-25","."]
["1987-12-28",9.01]
["1987-12-29",8.9499999999999993]
["1987-12-30",8.9]
["1987-12-31",8.9499999999999993]
["1988-01-01","."]
["1988-01-04",8.9499999999999993]
["1988-01-05",8.8800000000000008]
["1988-01-06",8.9700000000000006]
["1988-01-07",8.9700000000000006]
["1988-01-08",9.1199999999999992]
["1988-01-11",9.1]
["1988-01-12",9.1]
["1988-01-13",9.0500000000000007]
["1988-01-14",9.0500000000000007]
["1988-01-15",8.76]
["1988-01-18","."]
["1988-01-19",8.81]
["1988-01-20",8.7799999999999994]
["1988-01-21",8.6999999999999993]
["1988-01-22",8.67]
["1988-01-25",8.6199999999999992]
["1988-01-26",8.7100000000000009]
["1988-01-27",8.5500000000000007]
["1988-01-28",8.49]
["1988-01-29",8.42]
["1988-02-01",8.42]
["1988-02-02",8.32]
["1988-02-03",8.39]
["1988-02-04",8.4600000000000009]
["1988-02-05",8.36]
["1988-02-08",8.41]
["1988-02-09",8.4]
["1988-02-10",8.35]
["1988-02-11",8.4]
["1988-02-12",8.5]
["1988-02-15","."]
["1988-02-16",8.5299999999999994]
["1988-02-17",8.5399999999999991]
["1988-02-18",8.51]
["1988-02-19",8.5]
["1988-02-22",8.48]
["1988-02-23",8.4]
["1988-02-24",8.41]
["1988-02-25",8.4499999999999993]
["1988-02-26",8.42]
["1988-02-29",8.39]
["1988-03-01",8.4]
["1988-03-02",8.3699999999999992]
["1988-03-03",8.36]
["1988-03-04",8.52]
["1988-03-07",8.5399999999999991]
["1988-03-08",8.58]
["1988-03-09",8.58]
["1988-03-10",8.6]
["1988-03-11",8.5500000000000007]
["1988-03-14",8.5500000000000007]
["1988-03-15",8.56]
["1988-03-16",8.6300000000000008]
["1988-03-17",8.57]
["1988-03-18",8.69]
["1988-03-21",8.74]
["1988-03-22",8.73]
["1988-03-23",8.76]
["1988-03-24",8.77]
["1988-03-25",8.7200000000000006]
["1988-03-28",8.83]
["1988-03-29",8.81]
["1988-03-30",8.83]
["1988-03-31",8.82]
["1988-04-01","."]
["1988-04-04",8.92]
["1988-04-05",8.9]
["1988-04-06",8.83]
["1988-04-07",8.82]
["1988-04-08",8.74]
["1988-04-11",8.82]
["1988-04-12",8.7899999999999991]
["1988-04-13",8.77]
["1988-04-14",8.91]
["1988-04-15",8.9700000000000006]
["1988-04-18",9.0299999999999994]
["1988-04-19",9.06]
["1988-04-20",9.06]
["1988-04-21",9.06]
["1988-04-22",9.0299999999999994]
["1988-04-25",9.0299999999999994]
["1988-04-26",9.0399999999999991]
["1988-04-27",9.0500000000000007]
["1988-04-28",9.11]
["1988-04-29",9.11]
["1988-05-02",9.17]
["1988-05-03",9.1199999999999992]
["1988-05-04",9.1300000000000008]
["1988-05-05",9.1199999999999992]
["1988-05-06",9.18]
["1988-05-09",9.18]
["1988-05-10",9.1999999999999993]
["1988-05-11",9.2200000000000006]
["1988-05-12",9.17]
["1988-05-13",9.11]
["1988-05-16",9.1300000000000008]
["1988-05-17",9.2200000000000006]
["1988-05-18",9.31]
["1988-05-19",9.3000000000000007]
["1988-05-20",9.35]
["1988-05-23",9.36]
["1988-05-24",9.34]
["1988-05-25",9.31]
["1988-05-26",9.32]
["1988-05-27",9.33]
["1988-05-30","."]
["1988-05-31",9.3000000000000007]
["1988-06-01",9.1199999999999992]
["1988-06-02",9.16]
["1988-06-03",9.07]
["1988-06-06",9.06]
["1988-06-07",9.1199999999999992]
["1988-06-08",9.02]
["1988-06-09",9.06]
["1988-06-10",9.0399999999999991]
["1988-06-13",9.02]
["1988-06-14",8.81]
["1988-06-15",8.83]
["1988-06-16",8.98]
["1988-06-17",9.1199999999999992]
["1988-06-20",9.09]
["1988-06-21",9.1]
["1988-06-22",8.94]
["1988-06-23",8.9]
["1988-06-24",8.8699999999999992]
["1988-06-27",8.9600000000000009]
["1988-06-28",8.89]
["1988-06-29",8.92]
["1988-06-30",8.8699999999999992]
["1988-07-01",8.84]
["1988-07-04","."]
["1988-07-05",8.8800000000000008]
["1988-07-06",8.98]
["1988-07-07",9]
["1988-07-08",9.1]
["1988-07-11",9.06]
["1988-07-12",9.11]
["1988-07-13",9.1999999999999993]
["1988-07-14",9.19]
["1988-07-15",9.16]
["1988-07-18",9.24]
["1988-07-19",9.2100000000000009]
["1988-07-20",9.24]
["1988-07-21",9.27]
["1988-07-22",9.2100000000000009]
["1988-07-25",9.16]
["1988-07-26",9.19]
["1988-07-27",9.26]
["1988-07-28",9.27]
["1988-07-29",9.23]
["1988-08-01",9.17]
["1988-08-02",9.08]
["1988-08-03",9.1]
["1988-08-04",9.0399999999999991]
["1988-08-05",9.14]
["1988-08-08",9.1300000000000008]
["1988-08-09",9.2100000000000009]
["1988-08-10",9.36]
["1988-08-11",9.4]
["1988-08-12",9.42]
["1988-08-15",9.44]
["1988-08-16",9.4]
["1988-08-17",9.43]
["1988-08-18",9.41]
["1988-08-19",9.41]
["1988-08-22",9.44]
["1988-08-23",9.39]
["1988-08-24",9.4]
["1988-08-25",9.4600000000000009]
["1988-08-26",9.43]
["1988-08-29",9.36]
["1988-08-30",9.33]
["1988-08-31",9.31]
["1988-09-01",9.31]
["1988-09-02",9.0500000000000007]
["1988-09-05","."]
["1988-09-06",9.0500000000000007]
["1988-09-07",9.0399999999999991]
["1988-09-08",9.0500000000000007]
["1988-09-09",8.99]
["1988-09-12",9.0399999999999991]
["1988-09-13",9.01]
["1988-09-14",8.9600000000000009]
["1988-09-15",9]
["1988-09-16",9.01]
["1988-09-19",9.07]
["1988-09-20",9.06]
["1988-09-21",9.02]
["1988-09-22",9.0500000000000007]
["1988-09-23",9.0500000000000007]
["1988-09-26",9.09]
["1988-09-27",9.11]
["1988-09-28",9.15]
["1988-09-29",9.08]
["1988-09-30",8.98]
["1988-10-03",8.9600000000000009]
["1988-10-04",8.9700000000000006]
["1988-10-05",8.98]
["1988-10-06",8.9700000000000006]
["1988-10-07",8.81]
["1988-10-10","."]
["1988-10-11",8.86]
["1988-10-12",8.94]
["1988-10-13",8.94]
["1988-10-14",8.9]
["1988-10-17",8.8800000000000008]
["1988-10-18",8.8699999999999992]
["1988-10-19",8.91]
["1988-10-20",8.85]
["1988-10-21",8.89]
["1988-10-24",8.93]
["1988-10-25",8.93]
["1988-10-26",8.92]
["1988-10-27",8.84]
["1988-10-28",8.8000000000000007]
["1988-10-31",8.74]
["1988-11-01",8.76]
["1988-11-02",8.81]
["1988-11-03",8.76]
["1988-11-04",8.91]
["1988-11-07",8.9600000000000009]
["1988-11-08",8.9700000000000006]
["1988-11-09",9.01]
["1988-11-10",8.99]
["1988-11-11","."]
["1988-11-14",9.01]
["1988-11-15",9.01]
["1988-11-16",9.1]
["1988-11-17",9.14]
["1988-11-18",9.1199999999999992]
["1988-11-21",9.11]
["1988-11-22",9.1199999999999992]
["1988-11-23",9.11]
["1988-11-24","."]
["1988-11-25",9.18]
["1988-11-28",9.15]
["1988-11-29",9.1300000000000008]
["1988-11-30",9.07]
["1988-12-01",9.02]
["1988-12-02",9.18]
["1988-12-05",9.1300000000000008]
["1988-12-06",8.9499999999999993]
["1988-12-07",8.98]
["1988-12-08",8.9700000000000006]
["1988-12-09",8.9700000000000006]
["1988-12-12",8.94]
["1988-12-13",8.98]
["1988-12-14",9.06]
["1988-12-15",9.07]
["1988-12-16",9.0500000000000007]
["1988-12-19",9.0500000000000007]
["1988-12-20",8.9600000000000009]
["1988-12-21",8.9600000000000009]
["1988-12-22",8.94]
["1988-12-23",8.92]
["1988-12-26","."]
["1988-12-27",8.9600000000000009]
["1988-12-28",9.01]
["1988-12-29",9.01]
["1988-12-30",9]
["1989-01-02","."]
["1989-01-03",9.09]
["1989-01-04",9.08]
["1989-01-05",9.1]
["1989-01-06",9.06]
["1989-01-09",9.0500000000000007]
["1989-01-10",9.0500000000000007]
["1989-01-11",9.0500000000000007]
["1989-01-12",8.98]
["1989-01-13",8.89]
["1989-01-16","."]
["1989-01-17",8.89]
["1989-01-18",8.84]
["1989-01-19",8.86]
["1989-01-20",8.89]
["1989-01-23",8.8699999999999992]
["1989-01-24",8.7799999999999994]
["1989-01-25",8.82]
["1989-01-26",8.81]
["1989-01-27",8.76]
["1989-01-30",8.83]
["1989-01-31",8.84]
["1989-02-01",8.83]
["1989-02-02",8.82]
["1989-02-03",8.84]
["1989-02-06",8.85]
["1989-02-07",8.8000000000000007]
["1989-02-08",8.82]
["1989-02-09",8.99]
["1989-02-10",9.0500000000000007]
["1989-02-13",9.06]
["1989-02-14",9.1]
["1989-02-15",9.09]
["1989-02-16",9.06]
["1989-02-17",9.0500000000000007]
["1989-02-20","."]
["1989-02-21",9.0500000000000007]
["1989-02-22",9.1199999999999992]
["1989-02-23",9.17]
["1989-02-24",9.18]
["1989-02-27",9.17]
["1989-02-28",9.14]
["1989-03-01",9.18]
["1989-03-02",9.1300000000000008]
["1989-03-03",9.1300000000000008]
["1989-03-06",9.09]
["1989-03-07",9.09]
["1989-03-08",9.0500000000000007]
["1989-03-09",9.07]
["1989-03-10",9.15]
["1989-03-13",9.15]
["1989-03-14",9.1300000000000008]
["1989-03-15",9.1300000000000008]
["1989-03-16",9.1199999999999992]
["1989-03-17",9.3000000000000007]
["1989-03-20",9.31]
["1989-03-21",9.3000000000000007]
["1989-03-22",9.25]
["1989-03-23",9.23]
["1989-03-24","."]
["1989-03-27",9.23]
["1989-03-28",9.1999999999999993]
["1989-03-29",9.15]
["1989-03-30",9.14]
["1989-03-31",9.11]
["1989-04-03",9.07]
["1989-04-04",9.0299999999999994]
["1989-04-05",9.02]
["1989-04-06",9.0399999999999991]
["1989-04-07",9.11]
["1989-04-10",9.1]
["1989-04-11",9.1]
["1989-04-12",9.11]
["1989-04-13",9.15]
["1989-04-14",9.0399999999999991]
["1989-04-17",9.06]
["1989-04-18",8.94]
["1989-04-19",8.9600000000000009]
["1989-04-20",9.0299999999999994]
["1989-04-21",8.99]
["1989-04-24",8.99]
["1989-04-25",8.9700000000000006]
["1989-04-26",8.9600000000000009]
["1989-04-27",8.92]
["1989-04-28",8.91]
["1989-05-01",9]
["1989-05-02",8.9499999999999993]
["1989-05-03",8.9499999999999993]
["1989-05-04",8.99]
["1989-05-05",8.9499999999999993]
["1989-05-08",8.99]
["1989-05-09",9.08]
["1989-05-10",9.1199999999999992]
["1989-05-11",9.07]
["1989-05-12",8.84]
["1989-05-15",8.85]
["1989-05-16",8.84]
["1989-05-17",8.81]
["1989-05-18",8.7799999999999994]
["1989-05-19",8.7200000000000006]
["1989-05-22",8.6]
["1989-05-23",8.6199999999999992]
["1989-05-24",8.6300000000000008]
["1989-05-25",8.66]
["1989-05-26",8.6300000000000008]
["1989-05-29","."]
["1989-05-30",8.6300000000000008]
["1989-05-31",8.6]
["1989-06-01",8.61]
["1989-06-02",8.48]
["1989-06-05",8.44]
["1989-06-06",8.41]
["1989-06-07",8.34]
["1989-06-08",8.31]
["1989-06-09",8.15]
["1989-06-12",8.1300000000000008]
["1989-06-13",8.2100000000000009]
["1989-06-14",8.17]
["1989-06-15",8.3000000000000007]
["1989-06-16",8.31]
["1989-06-19",8.34]
["1989-06-20",8.2799999999999994]
["1989-06-21",8.33]
["1989-06-22",8.34]
["1989-06-23",8.1999999999999993]
["1989-06-26",8.16]
["1989-06-27",8.08]
["1989-06-28",8.1300000000000008]
["1989-06-29",8.09]
["1989-06-30",8.0500000000000007]
["1989-07-03",8.07]
["1989-07-04","."]
["1989-07-05",8.14]
["1989-07-06",8.1]
["1989-07-07",8.0399999999999991]
["1989-07-10",8.02]
["1989-07-11",8.0399999999999991]
["1989-07-12",8.0399999999999991]
["1989-07-13",8.0500000000000007]
["1989-07-14",8.09]
["1989-07-17",8.11]
["1989-07-18",8.17]
["1989-07-19",8.14]
["1989-07-20",8.1]
["1989-07-21",8.16]
["1989-07-24",8.14]
["1989-07-25",8.1199999999999992]
["1989-07-26",8.11]
["1989-07-27",8.0299999999999994]
["1989-07-28",7.99]
["1989-07-31",7.92]
["1989-08-01",7.83]
["1989-08-02",7.84]
["1989-08-03",7.9]
["1989-08-04",8.08]
["1989-08-07",8.08]
["1989-08-08",8.08]
["1989-08-09",8.1199999999999992]
["1989-08-10",8.08]
["1989-08-11",8.1300000000000008]
["1989-08-14",8.23]
["1989-08-15",8.19]
["1989-08-16",8.1300000000000008]
["1989-08-17",8.16]
["1989-08-18",8.15]
["1989-08-21",8.18]
["1989-08-22",8.25]
["1989-08-23",8.19]
["1989-08-24",8.16]
["1989-08-25",8.18]
["1989-08-28",8.23]
["1989-08-29",8.2100000000000009]
["1989-08-30",8.1999999999999993]
["1989-08-31",8.2100000000000009]
["1989-09-01",8.14]
["1989-09-04","."]
["1989-09-05",8.14]
["1989-09-06",8.11]
["1989-09-07",8.11]
["1989-09-08",8.07]
["1989-09-11",8.07]
["1989-09-12",8.09]
["1989-09-13",8.15]
["1989-09-14",8.1199999999999992]
["1989-09-15",8.08]
["1989-09-18",8.09]
["1989-09-19",8.09]
["1989-09-20",8.15]
["1989-09-21",8.19]
["1989-09-22",8.1999999999999993]
["1989-09-25",8.3000000000000007]
["1989-09-26",8.25]
["1989-09-27",8.25]
["1989-09-28",8.25]
["1989-09-29",8.24]
["1989-10-02",8.2200000000000006]
["1989-10-03",8.19]
["1989-10-04",8.16]
["1989-10-05",8.09]
["1989-10-06",8.01]
["1989-10-09","."]
["1989-10-10",8.01]
["1989-10-11",8.0500000000000007]
["1989-10-12",8.02]
["1989-10-13",7.88]
["1989-10-16",7.98]
["1989-10-17",8.01]
["1989-10-18",8.0299999999999994]
["1989-10-19",7.97]
["1989-10-20",7.98]
["1989-10-23",7.94]
["1989-10-24",7.87]
["1989-10-25",7.88]
["1989-10-26",7.89]
["1989-10-27",7.95]
["1989-10-30",7.93]
["1989-10-31",7.92]
["1989-11-01",7.89]
["1989-11-02",7.88]
["1989-11-03",7.92]
["1989-11-06",7.97]
["1989-11-07",7.88]
["1989-11-08",7.88]
["1989-11-09",7.91]
["1989-11-10",7.9]
["1989-11-13",7.89]
["1989-11-14",7.9]
["1989-11-15",7.87]
["1989-11-16",7.87]
["1989-11-17",7.94]
["1989-11-20",7.92]
["1989-11-21",7.91]
["1989-11-22",7.88]
["1989-11-23","."]
["1989-11-24",7.88]
["1989-11-27",7.92]
["1989-11-28",7.91]
["1989-11-29",7.93]
["1989-11-30",7.9]
["1989-12-01",7.88]
["1989-12-04",7.88]
["1989-12-05",7.88]
["1989-12-06",7.91]
["1989-12-07",7.93]
["1989-12-08",7.88]
["1989-12-11",7.89]
["1989-12-12",7.9]
["1989-12-13",7.88]
["1989-12-14",7.85]
["1989-12-15",7.86]
["1989-12-18",7.83]
["1989-12-19",7.85]
["1989-12-20",7.84]
["1989-12-21",7.86]
["1989-12-22",7.88]
["1989-12-25","."]
["1989-12-26",8]
["1989-12-27",7.98]
["1989-12-28",7.97]
["1989-12-29",7.98]
["1990-01-01","."]
["1990-01-02",8]
["1990-01-03",8.0399999999999991]
["1990-01-04",8.0399999999999991]
["1990-01-05",8.06]
["1990-01-08",8.09]
["1990-01-09",8.1]
["1990-01-10",8.11]
["1990-01-11",8.11]
["1990-01-12",8.17]
["1990-01-15","."]
["1990-01-16",8.25]
["1990-01-17",8.25]
["1990-01-18",8.35]
["1990-01-19",8.2899999999999991]
["1990-01-22",8.31]
["1990-01-23",8.2899999999999991]
["1990-01-24",8.41]
["1990-01-25",8.4600000000000009]
["1990-01-26",8.5500000000000007]
["1990-01-29",8.5399999999999991]
["1990-01-30",8.5500000000000007]
["1990-01-31",8.4600000000000009]
["1990-02-01",8.44]
["1990-02-02",8.51]
["1990-02-05",8.5299999999999994]
["1990-02-06",8.58]
["1990-02-07",8.57]
["1990-02-08",8.5]
["1990-02-09",8.36]
["1990-02-12",8.43]
["1990-02-13",8.39]
["1990-02-14",8.41]
["1990-02-15",8.4700000000000006]
["1990-02-16",8.4600000000000009]
["1990-02-19","."]
["1990-02-20",8.66]
["1990-02-21",8.66]
["1990-02-22",8.56]
["1990-02-23",8.56]
["1990-02-26",8.49]
["1990-02-27",8.4499999999999993]
["1990-02-28",8.5399999999999991]
["1990-03-01",8.61]
["1990-03-02",8.5500000000000007]
["1990-03-05",8.66]
["1990-03-06",8.59]
["1990-03-07",8.58]
["1990-03-08",8.56]
["1990-03-09",8.6300000000000008]
["1990-03-12",8.6199999999999992]
["1990-03-13",8.7200000000000006]
["1990-03-14",8.61]
["1990-03-15",8.6300000000000008]
["1990-03-16",8.5500000000000007]
["1990-03-19",8.5399999999999991]
["1990-03-20",8.4700000000000006]
["1990-03-21",8.4700000000000006]
["1990-03-22",8.49]
["1990-03-23",8.48]
["1990-03-26",8.4700000000000006]
["1990-03-27",8.48]
["1990-03-28",8.4700000000000006]
["1990-03-29",8.58]
["1990-03-30",8.6300000000000008]
["1990-04-02",8.6300000000000008]
["1990-04-03",8.61]
["1990-04-04",8.52]
["1990-04-05",8.52]
["1990-04-06",8.52]
["1990-04-09",8.5500000000000007]
["1990-04-10",8.57]
["1990-04-11",8.58]
["1990-04-12",8.6]
["1990-04-13","."]
["1990-04-16",8.64]
["1990-04-17",8.74]
["1990-04-18",8.85]
["1990-04-19",8.86]
["1990-04-20",8.93]
["1990-04-23",8.9600000000000009]
["1990-04-24",8.98]
["1990-04-25",8.98]
["1990-04-26",9.0399999999999991]
["1990-04-27",9.0399999999999991]
["1990-04-30",9]
["1990-05-01",9.0399999999999991]
["1990-05-02",9.0500000000000007]
["1990-05-03",8.99]
["1990-05-04",8.83]
["1990-05-07",8.85]
["1990-05-08",8.81]
["1990-05-09",8.9]
["1990-05-10",8.81]
["1990-05-11",8.64]
["1990-05-14",8.58]
["1990-05-15",8.6199999999999992]
["1990-05-16",8.64]
["1990-05-17",8.65]
["1990-05-18",8.6999999999999993]
["1990-05-21",8.69]
["1990-05-22",8.61]
["1990-05-23",8.59]
["1990-05-24",8.6]
["1990-05-25",8.67]
["1990-05-28","."]
["1990-05-29",8.64]
["1990-05-30",8.6]
["1990-05-31",8.58]
["1990-06-01",8.43]
["1990-06-04",8.43]
["1990-06-05",8.4600000000000009]
["1990-06-06",8.44]
["1990-06-07",8.43]
["1990-06-08",8.44]
["1990-06-11",8.4499999999999993]
["1990-06-12",8.4499999999999993]
["1990-06-13",8.39]
["1990-06-14",8.36]
["1990-06-15",8.43]
["1990-06-18",8.4700000000000006]
["1990-06-19",8.48]
["1990-06-20",8.52]
["1990-06-21",8.5]
["1990-06-22",8.49]
["1990-06-25",8.56]
["1990-06-26",8.5299999999999994]
["1990-06-27",8.49]
["1990-06-28",8.4499999999999993]
["1990-06-29",8.41]
["1990-07-02",8.41]
["1990-07-03",8.4]
["1990-07-04","."]
["1990-07-05",8.42]
["1990-07-06",8.51]
["1990-07-09",8.5500000000000007]
["1990-07-10",8.56]
["1990-07-11",8.56]
["1990-07-12",8.5]
["1990-07-13",8.4600000000000009]
["1990-07-16",8.4600000000000009]
["1990-07-17",8.4600000000000009]
["1990-07-18",8.5500000000000007]
["1990-07-19",8.56]
["1990-07-20",8.5399999999999991]
["1990-07-23",8.5399999999999991]
["1990-07-24",8.59]
["1990-07-25",8.5500000000000007]
["1990-07-26",8.5399999999999991]
["1990-07-27",8.48]
["1990-07-30",8.4]
["1990-07-31",8.42]
["1990-08-01",8.36]
["1990-08-02",8.4600000000000009]
["1990-08-03",8.5500000000000007]
["1990-08-06",8.82]
["1990-08-07",8.86]
["1990-08-08",8.8699999999999992]
["1990-08-09",8.75]
["1990-08-10",8.7899999999999991]
["1990-08-13",8.83]
["1990-08-14",8.7799999999999994]
["1990-08-15",8.76]
["1990-08-16",8.91]
["1990-08-17",8.94]
["1990-08-20",8.92]
["1990-08-21",8.94]
["1990-08-22",9.0299999999999994]
["1990-08-23",9.11]
["1990-08-24",9.17]
["1990-08-27",9.02]
["1990-08-28",9.07]
["1990-08-29",8.9499999999999993]
["1990-08-30",8.98]
["1990-08-31",8.99]
["1990-09-03","."]
["1990-09-04",9.0299999999999994]
["1990-09-05",8.98]
["1990-09-06",8.9600000000000009]
["1990-09-07",8.92]
["1990-09-10",8.98]
["1990-09-11",8.9600000000000009]
["1990-09-12",8.9600000000000009]
["1990-09-13",8.9600000000000009]
["1990-09-14",9.01]
["1990-09-17",9.06]
["1990-09-18",9.0500000000000007]
["1990-09-19",9.02]
["1990-09-20",9.0500000000000007]
["1990-09-21",9.1300000000000008]
["1990-09-24",9.18]
["1990-09-25",9.15]
["1990-09-26",9.14]
["1990-09-27",9.0500000000000007]
["1990-09-28",8.9600000000000009]
["1990-10-01",8.84]
["1990-10-02",8.84]
["1990-10-03",8.85]
["1990-10-04",8.81]
["1990-10-05",8.7899999999999991]
["1990-10-08","."]
["1990-10-09",8.98]
["1990-10-10",9.0299999999999994]
["1990-10-11",9.08]
["1990-10-12",8.98]
["1990-10-15",8.9499999999999993]
["1990-10-16",8.94]
["1990-10-17",8.89]
["1990-10-18",8.85]
["1990-10-19",8.75]
["1990-10-22",8.76]
["1990-10-23",8.7899999999999991]
["1990-10-24",8.7899999999999991]
["1990-10-25",8.74]
["1990-10-26",8.76]
["1990-10-29",8.84]
["1990-10-30",8.83]
["1990-10-31",8.7799999999999994]
["1990-11-01",8.6999999999999993]
["1990-11-02",8.6999999999999993]
["1990-11-05",8.6300000000000008]
["1990-11-06",8.64]
["1990-11-07",8.7100000000000009]
["1990-11-08",8.73]
["1990-11-09",8.6300000000000008]
["1990-11-12","."]
["1990-11-13",8.52]
["1990-11-14",8.51]
["1990-11-15",8.5299999999999994]
["1990-11-16",8.4600000000000009]
["1990-11-19",8.51]
["1990-11-20",8.4700000000000006]
["1990-11-21",8.44]
["1990-11-22","."]
["1990-11-23",8.44]
["1990-11-26",8.42]
["1990-11-27",8.44]
["1990-11-28",8.4600000000000009]
["1990-11-29",8.4700000000000006]
["1990-11-30",8.4]
["1990-12-03",8.36]
["1990-12-04",8.3699999999999992]
["1990-12-05",8.32]
["1990-12-06",8.35]
["1990-12-07",8.19]
["1990-12-10",8.14]
["1990-12-11",8.1]
["1990-12-12",8.07]
["1990-12-13",8.14]
["1990-12-14",8.1999999999999993]
["1990-12-17",8.18]
["1990-12-18",8.15]
["1990-12-19",8.19]
["1990-12-20",8.2200000000000006]
["1990-12-21",8.2799999999999994]
["1990-12-24",8.36]
["1990-12-25","."]
["1990-12-26",8.3000000000000007]
["1990-12-27",8.25]
["1990-12-28",8.31]
["1990-12-31",8.26]
["1991-01-01","."]
["1991-01-02",8.14]
["1991-01-03",8.11]
["1991-01-04",8.1999999999999993]
["1991-01-07",8.32]
["1991-01-08",8.3699999999999992]
["1991-01-09",8.4600000000000009]
["1991-01-10",8.3699999999999992]
["1991-01-11",8.39]
["1991-01-14",8.41]
["1991-01-15",8.41]
["1991-01-16",8.4]
["1991-01-17",8.18]
["1991-01-18",8.17]
["1991-01-21","."]
["1991-01-22",8.23]
["1991-01-23",8.2100000000000009]
["1991-01-24",8.18]
["1991-01-25",8.24]
["1991-01-28",8.23]
["1991-01-29",8.1999999999999993]
["1991-01-30",8.23]
["1991-01-31",8.2100000000000009]
["1991-02-01",8.09]
["1991-02-04",8.0500000000000007]
["1991-02-05",8.02]
["1991-02-06",8.02]
["1991-02-07",8.01]
["1991-02-08",7.95]
["1991-02-11",7.97]
["1991-02-12",7.96]
["1991-02-13",7.97]
["1991-02-14",7.99]
["1991-02-15",7.97]
["1991-02-18","."]
["1991-02-19",7.99]
["1991-02-20",8.02]
["1991-02-21",8.0399999999999991]
["1991-02-22",8.07]
["1991-02-25",8.0500000000000007]
["1991-02-26",8.14]
["1991-02-27",8.15]
["1991-02-28",8.19]
["1991-03-01",8.2799999999999994]
["1991-03-04",8.2899999999999991]
["1991-03-05",8.25]
["1991-03-06",8.2899999999999991]
["1991-03-07",8.23]
["1991-03-08",8.3000000000000007]
["1991-03-11",8.23]
["1991-03-12",8.26]
["1991-03-13",8.1999999999999993]
["1991-03-14",8.1999999999999993]
["1991-03-15",8.3000000000000007]
["1991-03-18",8.34]
["1991-03-19",8.42]
["1991-03-20",8.3699999999999992]
["1991-03-21",8.34]
["1991-03-22",8.33]
["1991-03-25",8.32]
["1991-03-26",8.31]
["1991-03-27",8.26]
["1991-03-28",8.24]
["1991-03-29","."]
["1991-04-01",8.25]
["1991-04-02",8.2200000000000006]
["1991-04-03",8.24]
["1991-04-04",8.19]
["1991-04-05",8.18]
["1991-04-08",8.16]
["1991-04-09",8.1999999999999993]
["1991-04-10",8.27]
["1991-04-11",8.27]
["1991-04-12",8.16]
["1991-04-15",8.1199999999999992]
["1991-04-16",8.1300000000000008]
["1991-04-17",8.11]
["1991-04-18",8.18]
["1991-04-19",8.24]
["1991-04-22",8.3000000000000007]
["1991-04-23",8.2799999999999994]
["1991-04-24",8.2200000000000006]
["1991-04-25",8.24]
["1991-04-26",8.2200000000000006]
["1991-04-29",8.23]
["1991-04-30",8.1999999999999993]
["1991-05-01",8.18]
["1991-05-02",8.14]
["1991-05-03",8.2200000000000006]
["1991-05-06",8.23]
["1991-05-07",8.24]
["1991-05-08",8.24]
["1991-05-09",8.2100000000000009]
["1991-05-10",8.33]
["1991-05-13",8.27]
["1991-05-14",8.36]
["1991-05-15",8.34]
["1991-05-16",8.33]
["1991-05-17",8.2799999999999994]
["1991-05-20",8.3000000000000007]
["1991-05-21",8.26]
["1991-05-22",8.2799999999999994]
["1991-05-23",8.31]
["1991-05-24",8.31]
["1991-05-27","."]
["1991-05-28",8.2799999999999994]
["1991-05-29",8.2899999999999991]
["1991-05-30",8.2200000000000006]
["1991-05-31",8.26]
["1991-06-03",8.34]
["1991-06-04",8.34]
["1991-06-05",8.39]
["1991-06-06",8.42]
["1991-06-07",8.48]
["1991-06-10",8.48]
["1991-06-11",8.48]
["1991-06-12",8.5500000000000007]
["1991-06-13",8.5299999999999994]
["1991-06-14",8.4700000000000006]
["1991-06-17",8.49]
["1991-06-18",8.52]
["1991-06-19",8.52]
["1991-06-20",8.48]
["1991-06-21",8.51]
["1991-06-24",8.51]
["1991-06-25",8.51]
["1991-06-26",8.51]
["1991-06-27",8.49]
["1991-06-28",8.42]
["1991-07-01",8.44]
["1991-07-02",8.44]
["1991-07-03",8.42]
["1991-07-04","."]
["1991-07-05",8.49]
["1991-07-08",8.51]
["1991-07-09",8.5299999999999994]
["1991-07-10",8.5299999999999994]
["1991-07-11",8.4700000000000006]
["1991-07-12",8.44]
["1991-07-15",8.44]
["1991-07-16",8.4600000000000009]
["1991-07-17",8.49]
["1991-07-18",8.5]
["1991-07-19",8.48]
["1991-07-22",8.48]
["1991-07-23",8.5]
["1991-07-24",8.42]
["1991-07-25",8.3800000000000008]
["1991-07-26",8.39]
["1991-07-29",8.39]
["1991-07-30",8.39]
["1991-07-31",8.36]
["1991-08-01",8.3800000000000008]
["1991-08-02",8.25]
["1991-08-05",8.24]
["1991-08-06",8.18]
["1991-08-07",8.17]
["1991-08-08",8.2200000000000006]
["1991-08-09",8.23]
["1991-08-12",8.2100000000000009]
["1991-08-13",8.17]
["1991-08-14",8.08]
["1991-08-15",8.09]
["1991-08-16",8.09]
["1991-08-19",8.11]
["1991-08-20",8.09]
["1991-08-21",8.07]
["1991-08-22",8.0500000000000007]
["1991-08-23",8.1300000000000008]
["1991-08-26",8.15]
["1991-08-27",8.14]
["1991-08-28",8.06]
["1991-08-29",7.99]
["1991-08-30",8.06]
["1991-09-02","."]
["1991-09-03",8.0500000000000007]
["1991-09-04",8.06]
["1991-09-05",8.09]
["1991-09-06",8.02]
["1991-09-09",8]
["1991-09-10",8.01]
["1991-09-11",8.02]
["1991-09-12",7.96]
["1991-09-13",7.95]
["1991-09-16",7.93]
["1991-09-17",7.92]
["1991-09-18",7.92]
["1991-09-19",7.92]
["1991-09-20",7.89]
["1991-09-23",7.88]
["1991-09-24",7.89]
["1991-09-25",7.91]
["1991-09-26",7.89]
["1991-09-27",7.83]
["1991-09-30",7.82]
["1991-10-01",7.81]
["1991-10-02",7.83]
["1991-10-03",7.84]
["1991-10-04",7.79]
["1991-10-07",7.79]
["1991-10-08",7.82]
["1991-10-09",7.91]
["1991-10-10",7.98]
["1991-10-11",7.9]
["1991-10-14","."]
["1991-10-15",7.87]
["1991-10-16",7.88]
["1991-10-17",8]
["1991-10-18",7.97]
["1991-10-21",8.06]
["1991-10-22",8.1]
["1991-10-23",8.09]
["1991-10-24",8.0299999999999994]
["1991-10-25",8.0500000000000007]
["1991-10-28",8.0299999999999994]
["1991-10-29",7.91]
["1991-10-30",7.9]
["1991-10-31",7.91]
["1991-11-01",7.93]
["1991-11-04",7.95]
["1991-11-05",8.02]
["1991-11-06",8.01]
["1991-11-07",7.92]
["1991-11-08",7.88]
["1991-11-11","."]
["1991-11-12",7.8]
["1991-11-13",7.88]
["1991-11-14",7.82]
["1991-11-15",7.84]
["1991-11-18",7.84]
["1991-11-19",7.9]
["1991-11-20",7.92]
["1991-11-21",7.96]
["1991-11-22",7.99]
["1991-11-25",7.99]
["1991-11-26",7.95]
["1991-11-27",7.97]
["1991-11-28","."]
["1991-11-29",7.94]
["1991-12-02",7.92]
["1991-12-03",7.9]
["1991-12-04",7.84]
["1991-12-05",7.86]
["1991-12-06",7.78]
["1991-12-09",7.78]
["1991-12-10",7.79]
["1991-12-11",7.81]
["1991-12-12",7.77]
["1991-12-13",7.79]
["1991-12-16",7.77]
["1991-12-17",7.75]
["1991-12-18",7.76]
["1991-12-19",7.68]
["1991-12-20",7.59]
["1991-12-23",7.53]
["1991-12-24",7.53]
["1991-12-25","."]
["1991-12-26",7.51]
["1991-12-27",7.52]
["1991-12-30",7.45]
["1991-12-31",7.41]
["1992-01-01","."]
["1992-01-02",7.46]
["1992-01-03",7.48]
["1992-01-06",7.44]
["1992-01-07",7.39]
["1992-01-08",7.41]
["1992-01-09",7.42]
["1992-01-10",7.47]
["1992-01-13",7.49]
["1992-01-14",7.54]
["1992-01-15",7.57]
["1992-01-16",7.65]
["1992-01-17",7.61]
["1992-01-20","."]
["1992-01-21",7.57]
["1992-01-22",7.62]
["1992-01-23",7.71]
["1992-01-24",7.71]
["1992-01-27",7.71]
["1992-01-28",7.66]
["1992-01-29",7.75]
["1992-01-30",7.79]
["1992-01-31",7.77]
["1992-02-03",7.82]
["1992-02-04",7.76]
["1992-02-05",7.74]
["1992-02-06",7.75]
["1992-02-07",7.77]
["1992-02-10",7.79]
["1992-02-11",7.79]
["1992-02-12",7.81]
["1992-02-13",7.92]
["1992-02-14",7.91]
["1992-02-17","."]
["1992-02-18",7.97]
["1992-02-19",7.93]
["1992-02-20",7.91]
["1992-02-21",7.95]
["1992-02-24",7.97]
["1992-02-25",7.94]
["1992-02-26",7.85]
["1992-02-27",7.86]
["1992-02-28",7.8]
["1992-03-02",7.9]
["1992-03-03",7.93]
["1992-03-04",7.9]
["1992-03-05",7.95]
["1992-03-06",7.93]
["1992-03-09",7.88]
["1992-03-10",7.89]
["1992-03-11",7.96]
["1992-03-12",8.0399999999999991]
["1992-03-13",8.06]
["1992-03-16",8.07]
["1992-03-17",8.02]
["1992-03-18",8.01]
["1992-03-19",7.98]
["1992-03-20",8.0500000000000007]
["1992-03-23",8.0399999999999991]
["1992-03-24",7.94]
["1992-03-25",7.94]
["1992-03-26",7.99]
["1992-03-27",7.94]
["1992-03-30",7.95]
["1992-03-31",7.96]
["1992-04-01",7.9]
["1992-04-02",7.92]
["1992-04-03",7.88]
["1992-04-06",7.88]
["1992-04-07",7.9]
["1992-04-08",7.94]
["1992-04-09",7.85]
["1992-04-10",7.89]
["1992-04-13",7.86]
["1992-04-14",7.88]
["1992-04-15",7.87]
["1992-04-16",7.93]
["1992-04-17","."]
["1992-04-20",8.02]
["1992-04-21",8.0299999999999994]
["1992-04-22",8.0399999999999991]
["1992-04-23",8.06]
["1992-04-24",8.06]
["1992-04-27",8.1]
["1992-04-28",8.06]
["1992-04-29",8.08]
["1992-04-30",8.06]
["1992-05-01",8.01]
["1992-05-04",8.0299999999999994]
["1992-05-05",8.01]
["1992-05-06",7.97]
["1992-05-07",8]
["1992-05-08",7.9]
["1992-05-11",7.9]
["1992-05-12",7.86]
["1992-05-13",7.85]
["1992-05-14",7.87]
["1992-05-15",7.81]
["1992-05-18",7.82]
["1992-05-19",7.77]
["1992-05-20",7.79]
["1992-05-21",7.86]
["1992-05-22",7.83]
["1992-05-25","."]
["1992-05-26",7.92]
["1992-05-27",7.91]
["1992-05-28",7.87]
["1992-05-29",7.84]
["1992-06-01",7.9]
["1992-06-02",7.87]
["1992-06-03",7.88]
["1992-06-04",7.88]
["1992-06-05",7.84]
["1992-06-08",7.84]
["1992-06-09",7.88]
["1992-06-10",7.9]
["1992-06-11",7.88]
["1992-06-12",7.85]
["1992-06-15",7.85]
["1992-06-16",7.84]
["1992-06-17",7.82]
["1992-06-18",7.8]
["1992-06-19",7.83]
["1992-06-22",7.84]
["1992-06-23",7.85]
["1992-06-24",7.83]
["1992-06-25",7.78]
["1992-06-26",7.79]
["1992-06-29",7.78]
["1992-06-30",7.79]
["1992-07-01",7.76]
["1992-07-02",7.63]
["1992-07-03","."]
["1992-07-06",7.62]
["1992-07-07",7.61]
["1992-07-08",7.61]
["1992-07-09",7.61]
["1992-07-10",7.64]
["1992-07-13",7.67]
["1992-07-14",7.69]
["1992-07-15",7.64]
["1992-07-16",7.62]
["1992-07-17",7.68]
["1992-07-20",7.66]
["1992-07-21",7.67]
["1992-07-22",7.62]
["1992-07-23",7.54]
["1992-07-24",7.57]
["1992-07-27",7.53]
["1992-07-28",7.44]
["1992-07-29",7.43]
["1992-07-30",7.46]
["1992-07-31",7.46]
["1992-08-03",7.46]
["1992-08-04",7.43]
["1992-08-05",7.43]
["1992-08-06",7.45]
["1992-08-07",7.4]
["1992-08-10",7.37]
["1992-08-11",7.33]
["1992-08-12",7.33]
["1992-08-13",7.36]
["1992-08-14",7.33]
["1992-08-17",7.37]
["1992-08-18",7.33]
["1992-08-19",7.33]
["1992-08-20",7.32]
["1992-08-21",7.36]
["1992-08-24",7.44]
["1992-08-25",7.47]
["1992-08-26",7.43]
["1992-08-27",7.42]
["1992-08-28",7.42]
["1992-08-31",7.42]
["1992-09-01",7.38]
["1992-09-02",7.37]
["1992-09-03",7.37]
["1992-09-04",7.29]
["1992-09-07","."]
["1992-09-08",7.23]
["1992-09-09",7.25]
["1992-09-10",7.24]
["1992-09-11",7.3]
["1992-09-14",7.26]
["1992-09-15",7.33]
["1992-09-16",7.35]
["1992-09-17",7.34]
["1992-09-18",7.32]
["1992-09-21",7.35]
["1992-09-22",7.45]
["1992-09-23",7.48]
["1992-09-24",7.42]
["1992-09-25",7.35]
["1992-09-28",7.34]
["1992-09-29",7.36]
["1992-09-30",7.38]
["1992-10-01",7.3]
["1992-10-02",7.33]
["1992-10-05",7.34]
["1992-10-06",7.41]
["1992-10-07",7.48]
["1992-10-08",7.45]
["1992-10-09",7.52]
["1992-10-12","."]
["1992-10-13",7.53]
["1992-10-14",7.5]
["1992-10-15",7.51]
["1992-10-16",7.54]
["1992-10-19",7.57]
["1992-10-20",7.65]
["1992-10-21",7.63]
["1992-10-22",7.61]
["1992-10-23",7.65]
["1992-10-26",7.66]
["1992-10-27",7.62]
["1992-10-28",7.64]
["1992-10-29",7.6]
["1992-10-30",7.63]
["1992-11-02",7.66]
["1992-11-03",7.65]
["1992-11-04",7.69]
["1992-11-05",7.69]
["1992-11-06",7.76]
["1992-11-09",7.75]
["1992-11-10",7.68]
["1992-11-11","."]
["1992-11-12",7.57]
["1992-11-13",7.57]
["1992-11-16",7.56]
["1992-11-17",7.55]
["1992-11-18",7.51]
["1992-11-19",7.54]
["1992-11-20",7.54]
["1992-11-23",7.56]
["1992-11-24",7.53]
["1992-11-25",7.54]
["1992-11-26","."]
["1992-11-27",7.59]
["1992-11-30",7.59]
["1992-12-01",7.57]
["1992-12-02",7.57]
["1992-12-03",7.57]
["1992-12-04",7.5]
["1992-12-07",7.45]
["1992-12-08",7.44]
["1992-12-09",7.44]
["1992-12-10",7.42]
["1992-12-11",7.44]
["1992-12-14",7.45]
["1992-12-15",7.45]
["1992-12-16",7.44]
["1992-12-17",7.43]
["1992-12-18",7.43]
["1992-12-21",7.38]
["1992-12-22",7.34]
["1992-12-23",7.36]
["1992-12-24",7.36]
["1992-12-25","."]
["1992-12-28",7.4]
["1992-12-29",7.37]
["1992-12-30",7.39]
["1992-12-31",7.4]
["1993-01-01","."]
["1993-01-04",7.33]
["1993-01-05",7.33]
["1993-01-06",7.34]
["1993-01-07",7.45]
["1993-01-08",7.47]
["1993-01-11",7.47]
["1993-01-12",7.48]
["1993-01-13",7.45]
["1993-01-14",7.41]
["1993-01-15",7.35]
["1993-01-18","."]
["1993-01-19",7.31]
["1993-01-20",7.32]
["1993-01-21",7.31]
["1993-01-22",7.3]
["1993-01-25",7.22]
["1993-01-26",7.26]
["1993-01-27",7.25]
["1993-01-28",7.23]
["1993-01-29",7.21]
["1993-02-01",7.21]
["1993-02-02",7.25]
["1993-02-03",7.23]
["1993-02-04",7.19]
["1993-02-05",7.17]
["1993-02-08",7.18]
["1993-02-09",7.2]
["1993-02-10",7.26]
["1993-02-11",7.15]
["1993-02-12",7.13]
["1993-02-15","."]
["1993-02-16",7.14]
["1993-02-17",7.11]
["1993-02-18",7.02]
["1993-02-19",7.01]
["1993-02-22",6.95]
["1993-02-23",6.83]
["1993-02-24",6.88]
["1993-02-25",6.89]
["1993-02-26",6.9]
["1993-03-01",6.83]
["1993-03-02",6.84]
["1993-03-03",6.78]
["1993-03-04",6.73]
["1993-03-05",6.76]
["1993-03-08",6.72]
["1993-03-09",6.73]
["1993-03-10",6.75]
["1993-03-11",6.75]
["1993-03-12",6.86]
["1993-03-15",6.91]
["1993-03-16",6.87]
["1993-03-17",6.86]
["1993-03-18",6.8]
["1993-03-19",6.81]
["1993-03-22",6.81]
["1993-03-23",6.77]
["1993-03-24",6.81]
["1993-03-25",6.83]
["1993-03-26",6.94]
["1993-03-29",6.9]
["1993-03-30",6.91]
["1993-03-31",6.93]
["1993-04-01",6.97]
["1993-04-02",7.06]
["1993-04-05",7.04]
["1993-04-06",6.97]
["1993-04-07",6.96]
["1993-04-08",6.85]
["1993-04-09","."]
["1993-04-12",6.79]
["1993-04-13",6.8]
["1993-04-14",6.76]
["1993-04-15",6.73]
["1993-04-16",6.76]
["1993-04-19",6.73]
["1993-04-20",6.76]
["1993-04-21",6.75]
["1993-04-22",6.75]
["1993-04-23",6.79]
["1993-04-26",6.83]
["1993-04-27",6.9]
["1993-04-28",6.91]
["1993-04-29",6.88]
["1993-04-30",6.95]
["1993-05-03",6.86]
["1993-05-04",6.81]
["1993-05-05",6.82]
["1993-05-06",6.8]
["1993-05-07",6.85]
["1993-05-10",6.81]
["1993-05-11",6.82]
["1993-05-12",6.86]
["1993-05-13",6.96]
["1993-05-14",6.95]
["1993-05-17",6.97]
["1993-05-18",7.02]
["1993-05-19",6.98]
["1993-05-20",6.99]
["1993-05-21",7.03]
["1993-05-24",6.99]
["1993-05-25",7.01]
["1993-05-26",6.94]
["1993-05-27",6.93]
["1993-05-28",6.98]
["1993-05-31","."]
["1993-06-01",6.88]
["1993-06-02",6.88]
["1993-06-03",6.86]
["1993-06-04",6.91]
["1993-06-07",6.88]
["1993-06-08",6.91]
["1993-06-09",6.87]
["1993-06-10",6.88]
["1993-06-11",6.8]
["1993-06-14",6.81]
["1993-06-15",6.83]
["1993-06-16",6.82]
["1993-06-17",6.81]
["1993-06-18",6.82]
["1993-06-21",6.78]
["1993-06-22",6.78]
["1993-06-23",6.77]
["1993-06-24",6.74]
["1993-06-25",6.71]
["1993-06-28",6.67]
["1993-06-29",6.67]
["1993-06-30",6.68]
["1993-07-01",6.69]
["1993-07-02",6.67]
["1993-07-05","."]
["1993-07-06",6.68]
["1993-07-07",6.68]
["1993-07-08",6.66]
["1993-07-09",6.64]
["1993-07-12",6.62]
["1993-07-13",6.62]
["1993-07-14",6.56]
["1993-07-15",6.55]
["1993-07-16",6.54]
["1993-07-19",6.54]
["1993-07-20",6.55]
["1993-07-21",6.62]
["1993-07-22",6.65]
["1993-07-23",6.71]
["1993-07-26",6.68]
["1993-07-27",6.68]
["1993-07-28",6.66]
["1993-07-29",6.57]
["1993-07-30",6.57]
["1993-08-02",6.56]
["1993-08-03",6.53]
["1993-08-04",6.54]
["1993-08-05",6.53]
["1993-08-06",6.53]
["1993-08-09",6.47]
["1993-08-10",6.45]
["1993-08-11",6.44]
["1993-08-12",6.37]
["1993-08-13",6.35]
["1993-08-16",6.31]
["1993-08-17",6.31]
["1993-08-18",6.26]
["1993-08-19",6.21]
["1993-08-20",6.22]
["1993-08-23",6.22]
["1993-08-24",6.2]
["1993-08-25",6.18]
["1993-08-26",6.09]
["1993-08-27",6.13]
["1993-08-30",6.12]
["1993-08-31",6.09]
["1993-09-01",6.09]
["1993-09-02",6.04]
["1993-09-03",5.95]
["1993-09-06","."]
["1993-09-07",5.88]
["1993-09-08",5.86]
["1993-09-09",5.96]
["1993-09-10",5.89]
["1993-09-13",5.86]
["1993-09-14",5.97]
["1993-09-15",6]
["1993-09-16",6.01]
["1993-09-17",6.04]
["1993-09-20",6.08]
["1993-09-21",6.14]
["1993-09-22",6.1]
["1993-09-23",6.06]
["1993-09-24",6.06]
["1993-09-27",5.97]
["1993-09-28",5.94]
["1993-09-29",6]
["1993-09-30",6.04]
["1993-10-01",5.98]
["1993-10-04",5.99]
["1993-10-05",6.01]
["1993-10-06",6.01]
["1993-10-07",6.01]
["1993-10-08",5.92]
["1993-10-11","."]
["1993-10-12",5.92]
["1993-10-13",5.92]
["1993-10-14",5.86]
["1993-10-15",5.78]
["1993-10-18",5.85]
["1993-10-19",5.85]
["1993-10-20",5.83]
["1993-10-21",5.92]
["1993-10-22",5.98]
["1993-10-25",6.02]
["1993-10-26",6]
["1993-10-27",6]
["1993-10-28",5.97]
["1993-10-29",5.96]
["1993-11-01",6.02]
["1993-11-02",6.07]
["1993-11-03",6.11]
["1993-11-04",6.19]
["1993-11-05",6.22]
["1993-11-08",6.22]
["1993-11-09",6.16]
["1993-11-10",6.21]
["1993-11-11","."]
["1993-11-12",6.15]
["1993-11-15",6.17]
["1993-11-16",6.17]
["1993-11-17",6.19]
["1993-11-18",6.23]
["1993-11-19",6.34]
["1993-11-22",6.36]
["1993-11-23",6.3]
["1993-11-24",6.31]
["1993-11-25","."]
["1993-11-26",6.26]
["1993-11-29",6.23]
["1993-11-30",6.29]
["1993-12-01",6.28]
["1993-12-02",6.27]
["1993-12-03",6.25]
["1993-12-06",6.17]
["1993-12-07",6.17]
["1993-12-08",6.17]
["1993-12-09",6.15]
["1993-12-10",6.19]
["1993-12-13",6.24]
["1993-12-14",6.29]
["1993-12-15",6.29]
["1993-12-16",6.31]
["1993-12-17",6.29]
["1993-12-20",6.3]
["1993-12-21",6.32]
["1993-12-22",6.22]
["1993-12-23",6.22]
["1993-12-24","."]
["1993-12-27",6.23]
["1993-12-28",6.24]
["1993-12-29",6.25]
["1993-12-30",6.34]
["1993-12-31",6.35]
["1994-01-03",6.41]
["1994-01-04",6.37]
["1994-01-05",6.4]
["1994-01-06",6.36]
["1994-01-07",6.24]
["1994-01-10",6.24]
["1994-01-11",6.25]
["1994-01-12",6.17]
["1994-01-13",6.26]
["1994-01-14",6.3]
["1994-01-17","."]
["1994-01-18",6.28]
["1994-01-19",6.3]
["1994-01-20",6.27]
["1994-01-21",6.29]
["1994-01-24",6.3]
["1994-01-25",6.34]
["1994-01-26",6.33]
["1994-01-27",6.27]
["1994-01-28",6.21]
["1994-01-31",6.23]
["1994-02-01",6.31]
["1994-02-02",6.29]
["1994-02-03",6.31]
["1994-02-04",6.37]
["1994-02-07",6.38]
["1994-02-08",6.44]
["1994-02-09",6.43]
["1994-02-10",6.45]
["1994-02-11",6.41]
["1994-02-14",6.45]
["1994-02-15",6.45]
["1994-02-16",6.46]
["1994-02-17",6.54]
["1994-02-18",6.63]
["1994-02-21","."]
["1994-02-22",6.6]
["1994-02-23",6.65]
["1994-02-24",6.75]
["1994-02-25",6.73]
["1994-02-28",6.67]
["1994-03-01",6.79]
["1994-03-02",6.79]
["1994-03-03",6.84]
["1994-03-04",6.85]
["1994-03-07",6.8]
["1994-03-08",6.85]
["1994-03-09",6.85]
["1994-03-10",6.94]
["1994-03-11",6.91]
["1994-03-14",6.93]
["1994-03-15",6.9]
["1994-03-16",6.82]
["1994-03-17",6.82]
["1994-03-18",6.9]
["1994-03-21",6.94]
["1994-03-22",6.85]
["1994-03-23",6.85]
["1994-03-24",6.98]
["1994-03-25",6.99]
["1994-03-28",6.98]
["1994-03-29",7.06]
["1994-03-30",7.1]
["1994-03-31",7.11]
["1994-04-01","."]
["1994-04-04",7.43]
["1994-04-05",7.28]
["1994-04-06",7.25]
["1994-04-07",7.21]
["1994-04-08",7.26]
["1994-04-11",7.24]
["1994-04-12",7.2]
["1994-04-13",7.26]
["1994-04-14",7.29]
["1994-04-15",7.29]
["1994-04-18",7.41]
["1994-04-19",7.37]
["1994-04-20",7.33]
["1994-04-21",7.22]
["1994-04-22",7.21]
["1994-04-25",7.14]
["1994-04-26",7.12]
["1994-04-27","."]
["1994-04-28",7.29]
["1994-04-29",7.31]
["1994-05-02",7.33]
["1994-05-03",7.35]
["1994-05-04",7.35]
["1994-05-05",7.33]
["1994-05-06",7.53]
["1994-05-09",7.63]
["1994-05-10",7.5]
["1994-05-11",7.6]
["1994-05-12",7.57]
["1994-05-13",7.5]
["1994-05-16",7.46]
["1994-05-17",7.27]
["1994-05-18",7.27]
["1994-05-19",7.24]
["1994-05-20",7.3]
["1994-05-23",7.44]
["1994-05-24",7.41]
["1994-05-25",7.37]
["1994-05-26",7.37]
["1994-05-27",7.4]
["1994-05-30","."]
["1994-05-31",7.44]
["1994-06-01",7.39]
["1994-06-02",7.35]
["1994-06-03",7.26]
["1994-06-06",7.21]
["1994-06-07",7.26]
["1994-06-08",7.28]
["1994-06-09",7.28]
["1994-06-10",7.32]
["1994-06-13",7.36]
["1994-06-14",7.31]
["1994-06-15",7.41]
["1994-06-16",7.38]
["1994-06-17",7.45]
["1994-06-20",7.46]
["1994-06-21",7.51]
["1994-06-22",7.41]
["1994-06-23",7.4]
["1994-06-24",7.52]
["1994-06-27",7.46]
["1994-06-28",7.53]
["1994-06-29",7.51]
["1994-06-30",7.63]
["1994-07-01",7.62]
["1994-07-04","."]
["1994-07-05",7.6]
["1994-07-06",7.61]
["1994-07-07",7.6]
["1994-07-08",7.7]
["1994-07-11",7.73]
["1994-07-12",7.69]
["1994-07-13",7.68]
["1994-07-14",7.54]
["1994-07-15",7.55]
["1994-07-18",7.51]
["1994-07-19",7.47]
["1994-07-20",7.55]
["1994-07-21",7.55]
["1994-07-22",7.56]
["1994-07-25",7.53]
["1994-07-26",7.55]
["1994-07-27",7.6]
["1994-07-28",7.55]
["1994-07-29",7.39]
["1994-08-01",7.41]
["1994-08-02",7.4]
["1994-08-03",7.38]
["1994-08-04",7.4]
["1994-08-05",7.54]
["1994-08-08",7.53]
["1994-08-09",7.57]
["1994-08-10",7.58]
["1994-08-11",7.56]
["1994-08-12",7.48]
["1994-08-15",7.51]
["1994-08-16",7.39]
["1994-08-17",7.39]
["1994-08-18",7.5]
["1994-08-19",7.5]
["1994-08-22",7.56]
["1994-08-23",7.54]
["1994-08-24",7.47]
["1994-08-25",7.55]
["1994-08-26",7.49]
["1994-08-29",7.5]
["1994-08-30",7.47]
["1994-08-31",7.46]
["1994-09-01",7.46]
["1994-09-02",7.5]
["1994-09-05","."]
["1994-09-06",7.55]
["1994-09-07",7.58]
["1994-09-08",7.58]
["1994-09-09",7.71]
["1994-09-12",7.72]
["1994-09-13",7.7]
["1994-09-14",7.68]
["1994-09-15",7.64]
["1994-09-16",7.78]
["1994-09-19",7.75]
["1994-09-20",7.78]
["1994-09-21",7.8]
["1994-09-22",7.79]
["1994-09-23",7.8]
["1994-09-26",7.8]
["1994-09-27",7.85]
["1994-09-28",7.81]
["1994-09-29",7.86]
["1994-09-30",7.82]
["1994-10-03",7.86]
["1994-10-04",7.89]
["1994-10-05",7.95]
["1994-10-06",7.95]
["1994-10-07",7.91]
["1994-10-10","."]
["1994-10-11",7.86]
["1994-10-12",7.89]
["1994-10-13",7.84]
["1994-10-14",7.83]
["1994-10-17",7.83]
["1994-10-18",7.86]
["1994-10-19",7.9]
["1994-10-20",8]
["1994-10-21",7.99]
["1994-10-24",8.0399999999999991]
["1994-10-25",8.06]
["1994-10-26",8.06]
["1994-10-27",8.0500000000000007]
["1994-10-28",7.96]
["1994-10-31",7.97]
["1994-11-01",8.06]
["1994-11-02",8.09]
["1994-11-03",8.11]
["1994-11-04",8.16]
["1994-11-07",8.16]
["1994-11-08",8.1199999999999992]
["1994-11-09",8.09]
["1994-11-10",8.15]
["1994-11-11","."]
["1994-11-14",8.09]
["1994-11-15",8.0500000000000007]
["1994-11-16",8.09]
["1994-11-17",8.14]
["1994-11-18",8.14]
["1994-11-21",8.14]
["1994-11-22",8.11]
["1994-11-23",7.96]
["1994-11-24","."]
["1994-11-25",7.94]
["1994-11-28",7.99]
["1994-11-29",8.0500000000000007]
["1994-11-30",7.99]
["1994-12-01",8.02]
["1994-12-02",7.92]
["1994-12-05",7.94]
["1994-12-06",7.84]
["1994-12-07",7.9]
["1994-12-08",7.88]
["1994-12-09",7.86]
["1994-12-12",7.92]
["1994-12-13",7.86]
["1994-12-14",7.86]
["1994-12-15",7.86]
["1994-12-16",7.86]
["1994-12-19",7.84]
["1994-12-20",7.85]
["1994-12-21",7.84]
["1994-12-22",7.87]
["1994-12-23",7.85]
["1994-12-26","."]
["1994-12-27",7.76]
["1994-12-28",7.83]
["1994-12-29",7.85]
["1994-12-30",7.89]
["1995-01-02","."]
["1995-01-03",7.93]
["1995-01-04",7.85]
["1995-01-05",7.91]
["1995-01-06",7.87]
["1995-01-09",7.9]
["1995-01-10",7.87]
["1995-01-11",7.85]
["1995-01-12",7.88]
["1995-01-13",7.8]
["1995-01-16","."]
["1995-01-17",7.78]
["1995-01-18",7.78]
["1995-01-19",7.82]
["1995-01-20",7.9]
["1995-01-23",7.91]
["1995-01-24",7.93]
["1995-01-25",7.88]
["1995-01-26",7.85]
["1995-01-27",7.75]
["1995-01-30",7.76]
["1995-01-31",7.71]
["1995-02-01",7.75]
["1995-02-02",7.76]
["1995-02-03",7.61]
["1995-02-06",7.64]
["1995-02-07",7.65]
["1995-02-08",7.66]
["1995-02-09",7.65]
["1995-02-10",7.68]
["1995-02-13",7.67]
["1995-02-14",7.61]
["1995-02-15",7.58]
["1995-02-16",7.57]
["1995-02-17",7.59]
["1995-02-20","."]
["1995-02-21",7.61]
["1995-02-22",7.54]
["1995-02-23",7.56]
["1995-02-24",7.54]
["1995-02-27",7.49]
["1995-02-28",7.46]
["1995-03-01",7.45]
["1995-03-02",7.5]
["1995-03-03",7.56]
["1995-03-06",7.59]
["1995-03-07",7.64]
["1995-03-08",7.56]
["1995-03-09",7.53]
["1995-03-10",7.46]
["1995-03-13",7.45]
["1995-03-14",7.35]
["1995-03-15",7.36]
["1995-03-16",7.33]
["1995-03-17",7.37]
["1995-03-20",7.4]
["1995-03-21",7.43]
["1995-03-22",7.46]
["1995-03-23",7.47]
["1995-03-24",7.38]
["1995-03-27",7.33]
["1995-03-28",7.41]
["1995-03-29",7.4]
["1995-03-30",7.43]
["1995-03-31",7.44]
["1995-04-03",7.39]
["1995-04-04",7.38]
["1995-04-05",7.38]
["1995-04-06",7.36]
["1995-04-07",7.39]
["1995-04-10",7.39]
["1995-04-11",7.37]
["1995-04-12",7.36]
["1995-04-13",7.34]
["1995-04-14","."]
["1995-04-17",7.39]
["1995-04-18",7.4]
["1995-04-19",7.37]
["1995-04-20",7.35]
["1995-04-21",7.34]
["1995-04-24",7.32]
["1995-04-25",7.33]
["1995-04-26",7.32]
["1995-04-27",7.33]
["1995-04-28",7.34]
["1995-05-01",7.35]
["1995-05-02",7.33]
["1995-05-03",7.25]
["1995-05-04",7.15]
["1995-05-05",7.02]
["1995-05-08",7.02]
["1995-05-09",6.94]
["1995-05-10",6.97]
["1995-05-11",6.99]
["1995-05-12",7]
["1995-05-15",6.95]
["1995-05-16",6.87]
["1995-05-17",6.86]
["1995-05-18",6.91]
["1995-05-19",6.91]
["1995-05-22",6.92]
["1995-05-23",6.87]
["1995-05-24",6.77]
["1995-05-25",6.73]
["1995-05-26",6.75]
["1995-05-29","."]
["1995-05-30",6.67]
["1995-05-31",6.67]
["1995-06-01",6.61]
["1995-06-02",6.52]
["1995-06-05",6.51]
["1995-06-06",6.51]
["1995-06-07",6.53]
["1995-06-08",6.57]
["1995-06-09",6.72]
["1995-06-12",6.71]
["1995-06-13",6.56]
["1995-06-14",6.57]
["1995-06-15",6.61]
["1995-06-16",6.62]
["1995-06-19",6.56]
["1995-06-20",6.57]
["1995-06-21",6.55]
["1995-06-22",6.48]
["1995-06-23",6.51]
["1995-06-26",6.54]
["1995-06-27",6.56]
["1995-06-28",6.52]
["1995-06-29",6.65]
["1995-06-30",6.63]
["1995-07-03",6.63]
["1995-07-04","."]
["1995-07-05",6.61]
["1995-07-06",6.51]
["1995-07-07",6.52]
["1995-07-10",6.51]
["1995-07-11",6.57]
["1995-07-12",6.55]
["1995-07-13",6.55]
["1995-07-14",6.6]
["1995-07-17",6.67]
["1995-07-18",6.73]
["1995-07-19",6.89]
["1995-07-20",6.87]
["1995-07-21",6.96]
["1995-07-24",6.9]
["1995-07-25",6.84]
["1995-07-26",6.9]
["1995-07-27",6.84]
["1995-07-28",6.91]
["1995-07-31",6.86]
["1995-08-01",6.92]
["1995-08-02",6.86]
["1995-08-03",6.93]
["1995-08-04",6.9]
["1995-08-07",6.89]
["1995-08-08",6.89]
["1995-08-09",6.93]
["1995-08-10",6.9]
["1995-08-11",6.98]
["1995-08-14",6.96]
["1995-08-15",6.92]
["1995-08-16",6.89]
["1995-08-17",6.9]
["1995-08-18",6.91]
["1995-08-21",6.87]
["1995-08-22",6.89]
["1995-08-23",6.92]
["1995-08-24",6.84]
["1995-08-25",6.72]
["1995-08-28",6.7]
["1995-08-29",6.72]
["1995-08-30",6.7]
["1995-08-31",6.65]
["1995-09-01",6.61]
["1995-09-04","."]
["1995-09-05",6.57]
["1995-09-06",6.57]
["1995-09-07",6.6]
["1995-09-08",6.6]
["1995-09-11",6.6]
["1995-09-12",6.51]
["1995-09-13",6.52]
["1995-09-14",6.45]
["1995-09-15",6.47]
["1995-09-18",6.53]
["1995-09-19",6.49]
["1995-09-20",6.46]
["1995-09-21",6.56]
["1995-09-22",6.59]
["1995-09-25",6.58]
["1995-09-26",6.58]
["1995-09-27",6.61]
["1995-09-28",6.59]
["1995-09-29",6.49]
["1995-10-02",6.48]
["1995-10-03",6.46]
["1995-10-04",6.44]
["1995-10-05",6.43]
["1995-10-06",6.43]
["1995-10-09","."]
["1995-10-10",6.43]
["1995-10-11",6.44]
["1995-10-12",6.41]
["1995-10-13",6.3]
["1995-10-16",6.32]
["1995-10-17",6.3]
["1995-10-18",6.32]
["1995-10-19",6.31]
["1995-10-20",6.35]
["1995-10-23",6.38]
["1995-10-24",6.33]
["1995-10-25",6.32]
["1995-10-26",6.38]
["1995-10-27",6.35]
["1995-10-30",6.35]
["1995-10-31",6.34]
["1995-11-01",6.29]
["1995-11-02",6.25]
["1995-11-03",6.28]
["1995-11-06",6.29]
["1995-11-07",6.31]
["1995-11-08",6.25]
["1995-11-09",6.29]
["1995-11-10",6.33]
["1995-11-13",6.28]
["1995-11-14",6.3]
["1995-11-15",6.3]
["1995-11-16",6.24]
["1995-11-17",6.23]
["1995-11-20",6.25]
["1995-11-21",6.27]
["1995-11-22",6.28]
["1995-11-23","."]
["1995-11-24",6.25]
["1995-11-27",6.23]
["1995-11-28",6.24]
["1995-11-29",6.22]
["1995-11-30",6.14]
["1995-12-01",6.1]
["1995-12-04",6.01]
["1995-12-05",6.04]
["1995-12-06",6.03]
["1995-12-07",6.07]
["1995-12-08",6.06]
["1995-12-11",6.04]
["1995-12-12",6.05]
["1995-12-13",6.07]
["1995-12-14",6.08]
["1995-12-15",6.09]
["1995-12-18",6.2]
["1995-12-19",6.14]
["1995-12-20",6.11]
["1995-12-21",6.11]
["1995-12-22",6.06]
["1995-12-25","."]
["1995-12-26",6.04]
["1995-12-27",6.01]
["1995-12-28",5.98]
["1995-12-29",5.96]
["1996-01-01","."]
["1996-01-02",5.97]
["1996-01-03",5.96]
["1996-01-04",6.03]
["1996-01-05",6.05]
["1996-01-08",6.04]
["1996-01-09",6.06]
["1996-01-10",6.16]
["1996-01-11",6.16]
["1996-01-12",6.16]
["1996-01-15","."]
["1996-01-16",6.09]
["1996-01-17",6]
["1996-01-18",5.98]
["1996-01-19",5.97]
["1996-01-22",6.04]
["1996-01-23",6.09]
["1996-01-24",6.02]
["1996-01-25",6.11]
["1996-01-26",6.04]
["1996-01-29",6.09]
["1996-01-30",6.04]
["1996-01-31",6.03]
["1996-02-01",6.08]
["1996-02-02",6.15]
["1996-02-05",6.15]
["1996-02-06",6.14]
["1996-02-07",6.15]
["1996-02-08",6.09]
["1996-02-09",6.11]
["1996-02-12",6.05]
["1996-02-13",6.02]
["1996-02-14",6.07]
["1996-02-15",6.16]
["1996-02-16",6.23]
["1996-02-19","."]
["1996-02-20",6.39]
["1996-02-21",6.39]
["1996-02-22",6.36]
["1996-02-23",6.42]
["1996-02-26",6.45]
["1996-02-27",6.47]
["1996-02-28",6.48]
["1996-02-29",6.48]
["1996-03-01",6.38]
["1996-03-04",6.34]
["1996-03-05",6.39]
["1996-03-06",6.44]
["1996-03-07",6.46]
["1996-03-08",6.7]
["1996-03-11",6.63]
["1996-03-12",6.66]
["1996-03-13",6.68]
["1996-03-14",6.68]
["1996-03-15",6.75]
["1996-03-18",6.71]
["1996-03-19",6.7]
["1996-03-20",6.65]
["1996-03-21",6.62]
["1996-03-22",6.65]
["1996-03-25",6.58]
["1996-03-26",6.59]
["1996-03-27",6.68]
["1996-03-28",6.73]
["1996-03-29",6.67]
["1996-04-01",6.66]
["1996-04-02",6.62]
["1996-04-03",6.63]
["1996-04-04",6.66]
["1996-04-05",6.83]
["1996-04-08",6.88]
["1996-04-09",6.84]
["1996-04-10",6.91]
["1996-04-11",6.95]
["1996-04-12",6.81]
["1996-04-15",6.79]
["1996-04-16",6.78]
["1996-04-17",6.81]
["1996-04-18",6.84]
["1996-04-19",6.8]
["1996-04-22",6.75]
["1996-04-23",6.78]
["1996-04-24",6.81]
["1996-04-25",6.81]
["1996-04-26",6.79]
["1996-04-29",6.83]
["1996-04-30",6.89]
["1996-05-01",6.91]
["1996-05-02",7.05]
["1996-05-03",7.12]
["1996-05-06",7.07]
["1996-05-07",7.08]
["1996-05-08",7]
["1996-05-09",7.02]
["1996-05-10",6.93]
["1996-05-13",6.9]
["1996-05-14",6.85]
["1996-05-15",6.84]
["1996-05-16",6.9]
["1996-05-17",6.84]
["1996-05-20",6.82]
["1996-05-21",6.85]
["1996-05-22",6.81]
["1996-05-23",6.87]
["1996-05-24",6.84]
["1996-05-27","."]
["1996-05-28",6.85]
["1996-05-29",6.94]
["1996-05-30",6.92]
["1996-05-31",7]
["1996-06-03",7.01]
["1996-06-04",7]
["1996-06-05",6.96]
["1996-06-06",6.91]
["1996-06-07",7.05]
["1996-06-10",7.1]
["1996-06-11",7.13]
["1996-06-12",7.18]
["1996-06-13",7.15]
["1996-06-14",7.1]
["1996-06-17",7.06]
["1996-06-18",7.09]
["1996-06-19",7.12]
["1996-06-20",7.12]
["1996-06-21",7.11]
["1996-06-24",7.09]
["1996-06-25",7.06]
["1996-06-26",7.05]
["1996-06-27",6.99]
["1996-06-28",6.9]
["1996-07-01",6.91]
["1996-07-02",6.94]
["1996-07-03",6.94]
["1996-07-04","."]
["1996-07-05",7.19]
["1996-07-08",7.19]
["1996-07-09",7.15]
["1996-07-10",7.1]
["1996-07-11",7.07]
["1996-07-12",7.03]
["1996-07-15",7.07]
["1996-07-16",7.03]
["1996-07-17",7.02]
["1996-07-18",6.92]
["1996-07-19",6.97]
["1996-07-22",7.01]
["1996-07-23",6.97]
["1996-07-24",7.04]
["1996-07-25",7.04]
["1996-07-26",7.02]
["1996-07-29",7.09]
["1996-07-30",7.05]
["1996-07-31",6.98]
["1996-08-01",6.84]
["1996-08-02",6.74]
["1996-08-05",6.75]
["1996-08-06",6.76]
["1996-08-07",6.78]
["1996-08-08",6.76]
["1996-08-09",6.7]
["1996-08-12",6.7]
["1996-08-13",6.78]
["1996-08-14",6.78]
["1996-08-15",6.82]
["1996-08-16",6.77]
["1996-08-19",6.8]
["1996-08-20",6.8]
["1996-08-21",6.83]
["1996-08-22",6.84]
["1996-08-23",6.93]
["1996-08-26",7]
["1996-08-27",6.97]
["1996-08-28",6.99]
["1996-08-29",7.05]
["1996-08-30",7.13]
["1996-09-02","."]
["1996-09-03",7.07]
["1996-09-04",7.1]
["1996-09-05",7.15]
["1996-09-06",7.12]
["1996-09-09",7.08]
["1996-09-10",7.13]
["1996-09-11",7.12]
["1996-09-12",7.08]
["1996-09-13",6.95]
["1996-09-16",6.95]
["1996-09-17",7]
["1996-09-18",7.02]
["1996-09-19",7.05]
["1996-09-20",7.04]
["1996-09-23",7.02]
["1996-09-24",6.99]
["1996-09-25",6.93]
["1996-09-26",6.88]
["1996-09-27",6.91]
["1996-09-30",6.93]
["1996-10-01",6.88]
["1996-10-02",6.84]
["1996-10-03",6.84]
["1996-10-04",6.74]
["1996-10-07",6.78]
["1996-10-08",6.79]
["1996-10-09",6.83]
["1996-10-10",6.89]
["1996-10-11",6.84]
["1996-10-14","."]
["1996-10-15",6.85]
["1996-10-16",6.86]
["1996-10-17",6.81]
["1996-10-18",6.79]
["1996-10-21",6.81]
["1996-10-22",6.85]
["1996-10-23",6.84]
["1996-10-24",6.85]
["1996-10-25",6.82]
["1996-10-28",6.83]
["1996-10-29",6.7]
["1996-10-30",6.69]
["1996-10-31",6.66]
["1996-11-01",6.68]
["1996-11-04",6.67]
["1996-11-05",6.6]
["1996-11-06",6.61]
["1996-11-07",6.48]
["1996-11-08",6.51]
["1996-11-11","."]
["1996-11-12",6.44]
["1996-11-13",6.46]
["1996-11-14",6.42]
["1996-11-15",6.46]
["1996-11-18",6.46]
["1996-11-19",6.44]
["1996-11-20",6.41]
["1996-11-21",6.42]
["1996-11-22",6.44]
["1996-11-25",6.42]
["1996-11-26",6.43]
["1996-11-27",6.44]
["1996-11-28","."]
["1996-11-29",6.36]
["1996-12-02",6.36]
["1996-12-03",6.35]
["1996-12-04",6.4]
["1996-12-05",6.5]
["1996-12-06",6.53]
["1996-12-09",6.48]
["1996-12-10",6.49]
["1996-12-11",6.61]
["1996-12-12",6.64]
["1996-12-13",6.58]
["1996-12-16",6.63]
["1996-12-17",6.66]
["1996-12-18",6.69]
["1996-12-19",6.6]
["1996-12-20",6.59]
["1996-12-23",6.58]
["1996-12-24",6.59]
["1996-12-25","."]
["1996-12-26",6.59]
["1996-12-27",6.54]
["1996-12-30",6.54]
["1996-12-31",6.65]
["1997-01-01","."]
["1997-01-02",6.75]
["1997-01-03",6.74]
["1997-01-06",6.77]
["1997-01-07",6.8]
["1997-01-08",6.83]
["1997-01-09",6.76]
["1997-01-10",6.86]
["1997-01-13",6.85]
["1997-01-14",6.77]
["1997-01-15",6.79]
["1997-01-16",6.83]
["1997-01-17",6.83]
["1997-01-20","."]
["1997-01-21",6.78]
["1997-01-22",6.83]
["1997-01-23",6.85]
["1997-01-24",6.89]
["1997-01-27",6.94]
["1997-01-28",6.91]
["1997-01-29",6.9]
["1997-01-30",6.88]
["1997-01-31",6.8]
["1997-02-03",6.74]
["1997-02-04",6.72]
["1997-02-05",6.75]
["1997-02-06",6.76]
["1997-02-07",6.72]
["1997-02-10",6.71]
["1997-02-11",6.71]
["1997-02-12",6.72]
["1997-02-13",6.58]
["1997-02-14",6.53]
["1997-02-17","."]
["1997-02-18",6.55]
["1997-02-19",6.57]
["1997-02-20",6.64]
["1997-02-21",6.63]
["1997-02-24",6.66]
["1997-02-25",6.66]
["1997-02-26",6.8]
["1997-02-27",6.82]
["1997-02-28",6.8]
["1997-03-03",6.83]
["1997-03-04",6.86]
["1997-03-05",6.85]
["1997-03-06",6.89]
["1997-03-07",6.83]
["1997-03-10",6.83]
["1997-03-11",6.84]
["1997-03-12",6.87]
["1997-03-13",6.98]
["1997-03-14",6.95]
["1997-03-17",6.96]
["1997-03-18",6.96]
["1997-03-19",6.99]
["1997-03-20",6.97]
["1997-03-21",6.96]
["1997-03-24",6.94]
["1997-03-25",6.95]
["1997-03-26",7]
["1997-03-27",7.09]
["1997-03-28","."]
["1997-03-31",7.1]
["1997-04-01",7.09]
["1997-04-02",7.08]
["1997-04-03",7.08]
["1997-04-04",7.14]
["1997-04-07",7.08]
["1997-04-08",7.11]
["1997-04-09",7.11]
["1997-04-10",7.11]
["1997-04-11",7.17]
["1997-04-14",7.17]
["1997-04-15",7.1]
["1997-04-16",7.11]
["1997-04-17",7.07]
["1997-04-18",7.06]
["1997-04-21",7.09]
["1997-04-22",7.05]
["1997-04-23",7.09]
["1997-04-24",7.13]
["1997-04-25",7.14]
["1997-04-28",7.12]
["1997-04-29",6.99]
["1997-04-30",6.95]
["1997-05-01",6.93]
["1997-05-02",6.9]
["1997-05-05",6.9]
["1997-05-06",6.89]
["1997-05-07",6.96]
["1997-05-08",6.92]
["1997-05-09",6.89]
["1997-05-12",6.88]
["1997-05-13",6.92]
["1997-05-14",6.9]
["1997-05-15",6.88]
["1997-05-16",6.91]
["1997-05-19",6.92]
["1997-05-20",6.92]
["1997-05-21",6.97]
["1997-05-22",7]
["1997-05-23",6.99]
["1997-05-26","."]
["1997-05-27",7.03]
["1997-05-28",7.03]
["1997-05-29",6.99]
["1997-05-30",6.92]
["1997-06-02",6.9]
["1997-06-03",6.88]
["1997-06-04",6.88]
["1997-06-05",6.88]
["1997-06-06",6.78]
["1997-06-09",6.83]
["1997-06-10",6.84]
["1997-06-11",6.83]
["1997-06-12",6.77]
["1997-06-13",6.73]
["1997-06-16",6.7]
["1997-06-17",6.72]
["1997-06-18",6.69]
["1997-06-19",6.68]
["1997-06-20",6.65]
["1997-06-23",6.69]
["1997-06-24",6.7]
["1997-06-25",6.74]
["1997-06-26",6.78]
["1997-06-27",6.75]
["1997-06-30",6.8]
["1997-07-01",6.74]
["1997-07-02",6.72]
["1997-07-03",6.63]
["1997-07-04","."]
["1997-07-07",6.58]
["1997-07-08",6.59]
["1997-07-09",6.56]
["1997-07-10",6.56]
["1997-07-11",6.53]
["1997-07-14",6.55]
["1997-07-15",6.55]
["1997-07-16",6.48]
["1997-07-17",6.49]
["1997-07-18",6.52]
["1997-07-21",6.55]
["1997-07-22",6.43]
["1997-07-23",6.42]
["1997-07-24",6.43]
["1997-07-25",6.45]
["1997-07-28",6.43]
["1997-07-29",6.38]
["1997-07-30",6.33]
["1997-07-31",6.3]
["1997-08-01",6.46]
["1997-08-04",6.48]
["1997-08-05",6.49]
["1997-08-06",6.48]
["1997-08-07",6.51]
["1997-08-08",6.64]
["1997-08-11",6.64]
["1997-08-12",6.66]
["1997-08-13",6.64]
["1997-08-14",6.56]
["1997-08-15",6.57]
["1997-08-18",6.53]
["1997-08-19",6.51]
["1997-08-20",6.54]
["1997-08-21",6.6]
["1997-08-22",6.67]
["1997-08-25",6.67]
["1997-08-26",6.66]
["1997-08-27",6.66]
["1997-08-28",6.57]
["1997-08-29",6.61]
["1997-09-01","."]
["1997-09-02",6.58]
["1997-09-03",6.6]
["1997-09-04",6.61]
["1997-09-05",6.65]
["1997-09-08",6.62]
["1997-09-09",6.63]
["1997-09-10",6.66]
["1997-09-11",6.68]
["1997-09-12",6.59]
["1997-09-15",6.58]
["1997-09-16",6.41]
["1997-09-17",6.39]
["1997-09-18",6.4]
["1997-09-19",6.38]
["1997-09-22",6.35]
["1997-09-23",6.38]
["1997-09-24",6.32]
["1997-09-25",6.4]
["1997-09-26",6.37]
["1997-09-29",6.39]
["1997-09-30",6.41]
["1997-10-01",6.33]
["1997-10-02",6.31]
["1997-10-03",6.3]
["1997-10-06",6.27]
["1997-10-07",6.24]
["1997-10-08",6.37]
["1997-10-09",6.38]
["1997-10-10",6.44]
["1997-10-13","."]
["1997-10-14",6.36]
["1997-10-15",6.39]
["1997-10-16",6.39]
["1997-10-17",6.44]
["1997-10-20",6.42]
["1997-10-21",6.42]
["1997-10-22",6.41]
["1997-10-23",6.33]
["1997-10-24",6.3]
["1997-10-27",6.24]
["1997-10-28",6.29]
["1997-10-29",6.23]
["1997-10-30",6.17]
["1997-10-31",6.15]
["1997-11-03",6.21]
["1997-11-04",6.25]
["1997-11-05",6.24]
["1997-11-06",6.15]
["1997-11-07",6.14]
["1997-11-10",6.15]
["1997-11-11","."]
["1997-11-12",6.13]
["1997-11-13",6.11]
["1997-11-14",6.09]
["1997-11-17",6.07]
["1997-11-18",6.07]
["1997-11-19",6.03]
["1997-11-20",6.05]
["1997-11-21",6.04]
["1997-11-24",6.08]
["1997-11-25",6.06]
["1997-11-26",6.06]
["1997-11-27","."]
["1997-11-28",6.04]
["1997-12-01",6.04]
["1997-12-02",6.03]
["1997-12-03",6.02]
["1997-12-04",6.04]
["1997-12-05",6.09]
["1997-12-08",6.14]
["1997-12-09",6.14]
["1997-12-10",6.1]
["1997-12-11",6.02]
["1997-12-12",5.94]
["1997-12-15",5.97]
["1997-12-16",5.96]
["1997-12-17",5.99]
["1997-12-18",5.94]
["1997-12-19",5.92]
["1997-12-22",5.89]
["1997-12-23",5.9]
["1997-12-24",5.91]
["1997-12-25","."]
["1997-12-26",5.9]
["1997-12-29",5.93]
["1997-12-30",5.98]
["1997-12-31",5.93]
["1998-01-01","."]
["1998-01-02",5.86]
["1998-01-05",5.74]
["1998-01-06",5.73]
["1998-01-07",5.8]
["1998-01-08",5.75]
["1998-01-09",5.71]
["1998-01-12",5.7]
["1998-01-13",5.71]
["1998-01-14",5.74]
["1998-01-15",5.74]
["1998-01-16",5.81]
["1998-01-19","."]
["1998-01-20",5.83]
["1998-01-21",5.81]
["1998-01-22",5.85]
["1998-01-23",5.98]
["1998-01-26",5.9]
["1998-01-27",5.95]
["1998-01-28",5.94]
["1998-01-29",5.85]
["1998-01-30",5.82]
["1998-02-02",5.87]
["1998-02-03",5.86]
["1998-02-04",5.87]
["1998-02-05",5.92]
["1998-02-06",5.92]
["1998-02-09",5.94]
["1998-02-10",5.93]
["1998-02-11",5.86]
["1998-02-12",5.87]
["1998-02-13",5.85]
["1998-02-16","."]
["1998-02-17",5.8]
["1998-02-18",5.84]
["1998-02-19",5.85]
["1998-02-20",5.87]
["1998-02-23",5.91]
["1998-02-24",5.97]
["1998-02-25",5.93]
["1998-02-26",5.95]
["1998-02-27",5.92]
["1998-03-02",6.03]
["1998-03-03",6.07]
["1998-03-04",6.05]
["1998-03-05",6.07]
["1998-03-06",6.02]
["1998-03-09",5.97]
["1998-03-10",5.97]
["1998-03-11",5.93]
["1998-03-12",5.87]
["1998-03-13",5.89]
["1998-03-16",5.86]
["1998-03-17",5.89]
["1998-03-18",5.91]
["1998-03-19",5.9]
["1998-03-20",5.89]
["1998-03-23",5.88]
["1998-03-24",5.88]
["1998-03-25",5.94]
["1998-03-26",5.96]
["1998-03-27",5.96]
["1998-03-30",5.98]
["1998-03-31",5.94]
["1998-04-01",5.9]
["1998-04-02",5.85]
["1998-04-03",5.78]
["1998-04-06",5.82]
["1998-04-07",5.84]
["1998-04-08",5.9]
["1998-04-09",5.88]
["1998-04-10","."]
["1998-04-13",5.94]
["1998-04-14",5.91]
["1998-04-15",5.89]
["1998-04-16",5.87]
["1998-04-17",5.88]
["1998-04-20",5.92]
["1998-04-21",5.96]
["1998-04-22",5.96]
["1998-04-23",5.98]
["1998-04-24",5.95]
["1998-04-27",6.07]
["1998-04-28",6.07]
["1998-04-29",6.08]
["1998-04-30",5.95]
["1998-05-01",5.94]
["1998-05-04",5.94]
["1998-05-05",5.98]
["1998-05-06",5.94]
["1998-05-07",5.95]
["1998-05-08",5.98]
["1998-05-11",6.04]
["1998-05-12",5.96]
["1998-05-13",5.95]
["1998-05-14",5.98]
["1998-05-15",5.97]
["1998-05-18",5.92]
["1998-05-19",5.94]
["1998-05-20",5.89]
["1998-05-21",5.93]
["1998-05-22",5.9]
["1998-05-25","."]
["1998-05-26",5.85]
["1998-05-27",5.83]
["1998-05-28",5.83]
["1998-05-29",5.81]
["1998-06-01",5.78]
["1998-06-02",5.8]
["1998-06-03",5.8]
["1998-06-04",5.82]
["1998-06-05",5.79]
["1998-06-08",5.79]
["1998-06-09",5.79]
["1998-06-10",5.7]
["1998-06-11",5.65]
["1998-06-12",5.66]
["1998-06-15",5.61]
["1998-06-16",5.65]
["1998-06-17",5.74]
["1998-06-18",5.7]
["1998-06-19",5.67]
["1998-06-22",5.66]
["1998-06-23",5.64]
["1998-06-24",5.66]
["1998-06-25",5.66]
["1998-06-26",5.64]
["1998-06-29",5.65]
["1998-06-30",5.62]
["1998-07-01",5.63]
["1998-07-02",5.6]
["1998-07-03","."]
["1998-07-06",5.57]
["1998-07-07",5.6]
["1998-07-08",5.63]
["1998-07-09",5.6]
["1998-07-10",5.63]
["1998-07-13",5.68]
["1998-07-14",5.72]
["1998-07-15",5.7]
["1998-07-16",5.72]
["1998-07-17",5.75]
["1998-07-20",5.71]
["1998-07-21",5.67]
["1998-07-22",5.68]
["1998-07-23",5.66]
["1998-07-24",5.68]
["1998-07-27",5.7]
["1998-07-28",5.74]
["1998-07-29",5.77]
["1998-07-30",5.73]
["1998-07-31",5.72]
["1998-08-03",5.67]
["1998-08-04",5.65]
["1998-08-05",5.66]
["1998-08-06",5.67]
["1998-08-07",5.63]
["1998-08-10",5.63]
["1998-08-11",5.6]
["1998-08-12",5.62]
["1998-08-13",5.6]
["1998-08-14",5.55]
["1998-08-17",5.56]
["1998-08-18",5.56]
["1998-08-19",5.56]
["1998-08-20",5.52]
["1998-08-21",5.46]
["1998-08-24",5.48]
["1998-08-25",5.44]
["1998-08-26",5.44]
["1998-08-27",5.38]
["1998-08-28",5.37]
["1998-08-31",5.3]
["1998-09-01",5.34]
["1998-09-02",5.34]
["1998-09-03",5.31]
["1998-09-04",5.29]
["1998-09-07","."]
["1998-09-08",5.34]
["1998-09-09",5.28]
["1998-09-10",5.18]
["1998-09-11",5.23]
["1998-09-14",5.23]
["1998-09-15",5.25]
["1998-09-16",5.23]
["1998-09-17",5.18]
["1998-09-18",5.15]
["1998-09-21",5.12]
["1998-09-22",5.16]
["1998-09-23",5.16]
["1998-09-24",5.15]
["1998-09-25",5.13]
["1998-09-28",5.15]
["1998-09-29",5.0999999999999996]
["1998-09-30",4.9800000000000004]
["1998-10-01",4.9000000000000004]
["1998-10-02",4.8499999999999996]
["1998-10-05",4.7]
["1998-10-06",4.75]
["1998-10-07",4.83]
["1998-10-08",4.99]
["1998-10-09",5.13]
["1998-10-12","."]
["1998-10-13",5.0999999999999996]
["1998-10-14",5]
["1998-10-15",5.0199999999999996]
["1998-10-16",4.96]
["1998-10-19",4.9800000000000004]
["1998-10-20",5.0599999999999996]
["1998-10-21",5.08]
["1998-10-22",5.13]
["1998-10-23",5.16]
["1998-10-26",5.13]
["1998-10-27",5.08]
["1998-10-28",5.13]
["1998-10-29",5.09]
["1998-10-30",5.15]
["1998-11-02",5.23]
["1998-11-03",5.22]
["1998-11-04",5.34]
["1998-11-05",5.29]
["1998-11-06",5.37]
["1998-11-09",5.28]
["1998-11-10",5.27]
["1998-11-11","."]
["1998-11-12",5.25]
["1998-11-13",5.26]
["1998-11-16",5.28]
["1998-11-17",5.3]
["1998-11-18",5.25]
["1998-11-19",5.25]
["1998-11-20",5.22]
["1998-11-23",5.25]
["1998-11-24",5.23]
["1998-11-25",5.19]
["1998-11-26","."]
["1998-11-27",5.16]
["1998-11-30",5.08]
["1998-12-01",5.0599999999999996]
["1998-12-02",5.03]
["1998-12-03",5.0199999999999996]
["1998-12-04",5.05]
["1998-12-07",5.05]
["1998-12-08",5]
["1998-12-09",4.97]
["1998-12-10",4.95]
["1998-12-11",5.0199999999999996]
["1998-12-14",4.99]
["1998-12-15",5.03]
["1998-12-16",5.01]
["1998-12-17",5.01]
["1998-12-18",5.01]
["1998-12-21",5.07]
["1998-12-22",5.13]
["1998-12-23",5.2]
["1998-12-24",5.23]
["1998-12-25","."]
["1998-12-28",5.17]
["1998-12-29",5.12]
["1998-12-30",5.09]
["1998-12-31",5.09]
["1999-01-01","."]
["1999-01-04",5.15]
["1999-01-05",5.21]
["1999-01-06",5.17]
["1999-01-07",5.23]
["1999-01-08",5.26]
["1999-01-11",5.29]
["1999-01-12",5.23]
["1999-01-13",5.16]
["1999-01-14",5.07]
["1999-01-15",5.0999999999999996]
["1999-01-18","."]
["1999-01-19",5.14]
["1999-01-20",5.18]
["1999-01-21",5.14]
["1999-01-22",5.09]
["1999-01-25",5.12]
["1999-01-26",5.12]
["1999-01-27",5.14]
["1999-01-28",5.1100000000000003]
["1999-01-29",5.09]
["1999-02-01",5.19]
["1999-02-02",5.24]
["1999-02-03",5.25]
["1999-02-04",5.3]
["1999-02-05",5.34]
["1999-02-08",5.35]
["1999-02-09",5.33]
["1999-02-10",5.34]
["1999-02-11",5.29]
["1999-02-12",5.42]
["1999-02-15","."]
["1999-02-16",5.35]
["1999-02-17",5.32]
["1999-02-18",5.37]
["1999-02-19",5.38]
["1999-02-22",5.36]
["1999-02-23",5.42]
["1999-02-24",5.51]
["1999-02-25",5.61]
["1999-02-26",5.57]
["1999-03-01",5.67]
["1999-03-02",5.63]
["1999-03-03",5.68]
["1999-03-04",5.69]
["1999-03-05",5.6]
["1999-03-08",5.6]
["1999-03-09",5.54]
["1999-03-10",5.56]
["1999-03-11",5.57]
["1999-03-12",5.54]
["1999-03-15",5.51]
["1999-03-16",5.48]
["1999-03-17",5.51]
["1999-03-18",5.49]
["1999-03-19",5.53]
["1999-03-22",5.57]
["1999-03-23",5.57]
["1999-03-24",5.54]
["1999-03-25",5.59]
["1999-03-26",5.61]
["1999-03-29",5.65]
["1999-03-30",5.59]
["1999-03-31",5.63]
["1999-04-01",5.67]
["1999-04-02",5.59]
["1999-04-05",5.59]
["1999-04-06",5.52]
["1999-04-07",5.51]
["1999-04-08",5.44]
["1999-04-09",5.46]
["1999-04-12",5.45]
["1999-04-13",5.5]
["1999-04-14",5.51]
["1999-04-15",5.53]
["1999-04-16",5.57]
["1999-04-19",5.55]
["1999-04-20",5.52]
["1999-04-21",5.52]
["1999-04-22",5.61]
["1999-04-23",5.6]
["1999-04-26",5.57]
["1999-04-27",5.55]
["1999-04-28",5.58]
["1999-04-29",5.53]
["1999-04-30",5.68]
["1999-05-03",5.67]
["1999-05-04",5.72]
["1999-05-05",5.71]
["1999-05-06",5.8]
["1999-05-07",5.82]
["1999-05-10",5.79]
["1999-05-11",5.85]
["1999-05-12",5.83]
["1999-05-13",5.75]
["1999-05-14",5.92]
["1999-05-17",5.91]
["1999-05-18",5.9]
["1999-05-19",5.81]
["1999-05-20",5.83]
["1999-05-21",5.78]
["1999-05-24",5.77]
["1999-05-25",5.76]
["1999-05-26",5.8]
["1999-05-27",5.85]
["1999-05-28",5.84]
["1999-05-31","."]
["1999-06-01",5.94]
["1999-06-02",5.94]
["1999-06-03",5.96]
["1999-06-04",5.97]
["1999-06-07",5.97]
["1999-06-08",6]
["1999-06-09",6.02]
["1999-06-10",6.05]
["1999-06-11",6.13]
["1999-06-14",6.11]
["1999-06-15",6.11]
["1999-06-16",6.08]
["1999-06-17",5.95]
["1999-06-18",5.98]
["1999-06-21",6.03]
["1999-06-22",6.07]
["1999-06-23",6.13]
["1999-06-24",6.17]
["1999-06-25",6.16]
["1999-06-28",6.1]
["1999-06-29",6.07]
["1999-06-30",5.98]
["1999-07-01",6.02]
["1999-07-02",6]
["1999-07-05","."]
["1999-07-06",6.05]
["1999-07-07",6.08]
["1999-07-08",6.01]
["1999-07-09",6.01]
["1999-07-12",5.92]
["1999-07-13",5.9]
["1999-07-14",5.92]
["1999-07-15",5.91]
["1999-07-16",5.9]
["1999-07-19",5.9]
["1999-07-20",5.89]
["1999-07-21",5.91]
["1999-07-22",5.97]
["1999-07-23",6.02]
["1999-07-26",6.04]
["1999-07-27",6.01]
["1999-07-28",6.01]
["1999-07-29",6.07]
["1999-07-30",6.11]
["1999-08-02",6.13]
["1999-08-03",6.15]
["1999-08-04",6.12]
["1999-08-05",6.05]
["1999-08-06",6.16]
["1999-08-09",6.23]
["1999-08-10",6.25]
["1999-08-11",6.22]
["1999-08-12",6.18]
["1999-08-13",6.09]
["1999-08-16",6.1]
["1999-08-17",6.02]
["1999-08-18",6.01]
["1999-08-19",6.03]
["1999-08-20",5.99]
["1999-08-23",5.98]
["1999-08-24",5.95]
["1999-08-25",5.87]
["1999-08-26",5.88]
["1999-08-27",5.96]
["1999-08-30",6.07]
["1999-08-31",6.07]
["1999-09-01",6.08]
["1999-09-02",6.15]
["1999-09-03",6.03]
["1999-09-06","."]
["1999-09-07",6.07]
["1999-09-08",6.07]
["1999-09-09",6.1]
["1999-09-10",6.03]
["1999-09-13",6.06]
["1999-09-14",6.11]
["1999-09-15",6.11]
["1999-09-16",6.08]
["1999-09-17",6.05]
["1999-09-20",6.08]
["1999-09-21",6.1]
["1999-09-22",6.1]
["1999-09-23",6.05]
["1999-09-24",5.95]
["1999-09-27",6.02]
["1999-09-28",6.07]
["1999-09-29",6.13]
["1999-09-30",6.06]
["1999-10-01",6.15]
["1999-10-04",6.1]
["1999-10-05",6.17]
["1999-10-06",6.17]
["1999-10-07",6.19]
["1999-10-08",6.2]
["1999-10-11","."]
["1999-10-12",6.23]
["1999-10-13",6.29]
["1999-10-14",6.32]
["1999-10-15",6.26]
["1999-10-18",6.3]
["1999-10-19",6.35]
["1999-10-20",6.34]
["1999-10-21",6.36]
["1999-10-22",6.36]
["1999-10-25",6.36]
["1999-10-26",6.38]
["1999-10-27",6.33]
["1999-10-28",6.25]
["1999-10-29",6.16]
["1999-11-01",6.19]
["1999-11-02",6.15]
["1999-11-03",6.14]
["1999-11-04",6.09]
["1999-11-05",6.05]
["1999-11-08",6.06]
["1999-11-09",6.07]
["1999-11-10",6.09]
["1999-11-11","."]
["1999-11-12",6.03]
["1999-11-15",6.04]
["1999-11-16",6.06]
["1999-11-17",6.13]
["1999-11-18",6.17]
["1999-11-19",6.17]
["1999-11-22",6.2]
["1999-11-23",6.2]
["1999-11-24",6.22]
["1999-11-25","."]
["1999-11-26",6.24]
["1999-11-29",6.31]
["1999-11-30",6.29]
["1999-12-01",6.3]
["1999-12-02",6.31]
["1999-12-03",6.27]
["1999-12-06",6.25]
["1999-12-07",6.21]
["1999-12-08",6.23]
["1999-12-09",6.22]
["1999-12-10",6.17]
["1999-12-13",6.2]
["1999-12-14",6.31]
["1999-12-15",6.34]
["1999-12-16",6.39]
["1999-12-17",6.38]
["1999-12-20",6.44]
["1999-12-21",6.46]
["1999-12-22",6.47]
["1999-12-23",6.48]
["1999-12-24","."]
["1999-12-27",6.46]
["1999-12-28",6.48]
["1999-12-29",6.45]
["1999-12-30",6.43]
["1999-12-31",6.48]
["2000-01-03",6.61]
["2000-01-04",6.53]
["2000-01-05",6.64]
["2000-01-06",6.58]
["2000-01-07",6.55]
["2000-01-10",6.59]
["2000-01-11",6.68]
["2000-01-12",6.71]
["2000-01-13",6.65]
["2000-01-14",6.69]
["2000-01-17","."]
["2000-01-18",6.75]
["2000-01-19",6.72]
["2000-01-20",6.74]
["2000-01-21",6.71]
["2000-01-24",6.65]
["2000-01-25",6.64]
["2000-01-26",6.6]
["2000-01-27",6.53]
["2000-01-28",6.45]
["2000-01-31",6.49]
["2000-02-01",6.43]
["2000-02-02",6.32]
["2000-02-03",6.17]
["2000-02-04",6.23]
["2000-02-07",6.34]
["2000-02-08",6.22]
["2000-02-09",6.32]
["2000-02-10",6.35]
["2000-02-11",6.29]
["2000-02-14",6.22]
["2000-02-15",6.26]
["2000-02-16",6.27]
["2000-02-17",6.23]
["2000-02-18",6.16]
["2000-02-21","."]
["2000-02-22",6.08]
["2000-02-23",6.14]
["2000-02-24",6.13]
["2000-02-25",6.17]
["2000-02-28",6.16]
["2000-02-29",6.15]
["2000-03-01",6.16]
["2000-03-02",6.15]
["2000-03-03",6.13]
["2000-03-06",6.16]
["2000-03-07",6.16]
["2000-03-08",6.17]
["2000-03-09",6.16]
["2000-03-10",6.19]
["2000-03-13",6.17]
["2000-03-14",6.11]
["2000-03-15",6.07]
["2000-03-16",6.05]
["2000-03-17",6.01]
["2000-03-20",5.99]
["2000-03-21",5.97]
["2000-03-22",5.97]
["2000-03-23",5.92]
["2000-03-24",6]
["2000-03-27",5.99]
["2000-03-28",5.98]
["2000-03-29",5.99]
["2000-03-30",5.89]
["2000-03-31",5.84]
["2000-04-03",5.84]
["2000-04-04",5.77]
["2000-04-05",5.81]
["2000-04-06",5.8]
["2000-04-07",5.71]
["2000-04-10",5.69]
["2000-04-11",5.77]
["2000-04-12",5.84]
["2000-04-13",5.81]
["2000-04-14",5.79]
["2000-04-17",5.92]
["2000-04-18",5.92]
["2000-04-19",5.85]
["2000-04-20",5.83]
["2000-04-21","."]
["2000-04-24",5.86]
["2000-04-25",5.95]
["2000-04-26",5.95]
["2000-04-27",6]
["2000-04-28",5.97]
["2000-05-01",5.98]
["2000-05-02",6.03]
["2000-05-03",6.11]
["2000-05-04",6.19]
["2000-05-05",6.2]
["2000-05-08",6.25]
["2000-05-09",6.22]
["2000-05-10",6.18]
["2000-05-11",6.16]
["2000-05-12",6.2]
["2000-05-15",6.17]
["2000-05-16",6.12]
["2000-05-17",6.18]
["2000-05-18",6.24]
["2000-05-19",6.22]
["2000-05-22",6.18]
["2000-05-23",6.17]
["2000-05-24",6.19]
["2000-05-25",6.11]
["2000-05-26",6.06]
["2000-05-29","."]
["2000-05-30",6.09]
["2000-05-31",6.02]
["2000-06-01",5.95]
["2000-06-02",5.94]
["2000-06-05",5.91]
["2000-06-06",5.91]
["2000-06-07",5.89]
["2000-06-08",5.89]
["2000-06-09",5.89]
["2000-06-12",5.88]
["2000-06-13",5.94]
["2000-06-14",5.91]
["2000-06-15",5.93]
["2000-06-16",5.88]
["2000-06-19",5.89]
["2000-06-20",5.9]
["2000-06-21",5.96]
["2000-06-22",5.98]
["2000-06-23",6.04]
["2000-06-26",5.99]
["2000-06-27",5.95]
["2000-06-28",5.97]
["2000-06-29",5.88]
["2000-06-30",5.9]
["2000-07-03",5.87]
["2000-07-04","."]
["2000-07-05",5.86]
["2000-07-06",5.91]
["2000-07-07",5.87]
["2000-07-10",5.88]
["2000-07-11",5.89]
["2000-07-12",5.89]
["2000-07-13",5.81]
["2000-07-14",5.88]
["2000-07-17",5.93]
["2000-07-18",5.92]
["2000-07-19",5.92]
["2000-07-20",5.81]
["2000-07-21",5.79]
["2000-07-24",5.81]
["2000-07-25",5.81]
["2000-07-26",5.82]
["2000-07-27",5.78]
["2000-07-28",5.78]
["2000-07-31",5.79]
["2000-08-01",5.74]
["2000-08-02",5.77]
["2000-08-03",5.74]
["2000-08-04",5.72]
["2000-08-07",5.76]
["2000-08-08",5.73]
["2000-08-09",5.73]
["2000-08-10",5.68]
["2000-08-11",5.72]
["2000-08-14",5.7]
["2000-08-15",5.72]
["2000-08-16",5.73]
["2000-08-17",5.72]
["2000-08-18",5.69]
["2000-08-21",5.71]
["2000-08-22",5.71]
["2000-08-23",5.68]
["2000-08-24",5.67]
["2000-08-25",5.67]
["2000-08-28",5.72]
["2000-08-29",5.75]
["2000-08-30",5.74]
["2000-08-31",5.67]
["2000-09-01",5.67]
["2000-09-04","."]
["2000-09-05",5.67]
["2000-09-06",5.71]
["2000-09-07",5.72]
["2000-09-08",5.7]
["2000-09-11",5.73]
["2000-09-12",5.76]
["2000-09-13",5.73]
["2000-09-14",5.81]
["2000-09-15",5.9]
["2000-09-18",5.96]
["2000-09-19",5.92]
["2000-09-20",5.97]
["2000-09-21",5.93]
["2000-09-22",5.92]
["2000-09-25",5.9]
["2000-09-26",5.86]
["2000-09-27",5.9]
["2000-09-28",5.89]
["2000-09-29",5.88]
["2000-10-02",5.93]
["2000-10-03",5.94]
["2000-10-04",5.95]
["2000-10-05",5.91]
["2000-10-06",5.85]
["2000-10-09","."]
["2000-10-10",5.83]
["2000-10-11",5.83]
["2000-10-12",5.82]
["2000-10-13",5.8]
["2000-10-16",5.81]
["2000-10-17",5.77]
["2000-10-18",5.77]
["2000-10-19",5.76]
["2000-10-20",5.73]
["2000-10-23",5.68]
["2000-10-24",5.71]
["2000-10-25",5.75]
["2000-10-26",5.74]
["2000-10-27",5.74]
["2000-10-30",5.76]
["2000-10-31",5.79]
["2000-11-01",5.78]
["2000-11-02",5.79]
["2000-11-03",5.86]
["2000-11-06",5.89]
["2000-11-07",5.9]
["2000-11-08",5.89]
["2000-11-09",5.85]
["2000-11-10",5.88]
["2000-11-13",5.85]
["2000-11-14",5.81]
["2000-11-15",5.77]
["2000-11-16",5.75]
["2000-11-17",5.78]
["2000-11-20",5.76]
["2000-11-21",5.74]
["2000-11-22",5.68]
["2000-11-23","."]
["2000-11-24",5.67]
["2000-11-27",5.71]
["2000-11-28",5.67]
["2000-11-29",5.66]
["2000-11-30",5.6]
["2000-12-01",5.64]
["2000-12-04",5.66]
["2000-12-05",5.59]
["2000-12-06",5.52]
["2000-12-07",5.51]
["2000-12-08",5.55]
["2000-12-11",5.54]
["2000-12-12",5.53]
["2000-12-13",5.48]
["2000-12-14",5.45]
["2000-12-15",5.44]
["2000-12-18",5.44]
["2000-12-19",5.47]
["2000-12-20",5.42]
["2000-12-21",5.41]
["2000-12-22",5.4]
["2000-12-25","."]
["2000-12-26",5.41]
["2000-12-27",5.45]
["2000-12-28",5.44]
["2000-12-29",5.46]
["2001-01-01","."]
["2001-01-02",5.35]
["2001-01-03",5.49]
["2001-01-04",5.44]
["2001-01-05",5.41]
["2001-01-08",5.42]
["2001-01-09",5.43]
["2001-01-10",5.49]
["2001-01-11",5.55]
["2001-01-12",5.63]
["2001-01-15","."]
["2001-01-16",5.6]
["2001-01-17",5.52]
["2001-01-18",5.47]
["2001-01-19",5.56]
["2001-01-22",5.61]
["2001-01-23",5.65]
["2001-01-24",5.67]
["2001-01-25",5.61]
["2001-01-26",5.64]
["2001-01-29",5.69]
["2001-01-30",5.59]
["2001-01-31",5.54]
["2001-02-01",5.46]
["2001-02-02",5.51]
["2001-02-05",5.48]
["2001-02-06",5.51]
["2001-02-07",5.52]
["2001-02-08",5.44]
["2001-02-09",5.38]
["2001-02-12",5.42]
["2001-02-13",5.43]
["2001-02-14",5.44]
["2001-02-15",5.5]
["2001-02-16",5.46]
["2001-02-19","."]
["2001-02-20",5.46]
["2001-02-21",5.49]
["2001-02-22",5.52]
["2001-02-23",5.49]
["2001-02-26",5.45]
["2001-02-27",5.34]
["2001-02-28",5.34]
["2001-03-01",5.29]
["2001-03-02",5.38]
["2001-03-05",5.36]
["2001-03-06",5.38]
["2001-03-07",5.32]
["2001-03-08",5.3]
["2001-03-09",5.32]
["2001-03-12",5.31]
["2001-03-13",5.34]
["2001-03-14",5.28]
["2001-03-15",5.29]
["2001-03-16",5.28]
["2001-03-19",5.3]
["2001-03-20",5.27]
["2001-03-21",5.28]
["2001-03-22",5.25]
["2001-03-23",5.3]
["2001-03-26",5.36]
["2001-03-27",5.45]
["2001-03-28",5.47]
["2001-03-29",5.48]
["2001-03-30",5.46]
["2001-04-02",5.49]
["2001-04-03",5.48]
["2001-04-04",5.5]
["2001-04-05",5.53]
["2001-04-06",5.46]
["2001-04-09",5.5]
["2001-04-10",5.63]
["2001-04-11",5.6]
["2001-04-12",5.61]
["2001-04-13","."]
["2001-04-16",5.7]
["2001-04-17",5.65]
["2001-04-18",5.65]
["2001-04-19",5.77]
["2001-04-20",5.79]
["2001-04-23",5.73]
["2001-04-24",5.75]
["2001-04-25",5.78]
["2001-04-26",5.71]
["2001-04-27",5.81]
["2001-04-30",5.78]
["2001-05-01",5.75]
["2001-05-02",5.71]
["2001-05-03",5.64]
["2001-05-04",5.65]
["2001-05-07",5.68]
["2001-05-08",5.72]
["2001-05-09",5.67]
["2001-05-10",5.75]
["2001-05-11",5.88]
["2001-05-14",5.85]
["2001-05-15",5.89]
["2001-05-16",5.86]
["2001-05-17",5.8]
["2001-05-18",5.76]
["2001-05-21",5.75]
["2001-05-22",5.78]
["2001-05-23",5.79]
["2001-05-24",5.87]
["2001-05-25",5.86]
["2001-05-28","."]
["2001-05-29",5.86]
["2001-05-30",5.86]
["2001-05-31",5.78]
["2001-06-01",5.71]
["2001-06-04",5.69]
["2001-06-05",5.66]
["2001-06-06",5.65]
["2001-06-07",5.72]
["2001-06-08",5.73]
["2001-06-11",5.69]
["2001-06-12",5.65]
["2001-06-13",5.66]
["2001-06-14",5.65]
["2001-06-15",5.68]
["2001-06-18",5.7]
["2001-06-19",5.69]
["2001-06-20",5.67]
["2001-06-21",5.64]
["2001-06-22",5.58]
["2001-06-25",5.59]
["2001-06-26",5.65]
["2001-06-27",5.62]
["2001-06-28",5.68]
["2001-06-29",5.75]
["2001-07-02",5.7]
["2001-07-03",5.73]
["2001-07-04","."]
["2001-07-05",5.76]
["2001-07-06",5.75]
["2001-07-09",5.7]
["2001-07-10",5.68]
["2001-07-11",5.69]
["2001-07-12",5.65]
["2001-07-13",5.64]
["2001-07-16",5.59]
["2001-07-17",5.59]
["2001-07-18",5.52]
["2001-07-19",5.53]
["2001-07-20",5.54]
["2001-07-23",5.53]
["2001-07-24",5.52]
["2001-07-25",5.58]
["2001-07-26",5.59]
["2001-07-27",5.55]
["2001-07-30",5.53]
["2001-07-31",5.51]
["2001-08-01",5.53]
["2001-08-02",5.57]
["2001-08-03",5.59]
["2001-08-06",5.59]
["2001-08-07",5.6]
["2001-08-08",5.52]
["2001-08-09",5.54]
["2001-08-10",5.52]
["2001-08-13",5.52]
["2001-08-14",5.51]
["2001-08-15",5.52]
["2001-08-16",5.48]
["2001-08-17",5.43]
["2001-08-20",5.46]
["2001-08-21",5.44]
["2001-08-22",5.44]
["2001-08-23",5.41]
["2001-08-24",5.45]
["2001-08-27",5.47]
["2001-08-28",5.41]
["2001-08-29",5.36]
["2001-08-30",5.37]
["2001-08-31",5.39]
["2001-09-03","."]
["2001-09-04",5.5]
["2001-09-05",5.48]
["2001-09-06",5.41]
["2001-09-07",5.39]
["2001-09-10",5.43]
["2001-09-11","."]
["2001-09-12","."]
["2001-09-13",5.39]
["2001-09-14",5.35]
["2001-09-17",5.41]
["2001-09-18",5.55]
["2001-09-19",5.56]
["2001-09-20",5.62]
["2001-09-21",5.59]
["2001-09-24",5.58]
["2001-09-25",5.58]
["2001-09-26",5.5]
["2001-09-27",5.45]
["2001-09-28",5.42]
["2001-10-01",5.38]
["2001-10-02",5.34]
["2001-10-03",5.32]
["2001-10-04",5.31]
["2001-10-05",5.31]
["2001-10-08","."]
["2001-10-09",5.39]
["2001-10-10",5.36]
["2001-10-11",5.41]
["2001-10-12",5.42]
["2001-10-15",5.38]
["2001-10-16",5.35]
["2001-10-17",5.32]
["2001-10-18",5.32]
["2001-10-19",5.36]
["2001-10-22",5.36]
["2001-10-23",5.38]
["2001-10-24",5.32]
["2001-10-25",5.28]
["2001-10-26",5.27]
["2001-10-29",5.25]
["2001-10-30",5.22]
["2001-10-31",4.8899999999999997]
["2001-11-01",4.79]
["2001-11-02",4.96]
["2001-11-05",4.8600000000000003]
["2001-11-06",4.8600000000000003]
["2001-11-07",4.79]
["2001-11-08",4.87]
["2001-11-09",4.88]
["2001-11-12","."]
["2001-11-13",4.92]
["2001-11-14",5.0199999999999996]
["2001-11-15",5.22]
["2001-11-16",5.3]
["2001-11-19",5.22]
["2001-11-20",5.3]
["2001-11-21",5.35]
["2001-11-22","."]
["2001-11-23",5.39]
["2001-11-26",5.39]
["2001-11-27",5.37]
["2001-11-28",5.36]
["2001-11-29",5.24]
["2001-11-30",5.27]
["2001-12-03",5.26]
["2001-12-04",5.22]
["2001-12-05",5.35]
["2001-12-06",5.47]
["2001-12-07",5.6]
["2001-12-10",5.58]
["2001-12-11",5.55]
["2001-12-12",5.47]
["2001-12-13",5.53]
["2001-12-14",5.59]
["2001-12-17",5.61]
["2001-12-18",5.52]
["2001-12-19",5.45]
["2001-12-20",5.43]
["2001-12-21",5.45]
["2001-12-24",5.49]
["2001-12-25","."]
["2001-12-26",5.52]
["2001-12-27",5.49]
["2001-12-28",5.54]
["2001-12-31",5.48]
["2002-01-01","."]
["2002-01-02",5.56]
["2002-01-03",5.54]
["2002-01-04",5.57]
["2002-01-07",5.49]
["2002-01-08",5.51]
["2002-01-09",5.51]
["2002-01-10",5.42]
["2002-01-11",5.37]
["2002-01-14",5.38]
["2002-01-15",5.34]
["2002-01-16",5.36]
["2002-01-17",5.41]
["2002-01-18",5.36]
["2002-01-21","."]
["2002-01-22",5.39]
["2002-01-23",5.48]
["2002-01-24",5.47]
["2002-01-25",5.47]
["2002-01-28",5.47]
["2002-01-29",5.4]
["2002-01-30",5.41]
["2002-01-31",5.44]
["2002-02-01",5.4]
["2002-02-04",5.35]
["2002-02-05",5.35]
["2002-02-06",5.38]
["2002-02-07",5.42]
["2002-02-08",5.39]
["2002-02-11",5.41]
["2002-02-12",5.45]
["2002-02-13",5.47]
["2002-02-14",5.42]
["2002-02-15",5.37]
["2002-02-18","."]
["2002-02-19","."]
["2002-02-20","."]
["2002-02-21","."]
["2002-02-22","."]
["2002-02-25","."]
["2002-02-26","."]
["2002-02-27","."]
["2002-02-28","."]
["2002-03-01","."]
["2002-03-04","."]
["2002-03-05","."]
["2002-03-06","."]
["2002-03-07","."]
["2002-03-08","."]
["2002-03-11","."]
["2002-03-12","."]
["2002-03-13","."]
["2002-03-14","."]
["2002-03-15","."]
["2002-03-18","."]
["2002-03-19","."]
["2002-03-20","."]
["2002-03-21","."]
["2002-03-22","."]
["2002-03-25","."]
["2002-03-26","."]
["2002-03-27","."]
["2002-03-28","."]
["2002-03-29","."]
["2002-04-01","."]
["2002-04-02","."]
["2002-04-03","."]
["2002-04-04","."]
["2002-04-05","."]
["2002-04-08","."]
["2002-04-09","."]
["2002-04-10","."]
["2002-04-11","."]
["2002-04-12","."]
["2002-04-15","."]
["2002-04-16","."]
["2002-04-17","."]
["2002-04-18","."]
["2002-04-19","."]
["2002-04-22","."]
["2002-04-23","."]
["2002-04-24","."]
["2002-04-25","."]
["2002-04-26","."]
["2002-04-29","."]
["2002-04-30","."]
["2002-05-01","."]
["2002-05-02","."]
["2002-05-03","."]
["2002-05-06","."]
["2002-05-07","."]
["2002-05-08","."]
["2002-05-09","."]
["2002-05-10","."]
["2002-05-13","."]
["2002-05-14","."]
["2002-05-15","."]
["2002-05-16","."]
["2002-05-17","."]
["2002-05-20","."]
["2002-05-21","."]
["2002-05-22","."]
["2002-05-23","."]
["2002-05-24","."]
["2002-05-27","."]
["2002-05-28","."]
["2002-05-29","."]
["2002-05-30","."]
["2002-05-31","."]
["2002-06-03","."]
["2002-06-04","."]
["2002-06-05","."]
["2002-06-06","."]
["2002-06-07","."]
["2002-06-10","."]
["2002-06-11","."]
["2002-06-12","."]
["2002-06-13","."]
["2002-06-14","."]
["2002-06-17","."]
["2002-06-18","."]
["2002-06-19","."]
["2002-06-20","."]
["2002-06-21","."]
["2002-06-24","."]
["2002-06-25","."]
["2002-06-26","."]
["2002-06-27","."]
["2002-06-28","."]
["2002-07-01","."]
["2002-07-02","."]
["2002-07-03","."]
["2002-07-04","."]
["2002-07-05","."]
["2002-07-08","."]
["2002-07-09","."]
["2002-07-10","."]
["2002-07-11","."]
["2002-07-12","."]
["2002-07-15","."]
["2002-07-16","."]
["2002-07-17","."]
["2002-07-18","."]
["2002-07-19","."]
["2002-07-22","."]
["2002-07-23","."]
["2002-07-24","."]
["2002-07-25","."]
["2002-07-26","."]
["2002-07-29","."]
["2002-07-30","."]
["2002-07-31","."]
["2002-08-01","."]
["2002-08-02","."]
["2002-08-05","."]
["2002-08-06","."]
["2002-08-07","."]
["2002-08-08","."]
["2002-08-09","."]
["2002-08-12","."]
["2002-08-13","."]
["2002-08-14","."]
["2002-08-15","."]
["2002-08-16","."]
["2002-08-19","."]
["2002-08-20","."]
["2002-08-21","."]
["2002-08-22","."]
["2002-08-23","."]
["2002-08-26","."]
["2002-08-27","."]
["2002-08-28","."]
["2002-08-29","."]
["2002-08-30","."]
["2002-09-02","."]
["2002-09-03","."]
["2002-09-04","."]
["2002-09-05","."]
["2002-09-06","."]
["2002-09-09","."]
["2002-09-10","."]
["2002-09-11","."]
["2002-09-12","."]
["2002-09-13","."]
["2002-09-16","."]
["2002-09-17","."]
["2002-09-18","."]
["2002-09-19","."]
["2002-09-20","."]
["2002-09-23","."]
["2002-09-24","."]
["2002-09-25","."]
["2002-09-26","."]
["2002-09-27","."]
["2002-09-30","."]
["2002-10-01","."]
["2002-10-02","."]
["2002-10-03","."]
["2002-10-04","."]
["2002-10-07","."]
["2002-10-08","."]
["2002-10-09","."]
["2002-10-10","."]
["2002-10-11","."]
["2002-10-14","."]
["2002-10-15","."]
["2002-10-16","."]
["2002-10-17","."]
["2002-10-18","."]
["2002-10-21","."]
["2002-10-22","."]
["2002-10-23","."]
["2002-10-24","."]
["2002-10-25","."]
["2002-10-28","."]
["2002-10-29","."]
["2002-10-30","."]
["2002-10-31","."]
["2002-11-01","."]
["2002-11-04","."]
["2002-11-05","."]
["2002-11-06","."]
["2002-11-07","."]
["2002-11-08","."]
["2002-11-11","."]
["2002-11-12","."]
["2002-11-13","."]
["2002-11-14","."]
["2002-11-15","."]
["2002-11-18","."]
["2002-11-19","."]
["2002-11-20","."]
["2002-11-21","."]
["2002-11-22","."]
["2002-11-25","."]
["2002-11-26","."]
["2002-11-27","."]
["2002-11-28","."]
["2002-11-29","."]
["2002-12-02","."]
["2002-12-03","."]
["2002-12-04","."]
["2002-12-05","."]
["2002-12-06","."]
["2002-12-09","."]
["2002-12-10","."]
["2002-12-11","."]
["2002-12-12","."]
["2002-12-13","."]
["2002-12-16","."]
["2002-12-17","."]
["2002-12-18","."]
["2002-12-19","."]
["2002-12-20","."]
["2002-12-23","."]
["2002-12-24","."]
["2002-12-25","."]
["2002-12-26","."]
["2002-12-27","."]
["2002-12-30","."]
["2002-12-31","."]
["2003-01-01","."]
["2003-01-02","."]
["2003-01-03","."]
["2003-01-06","."]
["2003-01-07","."]
["2003-01-08","."]
["2003-01-09","."]
["2003-01-10","."]
["2003-01-13","."]
["2003-01-14","."]
["2003-01-15","."]
["2003-01-16","."]
["2003-01-17","."]
["2003-01-20","."]
["2003-01-21","."]
["2003-01-22","."]
["2003-01-23","."]
["2003-01-24","."]
["2003-01-27","."]
["2003-01-28","."]
["2003-01-29","."]
["2003-01-30","."]
["2003-01-31","."]
["2003-02-03","."]
["2003-02-04","."]
["2003-02-05","."]
["2003-02-06","."]
["2003-02-07","."]
["2003-02-10","."]
["2003-02-11","."]
["2003-02-12","."]
["2003-02-13","."]
["2003-02-14","."]
["2003-02-17","."]
["2003-02-18","."]
["2003-02-19","."]
["2003-02-20","."]
["2003-02-21","."]
["2003-02-24","."]
["2003-02-25","."]
["2003-02-26","."]
["2003-02-27","."]
["2003-02-28","."]
["2003-03-03","."]
["2003-03-04","."]
["2003-03-05","."]
["2003-03-06","."]
["2003-03-07","."]
["2003-03-10","."]
["2003-03-11","."]
["2003-03-12","."]
["2003-03-13","."]
["2003-03-14","."]
["2003-03-17","."]
["2003-03-18","."]
["2003-03-19","."]
["2003-03-20","."]
["2003-03-21","."]
["2003-03-24","."]
["2003-03-25","."]
["2003-03-26","."]
["2003-03-27","."]
["2003-03-28","."]
["2003-03-31","."]
["2003-04-01","."]
["2003-04-02","."]
["2003-04-03","."]
["2003-04-04","."]
["2003-04-07","."]
["2003-04-08","."]
["2003-04-09","."]
["2003-04-10","."]
["2003-04-11","."]
["2003-04-14","."]
["2003-04-15","."]
["2003-04-16","."]
["2003-04-17","."]
["2003-04-18","."]
["2003-04-21","."]
["2003-04-22","."]
["2003-04-23","."]
["2003-04-24","."]
["2003-04-25","."]
["2003-04-28","."]
["2003-04-29","."]
["2003-04-30","."]
["2003-05-01","."]
["2003-05-02","."]
["2003-05-05","."]
["2003-05-06","."]
["2003-05-07","."]
["2003-05-08","."]
["2003-05-09","."]
["2003-05-12","."]
["2003-05-13","."]
["2003-05-14","."]
["2003-05-15","."]
["2003-05-16","."]
["2003-05-19","."]
["2003-05-20","."]
["2003-05-21","."]
["2003-05-22","."]
["2003-05-23","."]
["2003-05-26","."]
["2003-05-27","."]
["2003-05-28","."]
["2003-05-29","."]
["2003-05-30","."]
["2003-06-02","."]
["2003-06-03","."]
["2003-06-04","."]
["2003-06-05","."]
["2003-06-06","."]
["2003-06-09","."]
["2003-06-10","."]
["2003-06-11","."]
["2003-06-12","."]
["2003-06-13","."]
["2003-06-16","."]
["2003-06-17","."]
["2003-06-18","."]
["2003-06-19","."]
["2003-06-20","."]
["2003-06-23","."]
["2003-06-24","."]
["2003-06-25","."]
["2003-06-26","."]
["2003-06-27","."]
["2003-06-30","."]
["2003-07-01","."]
["2003-07-02","."]
["2003-07-03","."]
["2003-07-04","."]
["2003-07-07","."]
["2003-07-08","."]
["2003-07-09","."]
["2003-07-10","."]
["2003-07-11","."]
["2003-07-14","."]
["2003-07-15","."]
["2003-07-16","."]
["2003-07-17","."]
["2003-07-18","."]
["2003-07-21","."]
["2003-07-22","."]
["2003-07-23","."]
["2003-07-24","."]
["2003-07-25","."]
["2003-07-28","."]
["2003-07-29","."]
["2003-07-30","."]
["2003-07-31","."]
["2003-08-01","."]
["2003-08-04","."]
["2003-08-05","."]
["2003-08-06","."]
["2003-08-07","."]
["2003-08-08","."]
["2003-08-11","."]
["2003-08-12","."]
["2003-08-13","."]
["2003-08-14","."]
["2003-08-15","."]
["2003-08-18","."]
["2003-08-19","."]
["2003-08-20","."]
["2003-08-21","."]
["2003-08-22","."]
["2003-08-25","."]
["2003-08-26","."]
["2003-08-27","."]
["2003-08-28","."]
["2003-08-29","."]
["2003-09-01","."]
["2003-09-02","."]
["2003-09-03","."]
["2003-09-04","."]
["2003-09-05","."]
["2003-09-08","."]
["2003-09-09","."]
["2003-09-10","."]
["2003-09-11","."]
["2003-09-12","."]
["2003-09-15","."]
["2003-09-16","."]
["2003-09-17","."]
["2003-09-18","."]
["2003-09-19","."]
["2003-09-22","."]
["2003-09-23","."]
["2003-09-24","."]
["2003-09-25","."]
["2003-09-26","."]
["2003-09-29","."]
["2003-09-30","."]
["2003-10-01","."]
["2003-10-02","."]
["2003-10-03","."]
["2003-10-06","."]
["2003-10-07","."]
["2003-10-08","."]
["2003-10-09","."]
["2003-10-10","."]
["2003-10-13","."]
["2003-10-14","."]
["2003-10-15","."]
["2003-10-16","."]
["2003-10-17","."]
["2003-10-20","."]
["2003-10-21","."]
["2003-10-22","."]
["2003-10-23","."]
["2003-10-24","."]
["2003-10-27","."]
["2003-10-28","."]
["2003-10-29","."]
["2003-10-30","."]
["2003-10-31","."]
["2003-11-03","."]
["2003-11-04","."]
["2003-11-05","."]
["2003-11-06","."]
["2003-11-07","."]
["2003-11-10","."]
["2003-11-11","."]
["2003-11-12","."]
["2003-11-13","."]
["2003-11-14","."]
["2003-11-17","."]
["2003-11-18","."]
["2003-11-19","."]
["2003-11-20","."]
["2003-11-21","."]
["2003-11-24","."]
["2003-11-25","."]
["2003-11-26","."]
["2003-11-27","."]
["2003-11-28","."]
["2003-12-01","."]
["2003-12-02","."]
["2003-12-03","."]
["2003-12-04","."]
["2003-12-05","."]
["2003-12-08","."]
["2003-12-09","."]
["2003-12-10","."]
["2003-12-11","."]
["2003-12-12","."]
["2003-12-15","."]
["2003-12-16","."]
["2003-12-17","."]
["2003-12-18","."]
["2003-12-19","."]
["2003-12-22","."]
["2003-12-23","."]
["2003-12-24","."]
["2003-12-25","."]
["2003-12-26","."]
["2003-12-29","."]
["2003-12-30","."]
["2003-12-31","."]
["2004-01-01","."]
["2004-01-02","."]
["2004-01-05","."]
["2004-01-06","."]
["2004-01-07","."]
["2004-01-08","."]
["2004-01-09","."]
["2004-01-12","."]
["2004-01-13","."]
["2004-01-14","."]
["2004-01-15","."]
["2004-01-16","."]
["2004-01-19","."]
["2004-01-20","."]
["2004-01-21","."]
["2004-01-22","."]
["2004-01-23","."]
["2004-01-26","."]
["2004-01-27","."]
["2004-01-28","."]
["2004-01-29","."]
["2004-01-30","."]
["2004-02-02","."]
["2004-02-03","."]
["2004-02-04","."]
["2004-02-05","."]
["2004-02-06","."]
["2004-02-09","."]
["2004-02-10","."]
["2004-02-11","."]
["2004-02-12","."]
["2004-02-13","."]
["2004-02-16","."]
["2004-02-17","."]
["2004-02-18","."]
["2004-02-19","."]
["2004-02-20","."]
["2004-02-23","."]
["2004-02-24","."]
["2004-02-25","."]
["2004-02-26","."]
["2004-02-27","."]
["2004-03-01","."]
["2004-03-02","."]
["2004-03-03","."]
["2004-03-04","."]
["2004-03-05","."]
["2004-03-08","."]
["2004-03-09","."]
["2004-03-10","."]
["2004-03-11","."]
["2004-03-12","."]
["2004-03-15","."]
["2004-03-16","."]
["2004-03-17","."]
["2004-03-18","."]
["2004-03-19","."]
["2004-03-22","."]
["2004-03-23","."]
["2004-03-24","."]
["2004-03-25","."]
["2004-03-26","."]
["2004-03-29","."]
["2004-03-30","."]
["2004-03-31","."]
["2004-04-01","."]
["2004-04-02","."]
["2004-04-05","."]
["2004-04-06","."]
["2004-04-07","."]
["2004-04-08","."]
["2004-04-09","."]
["2004-04-12","."]
["2004-04-13","."]
["2004-04-14","."]
["2004-04-15","."]
["2004-04-16","."]
["2004-04-19","."]
["2004-04-20","."]
["2004-04-21","."]
["2004-04-22","."]
["2004-04-23","."]
["2004-04-26","."]
["2004-04-27","."]
["2004-04-28","."]
["2004-04-29","."]
["2004-04-30","."]
["2004-05-03","."]
["2004-05-04","."]
["2004-05-05","."]
["2004-05-06","."]
["2004-05-07","."]
["2004-05-10","."]
["2004-05-11","."]
["2004-05-12","."]
["2004-05-13","."]
["2004-05-14","."]
["2004-05-17","."]
["2004-05-18","."]
["2004-05-19","."]
["2004-05-20","."]
["2004-05-21","."]
["2004-05-24","."]
["2004-05-25","."]
["2004-05-26","."]
["2004-05-27","."]
["2004-05-28","."]
["2004-05-31","."]
["2004-06-01","."]
["2004-06-02","."]
["2004-06-03","."]
["2004-06-04","."]
["2004-06-07","."]
["2004-06-08","."]
["2004-06-09","."]
["2004-06-10","."]
["2004-06-11","."]
["2004-06-14","."]
["2004-06-15","."]
["2004-06-16","."]
["2004-06-17","."]
["2004-06-18","."]
["2004-06-21","."]
["2004-06-22","."]
["2004-06-23","."]
["2004-06-24","."]
["2004-06-25","."]
["2004-06-28","."]
["2004-06-29","."]
["2004-06-30","."]
["2004-07-01","."]
["2004-07-02","."]
["2004-07-05","."]
["2004-07-06","."]
["2004-07-07","."]
["2004-07-08","."]
["2004-07-09","."]
["2004-07-12","."]
["2004-07-13","."]
["2004-07-14","."]
["2004-07-15","."]
["2004-07-16","."]
["2004-07-19","."]
["2004-07-20","."]
["2004-07-21","."]
["2004-07-22","."]
["2004-07-23","."]
["2004-07-26","."]
["2004-07-27","."]
["2004-07-28","."]
["2004-07-29","."]
["2004-07-30","."]
["2004-08-02","."]
["2004-08-03","."]
["2004-08-04","."]
["2004-08-05","."]
["2004-08-06","."]
["2004-08-09","."]
["2004-08-10","."]
["2004-08-11","."]
["2004-08-12","."]
["2004-08-13","."]
["2004-08-16","."]
["2004-08-17","."]
["2004-08-18","."]
["2004-08-19","."]
["2004-08-20","."]
["2004-08-23","."]
["2004-08-24","."]
["2004-08-25","."]
["2004-08-26","."]
["2004-08-27","."]
["2004-08-30","."]
["2004-08-31","."]
["2004-09-01","."]
["2004-09-02","."]
["2004-09-03","."]
["2004-09-06","."]
["2004-09-07","."]
["2004-09-08","."]
["2004-09-09","."]
["2004-09-10","."]
["2004-09-13","."]
["2004-09-14","."]
["2004-09-15","."]
["2004-09-16","."]
["2004-09-17","."]
["2004-09-20","."]
["2004-09-21","."]
["2004-09-22","."]
["2004-09-23","."]
["2004-09-24","."]
["2004-09-27","."]
["2004-09-28","."]
["2004-09-29","."]
["2004-09-30","."]
["2004-10-01","."]
["2004-10-04","."]
["2004-10-05","."]
["2004-10-06","."]
["2004-10-07","."]
["2004-10-08","."]
["2004-10-11","."]
["2004-10-12","."]
["2004-10-13","."]
["2004-10-14","."]
["2004-10-15","."]
["2004-10-18","."]
["2004-10-19","."]
["2004-10-20","."]
["2004-10-21","."]
["2004-10-22","."]
["2004-10-25","."]
["2004-10-26","."]
["2004-10-27","."]
["2004-10-28","."]
["2004-10-29","."]
["2004-11-01","."]
["2004-11-02","."]
["2004-11-03","."]
["2004-11-04","."]
["2004-11-05","."]
["2004-11-08","."]
["2004-11-09","."]
["2004-11-10","."]
["2004-11-11","."]
["2004-11-12","."]
["2004-11-15","."]
["2004-11-16","."]
["2004-11-17","."]
["2004-11-18","."]
["2004-11-19","."]
["2004-11-22","."]
["2004-11-23","."]
["2004-11-24","."]
["2004-11-25","."]
["2004-11-26","."]
["2004-11-29","."]
["2004-11-30","."]
["2004-12-01","."]
["2004-12-02","."]
["2004-12-03","."]
["2004-12-06","."]
["2004-12-07","."]
["2004-12-08","."]
["2004-12-09","."]
["2004-12-10","."]
["2004-12-13","."]
["2004-12-14","."]
["2004-12-15","."]
["2004-12-16","."]
["2004-12-17","."]
["2004-12-20","."]
["2004-12-21","."]
["2004-12-22","."]
["2004-12-23","."]
["2004-12-24","."]
["2004-12-27","."]
["2004-12-28","."]
["2004-12-29","."]
["2004-12-30","."]
["2004-12-31","."]
["2005-01-03","."]
["2005-01-04","."]
["2005-01-05","."]
["2005-01-06","."]
["2005-01-07","."]
["2005-01-10","."]
["2005-01-11","."]
["2005-01-12","."]
["2005-01-13","."]
["2005-01-14","."]
["2005-01-17","."]
["2005-01-18","."]
["2005-01-19","."]
["2005-01-20","."]
["2005-01-21","."]
["2005-01-24","."]
["2005-01-25","."]
["2005-01-26","."]
["2005-01-27","."]
["2005-01-28","."]
["2005-01-31","."]
["2005-02-01","."]
["2005-02-02","."]
["2005-02-03","."]
["2005-02-04","."]
["2005-02-07","."]
["2005-02-08","."]
["2005-02-09","."]
["2005-02-10","."]
["2005-02-11","."]
["2005-02-14","."]
["2005-02-15","."]
["2005-02-16","."]
["2005-02-17","."]
["2005-02-18","."]
["2005-02-21","."]
["2005-02-22","."]
["2005-02-23","."]
["2005-02-24","."]
["2005-02-25","."]
["2005-02-28","."]
["2005-03-01","."]
["2005-03-02","."]
["2005-03-03","."]
["2005-03-04","."]
["2005-03-07","."]
["2005-03-08","."]
["2005-03-09","."]
["2005-03-10","."]
["2005-03-11","."]
["2005-03-14","."]
["2005-03-15","."]
["2005-03-16","."]
["2005-03-17","."]
["2005-03-18","."]
["2005-03-21","."]
["2005-03-22","."]
["2005-03-23","."]
["2005-03-24","."]
["2005-03-25","."]
["2005-03-28","."]
["2005-03-29","."]
["2005-03-30","."]
["2005-03-31","."]
["2005-04-01","."]
["2005-04-04","."]
["2005-04-05","."]
["2005-04-06","."]
["2005-04-07","."]
["2005-04-08","."]
["2005-04-11","."]
["2005-04-12","."]
["2005-04-13","."]
["2005-04-14","."]
["2005-04-15","."]
["2005-04-18","."]
["2005-04-19","."]
["2005-04-20","."]
["2005-04-21","."]
["2005-04-22","."]
["2005-04-25","."]
["2005-04-26","."]
["2005-04-27","."]
["2005-04-28","."]
["2005-04-29","."]
["2005-05-02","."]
["2005-05-03","."]
["2005-05-04","."]
["2005-05-05","."]
["2005-05-06","."]
["2005-05-09","."]
["2005-05-10","."]
["2005-05-11","."]
["2005-05-12","."]
["2005-05-13","."]
["2005-05-16","."]
["2005-05-17","."]
["2005-05-18","."]
["2005-05-19","."]
["2005-05-20","."]
["2005-05-23","."]
["2005-05-24","."]
["2005-05-25","."]
["2005-05-26","."]
["2005-05-27","."]
["2005-05-30","."]
["2005-05-31","."]
["2005-06-01","."]
["2005-06-02","."]
["2005-06-03","."]
["2005-06-06","."]
["2005-06-07","."]
["2005-06-08","."]
["2005-06-09","."]
["2005-06-10","."]
["2005-06-13","."]
["2005-06-14","."]
["2005-06-15","."]
["2005-06-16","."]
["2005-06-17","."]
["2005-06-20","."]
["2005-06-21","."]
["2005-06-22","."]
["2005-06-23","."]
["2005-06-24","."]
["2005-06-27","."]
["2005-06-28","."]
["2005-06-29","."]
["2005-06-30","."]
["2005-07-01","."]
["2005-07-04","."]
["2005-07-05","."]
["2005-07-06","."]
["2005-07-07","."]
["2005-07-08","."]
["2005-07-11","."]
["2005-07-12","."]
["2005-07-13","."]
["2005-07-14","."]
["2005-07-15","."]
["2005-07-18","."]
["2005-07-19","."]
["2005-07-20","."]
["2005-07-21","."]
["2005-07-22","."]
["2005-07-25","."]
["2005-07-26","."]
["2005-07-27","."]
["2005-07-28","."]
["2005-07-29","."]
["2005-08-01","."]
["2005-08-02","."]
["2005-08-03","."]
["2005-08-04","."]
["2005-08-05","."]
["2005-08-08","."]
["2005-08-09","."]
["2005-08-10","."]
["2005-08-11","."]
["2005-08-12","."]
["2005-08-15","."]
["2005-08-16","."]
["2005-08-17","."]
["2005-08-18","."]
["2005-08-19","."]
["2005-08-22","."]
["2005-08-23","."]
["2005-08-24","."]
["2005-08-25","."]
["2005-08-26","."]
["2005-08-29","."]
["2005-08-30","."]
["2005-08-31","."]
["2005-09-01","."]
["2005-09-02","."]
["2005-09-05","."]
["2005-09-06","."]
["2005-09-07","."]
["2005-09-08","."]
["2005-09-09","."]
["2005-09-12","."]
["2005-09-13","."]
["2005-09-14","."]
["2005-09-15","."]
["2005-09-16","."]
["2005-09-19","."]
["2005-09-20","."]
["2005-09-21","."]
["2005-09-22","."]
["2005-09-23","."]
["2005-09-26","."]
["2005-09-27","."]
["2005-09-28","."]
["2005-09-29","."]
["2005-09-30","."]
["2005-10-03","."]
["2005-10-04","."]
["2005-10-05","."]
["2005-10-06","."]
["2005-10-07","."]
["2005-10-10","."]
["2005-10-11","."]
["2005-10-12","."]
["2005-10-13","."]
["2005-10-14","."]
["2005-10-17","."]
["2005-10-18","."]
["2005-10-19","."]
["2005-10-20","."]
["2005-10-21","."]
["2005-10-24","."]
["2005-10-25","."]
["2005-10-26","."]
["2005-10-27","."]
["2005-10-28","."]
["2005-10-31","."]
["2005-11-01","."]
["2005-11-02","."]
["2005-11-03","."]
["2005-11-04","."]
["2005-11-07","."]
["2005-11-08","."]
["2005-11-09","."]
["2005-11-10","."]
["2005-11-11","."]
["2005-11-14","."]
["2005-11-15","."]
["2005-11-16","."]
["2005-11-17","."]
["2005-11-18","."]
["2005-11-21","."]
["2005-11-22","."]
["2005-11-23","."]
["2005-11-24","."]
["2005-11-25","."]
["2005-11-28","."]
["2005-11-29","."]
["2005-11-30","."]
["2005-12-01","."]
["2005-12-02","."]
["2005-12-05","."]
["2005-12-06","."]
["2005-12-07","."]
["2005-12-08","."]
["2005-12-09","."]
["2005-12-12","."]
["2005-12-13","."]
["2005-12-14","."]
["2005-12-15","."]
["2005-12-16","."]
["2005-12-19","."]
["2005-12-20","."]
["2005-12-21","."]
["2005-12-22","."]
["2005-12-23","."]
["2005-12-26","."]
["2005-12-27","."]
["2005-12-28","."]
["2005-12-29","."]
["2005-12-30","."]
["2006-01-02","."]
["2006-01-03","."]
["2006-01-04","."]
["2006-01-05","."]
["2006-01-06","."]
["2006-01-09","."]
["2006-01-10","."]
["2006-01-11","."]
["2006-01-12","."]
["2006-01-13","."]
["2006-01-16","."]
["2006-01-17","."]
["2006-01-18","."]
["2006-01-19","."]
["2006-01-20","."]
["2006-01-23","."]
["2006-01-24","."]
["2006-01-25","."]
["2006-01-26","."]
["2006-01-27","."]
["2006-01-30","."]
["2006-01-31","."]
["2006-02-01","."]
["2006-02-02","."]
["2006-02-03","."]
["2006-02-06","."]
["2006-02-07","."]
["2006-02-08","."]
["2006-02-09",4.51]
["2006-02-10",4.55]
["2006-02-13",4.5599999999999996]
["2006-02-14",4.5999999999999996]
["2006-02-15",4.58]
["2006-02-16",4.57]
["2006-02-17",4.51]
["2006-02-20","."]
["2006-02-21",4.53]
["2006-02-22",4.4800000000000004]
["2006-02-23",4.51]
["2006-02-24",4.5199999999999996]
["2006-02-27",4.55]
["2006-02-28",4.51]
["2006-03-01",4.5599999999999996]
["2006-03-02",4.62]
["2006-03-03",4.66]
["2006-03-06",4.72]
["2006-03-07",4.72]
["2006-03-08",4.72]
["2006-03-09",4.72]
["2006-03-10",4.74]
["2006-03-13",4.7699999999999996]
["2006-03-14",4.71]
["2006-03-15",4.75]
["2006-03-16",4.7]
["2006-03-17",4.72]
["2006-03-20",4.7]
["2006-03-21",4.74]
["2006-03-22",4.7300000000000004]
["2006-03-23",4.75]
["2006-03-24",4.7]
["2006-03-27",4.7300000000000004]
["2006-03-28",4.8]
["2006-03-29",4.84]
["2006-03-30",4.8899999999999997]
["2006-03-31",4.9000000000000004]
["2006-04-03",4.9000000000000004]
["2006-04-04",4.91]
["2006-04-05",4.9000000000000004]
["2006-04-06",4.96]
["2006-04-07",5.04]
["2006-04-10",5.04]
["2006-04-11",5]
["2006-04-12",5.05]
["2006-04-13",5.1100000000000003]
["2006-04-14","."]
["2006-04-17",5.08]
["2006-04-18",5.07]
["2006-04-19",5.13]
["2006-04-20",5.14]
["2006-04-21",5.0999999999999996]
["2006-04-24",5.07]
["2006-04-25",5.16]
["2006-04-26",5.18]
["2006-04-27",5.18]
["2006-04-28",5.17]
["2006-05-01",5.23]
["2006-05-02",5.2]
["2006-05-03",5.24]
["2006-05-04",5.23]
["2006-05-05",5.2]
["2006-05-08",5.19]
["2006-05-09",5.2]
["2006-05-10",5.19]
["2006-05-11",5.23]
["2006-05-12",5.29]
["2006-05-15",5.26]
["2006-05-16",5.22]
["2006-05-17",5.28]
["2006-05-18",5.18]
["2006-05-19",5.14]
["2006-05-22",5.13]
["2006-05-23",5.16]
["2006-05-24",5.13]
["2006-05-25",5.17]
["2006-05-26",5.16]
["2006-05-29","."]
["2006-05-30",5.19]
["2006-05-31",5.21]
["2006-06-01",5.2]
["2006-06-02",5.0999999999999996]
["2006-06-05",5.0999999999999996]
["2006-06-06",5.08]
["2006-06-07",5.09]
["2006-06-08",5.0599999999999996]
["2006-06-09",5.03]
["2006-06-12",5.03]
["2006-06-13",5.01]
["2006-06-14",5.09]
["2006-06-15",5.13]
["2006-06-16",5.17]
["2006-06-19",5.18]
["2006-06-20",5.19]
["2006-06-21",5.19]
["2006-06-22",5.23]
["2006-06-23",5.26]
["2006-06-26",5.28]
["2006-06-27",5.24]
["2006-06-28",5.28]
["2006-06-29",5.26]
["2006-06-30",5.19]
["2006-07-03",5.2]
["2006-07-04","."]
["2006-07-05",5.27]
["2006-07-06",5.23]
["2006-07-07",5.18]
["2006-07-10",5.17]
["2006-07-11",5.14]
["2006-07-12",5.14]
["2006-07-13",5.12]
["2006-07-14",5.1100000000000003]
["2006-07-17",5.0999999999999996]
["2006-07-18",5.16]
["2006-07-19",5.0999999999999996]
["2006-07-20",5.08]
["2006-07-21",5.0999999999999996]
["2006-07-24",5.1100000000000003]
["2006-07-25",5.13]
["2006-07-26",5.0999999999999996]
["2006-07-27",5.1100000000000003]
["2006-07-28",5.07]
["2006-07-31",5.07]
["2006-08-01",5.07]
["2006-08-02",5.05]
["2006-08-03",5.04]
["2006-08-04",5]
["2006-08-07",5]
["2006-08-08",5.0199999999999996]
["2006-08-09",5.05]
["2006-08-10",5.0599999999999996]
["2006-08-11",5.09]
["2006-08-14",5.12]
["2006-08-15",5.05]
["2006-08-16",5]
["2006-08-17",5]
["2006-08-18",4.97]
["2006-08-21",4.96]
["2006-08-22",4.95]
["2006-08-23",4.95]
["2006-08-24",4.9400000000000004]
["2006-08-25",4.93]
["2006-08-28",4.9400000000000004]
["2006-08-29",4.93]
["2006-08-30",4.91]
["2006-08-31",4.88]
["2006-09-01",4.87]
["2006-09-04","."]
["2006-09-05",4.93]
["2006-09-06",4.95]
["2006-09-07",4.9400000000000004]
["2006-09-08",4.92]
["2006-09-11",4.95]
["2006-09-12",4.91]
["2006-09-13",4.9000000000000004]
["2006-09-14",4.92]
["2006-09-15",4.92]
["2006-09-18",4.93]
["2006-09-19",4.8600000000000003]
["2006-09-20",4.8499999999999996]
["2006-09-21",4.78]
["2006-09-22",4.74]
["2006-09-25",4.7]
["2006-09-26",4.71]
["2006-09-27",4.7300000000000004]
["2006-09-28",4.76]
["2006-09-29",4.7699999999999996]
["2006-10-02",4.76]
["2006-10-03",4.76]
["2006-10-04",4.72]
["2006-10-05",4.76]
["2006-10-06",4.84]
["2006-10-09","."]
["2006-10-10",4.88]
["2006-10-11",4.91]
["2006-10-12",4.91]
["2006-10-13",4.9400000000000004]
["2006-10-16",4.92]
["2006-10-17",4.91]
["2006-10-18",4.8899999999999997]
["2006-10-19",4.91]
["2006-10-20",4.91]
["2006-10-23",4.95]
["2006-10-24",4.95]
["2006-10-25",4.8899999999999997]
["2006-10-26",4.84]
["2006-10-27",4.8]
["2006-10-30",4.78]
["2006-10-31",4.72]
["2006-11-01",4.68]
["2006-11-02",4.72]
["2006-11-03",4.8099999999999996]
["2006-11-06",4.79]
["2006-11-07",4.76]
["2006-11-08",4.7300000000000004]
["2006-11-09",4.7300000000000004]
["2006-11-10",4.6900000000000004]
["2006-11-13",4.71]
["2006-11-14",4.66]
["2006-11-15",4.6900000000000004]
["2006-11-16",4.74]
["2006-11-17",4.6900000000000004]
["2006-11-20",4.68]
["2006-11-21",4.66]
["2006-11-22",4.6500000000000004]
["2006-11-23","."]
["2006-11-24",4.63]
["2006-11-27",4.62]
["2006-11-28",4.59]
["2006-11-29",4.6100000000000003]
["2006-11-30",4.5599999999999996]
["2006-12-01",4.54]
["2006-12-04",4.55]
["2006-12-05",4.57]
["2006-12-06",4.5999999999999996]
["2006-12-07",4.5999999999999996]
["2006-12-08",4.66]
["2006-12-11",4.63]
["2006-12-12",4.5999999999999996]
["2006-12-13",4.6900000000000004]
["2006-12-14",4.72]
["2006-12-15",4.72]
["2006-12-18",4.72]
["2006-12-19",4.7300000000000004]
["2006-12-20",4.7300000000000004]
["2006-12-21",4.7]
["2006-12-22",4.76]
["2006-12-25","."]
["2006-12-26",4.7300000000000004]
["2006-12-27",4.78]
["2006-12-28",4.8099999999999996]
["2006-12-29",4.8099999999999996]
["2007-01-01","."]
["2007-01-02",4.79]
["2007-01-03",4.7699999999999996]
["2007-01-04",4.72]
["2007-01-05",4.74]
["2007-01-08",4.74]
["2007-01-09",4.74]
["2007-01-10",4.7699999999999996]
["2007-01-11",4.82]
["2007-01-12",4.8600000000000003]
["2007-01-15","."]
["2007-01-16",4.8499999999999996]
["2007-01-17",4.88]
["2007-01-18",4.8499999999999996]
["2007-01-19",4.87]
["2007-01-22",4.84]
["2007-01-23",4.9000000000000004]
["2007-01-24",4.91]
["2007-01-25",4.96]
["2007-01-26",4.9800000000000004]
["2007-01-29",4.99]
["2007-01-30",4.9800000000000004]
["2007-01-31",4.93]
["2007-02-01",4.93]
["2007-02-02",4.93]
["2007-02-05",4.91]
["2007-02-06",4.87]
["2007-02-07",4.8600000000000003]
["2007-02-08",4.8099999999999996]
["2007-02-09",4.87]
["2007-02-12",4.88]
["2007-02-13",4.9000000000000004]
["2007-02-14",4.83]
["2007-02-15",4.8099999999999996]
["2007-02-16",4.79]
["2007-02-19","."]
["2007-02-20",4.78]
["2007-02-21",4.79]
["2007-02-22",4.83]
["2007-02-23",4.79]
["2007-02-26",4.7300000000000004]
["2007-02-27",4.62]
["2007-02-28",4.68]
["2007-03-01",4.68]
["2007-03-02",4.6500000000000004]
["2007-03-05",4.6399999999999997]
["2007-03-06",4.66]
["2007-03-07",4.6399999999999997]
["2007-03-08",4.6500000000000004]
["2007-03-09",4.72]
["2007-03-12",4.6900000000000004]
["2007-03-13",4.66]
["2007-03-14",4.6900000000000004]
["2007-03-15",4.6900000000000004]
["2007-03-16",4.7]
["2007-03-19",4.72]
["2007-03-20",4.71]
["2007-03-21",4.7]
["2007-03-22",4.78]
["2007-03-23",4.8]
["2007-03-26",4.79]
["2007-03-27",4.8099999999999996]
["2007-03-28",4.83]
["2007-03-29",4.83]
["2007-03-30",4.84]
["2007-04-02",4.84]
["2007-04-03",4.8499999999999996]
["2007-04-04",4.8499999999999996]
["2007-04-05",4.87]
["2007-04-06",4.92]
["2007-04-09",4.92]
["2007-04-10",4.91]
["2007-04-11",4.92]
["2007-04-12",4.91]
["2007-04-13",4.93]
["2007-04-16",4.8899999999999997]
["2007-04-17",4.8499999999999996]
["2007-04-18",4.8099999999999996]
["2007-04-19",4.84]
["2007-04-20",4.8499999999999996]
["2007-04-23",4.83]
["2007-04-24",4.8]
["2007-04-25",4.83]
["2007-04-26",4.87]
["2007-04-27",4.8899999999999997]
["2007-04-30",4.8099999999999996]
["2007-05-01",4.8099999999999996]
["2007-05-02",4.82]
["2007-05-03",4.84]
["2007-05-04",4.8]
["2007-05-07",4.79]
["2007-05-08",4.8]
["2007-05-09",4.83]
["2007-05-10",4.83]
["2007-05-11",4.8499999999999996]
["2007-05-14",4.8600000000000003]
["2007-05-15",4.88]
["2007-05-16",4.88]
["2007-05-17",4.91]
["2007-05-18",4.96]
["2007-05-21",4.9400000000000004]
["2007-05-22",4.9800000000000004]
["2007-05-23",5.01]
["2007-05-24",5]
["2007-05-25",5.01]
["2007-05-28","."]
["2007-05-29",5.01]
["2007-05-30",5.01]
["2007-05-31",5.01]
["2007-06-01",5.0599999999999996]
["2007-06-04",5.0199999999999996]
["2007-06-05",5.07]
["2007-06-06",5.08]
["2007-06-07",5.2]
["2007-06-08",5.22]
["2007-06-11",5.24]
["2007-06-12",5.35]
["2007-06-13",5.28]
["2007-06-14",5.3]
["2007-06-15",5.26]
["2007-06-18",5.26]
["2007-06-19",5.2]
["2007-06-20",5.24]
["2007-06-21",5.28]
["2007-06-22",5.25]
["2007-06-25",5.2]
["2007-06-26",5.22]
["2007-06-27",5.2]
["2007-06-28",5.22]
["2007-06-29",5.12]
["2007-07-02",5.09]
["2007-07-03",5.14]
["2007-07-04","."]
["2007-07-05",5.24]
["2007-07-06",5.28]
["2007-07-09",5.25]
["2007-07-10",5.14]
["2007-07-11",5.18]
["2007-07-12",5.22]
["2007-07-13",5.19]
["2007-07-16",5.14]
["2007-07-17",5.16]
["2007-07-18",5.0999999999999996]
["2007-07-19",5.12]
["2007-07-20",5.07]
["2007-07-23",5.07]
["2007-07-24",5.05]
["2007-07-25",5.04]
["2007-07-26",4.95]
["2007-07-27",4.95]
["2007-07-30",4.97]
["2007-07-31",4.92]
["2007-08-01",4.9000000000000004]
["2007-08-02",4.91]
["2007-08-03",4.87]
["2007-08-06",4.8899999999999997]
["2007-08-07",4.92]
["2007-08-08",5.01]
["2007-08-09",5.0199999999999996]
["2007-08-10",5.03]
["2007-08-13",5.01]
["2007-08-14",4.99]
["2007-08-15",5]
["2007-08-16",4.92]
["2007-08-17",5]
["2007-08-20",4.9800000000000004]
["2007-08-21",4.95]
["2007-08-22",4.96]
["2007-08-23",4.93]
["2007-08-24",4.88]
["2007-08-27",4.87]
["2007-08-28",4.8600000000000003]
["2007-08-29",4.88]
["2007-08-30",4.83]
["2007-08-31",4.83]
["2007-09-03","."]
["2007-09-04",4.84]
["2007-09-05",4.78]
["2007-09-06",4.79]
["2007-09-07",4.7]
["2007-09-10",4.6500000000000004]
["2007-09-11",4.6500000000000004]
["2007-09-12",4.68]
["2007-09-13",4.75]
["2007-09-14",4.72]
["2007-09-17",4.72]
["2007-09-18",4.7699999999999996]
["2007-09-19",4.83]
["2007-09-20",4.96]
["2007-09-21",4.8899999999999997]
["2007-09-24",4.88]
["2007-09-25",4.8899999999999997]
["2007-09-26",4.9000000000000004]
["2007-09-27",4.84]
["2007-09-28",4.83]
["2007-10-01",4.79]
["2007-10-02",4.7699999999999996]
["2007-10-03",4.79]
["2007-10-04",4.7699999999999996]
["2007-10-05",4.87]
["2007-10-08","."]
["2007-10-09",4.87]
["2007-10-10",4.8600000000000003]
["2007-10-11",4.87]
["2007-10-12",4.91]
["2007-10-15",4.91]
["2007-10-16",4.9000000000000004]
["2007-10-17",4.82]
["2007-10-18",4.78]
["2007-10-19",4.68]
["2007-10-22",4.68]
["2007-10-23",4.6900000000000004]
["2007-10-24",4.6399999999999997]
["2007-10-25",4.66]
["2007-10-26",4.68]
["2007-10-29",4.66]
["2007-10-30",4.68]
["2007-10-31",4.74]
["2007-11-01",4.6399999999999997]
["2007-11-02",4.6100000000000003]
["2007-11-05",4.63]
["2007-11-06",4.66]
["2007-11-07",4.67]
["2007-11-08",4.67]
["2007-11-09",4.6100000000000003]
["2007-11-12","."]
["2007-11-13",4.6100000000000003]
["2007-11-14",4.6100000000000003]
["2007-11-15",4.54]
["2007-11-16",4.5199999999999996]
["2007-11-19",4.47]
["2007-11-20",4.49]
["2007-11-21",4.46]
["2007-11-22","."]
["2007-11-23",4.43]
["2007-11-26",4.26]
["2007-11-27",4.3600000000000003]
["2007-11-28",4.41]
["2007-11-29",4.3499999999999996]
["2007-11-30",4.4000000000000004]
["2007-12-03",4.34]
["2007-12-04",4.34]
["2007-12-05",4.3899999999999997]
["2007-12-06",4.49]
["2007-12-07",4.58]
["2007-12-10",4.5999999999999996]
["2007-12-11",4.47]
["2007-12-12",4.51]
["2007-12-13",4.6100000000000003]
["2007-12-14",4.66]
["2007-12-17",4.62]
["2007-12-18",4.55]
["2007-12-19",4.47]
["2007-12-20",4.46]
["2007-12-21",4.58]
["2007-12-24",4.62]
["2007-12-25","."]
["2007-12-26",4.68]
["2007-12-27",4.6100000000000003]
["2007-12-28",4.51]
["2007-12-31",4.45]
["2008-01-01","."]
["2008-01-02",4.3499999999999996]
["2008-01-03",4.37]
["2008-01-04",4.3600000000000003]
["2008-01-07",4.34]
["2008-01-08",4.3499999999999996]
["2008-01-09",4.32]
["2008-01-10",4.4400000000000004]
["2008-01-11",4.3899999999999997]
["2008-01-14",4.37]
["2008-01-15",4.28]
["2008-01-16",4.32]
["2008-01-17",4.25]
["2008-01-18",4.28]
["2008-01-21","."]
["2008-01-22",4.2300000000000004]
["2008-01-23",4.2300000000000004]
["2008-01-24",4.3600000000000003]
["2008-01-25",4.28]
["2008-01-28",4.29]
["2008-01-29",4.34]
["2008-01-30",4.4400000000000004]
["2008-01-31",4.3499999999999996]
["2008-02-01",4.32]
["2008-02-04",4.37]
["2008-02-05",4.33]
["2008-02-06",4.37]
["2008-02-07",4.51]
["2008-02-08",4.43]
["2008-02-11",4.41]
["2008-02-12",4.46]
["2008-02-13",4.5199999999999996]
["2008-02-14",4.67]
["2008-02-15",4.58]
["2008-02-18","."]
["2008-02-19",4.66]
["2008-02-20",4.6500000000000004]
["2008-02-21",4.54]
["2008-02-22",4.58]
["2008-02-25",4.67]
["2008-02-26",4.66]
["2008-02-27",4.6500000000000004]
["2008-02-28",4.55]
["2008-02-29",4.41]
["2008-03-03",4.42]
["2008-03-04",4.5199999999999996]
["2008-03-05",4.5999999999999996]
["2008-03-06",4.57]
["2008-03-07",4.55]
["2008-03-10",4.45]
["2008-03-11",4.53]
["2008-03-12",4.4000000000000004]
["2008-03-13",4.47]
["2008-03-14",4.3499999999999996]
["2008-03-17",4.29]
["2008-03-18",4.3499999999999996]
["2008-03-19",4.22]
["2008-03-20",4.17]
["2008-03-21","."]
["2008-03-24",4.33]
["2008-03-25",4.3]
["2008-03-26",4.33]
["2008-03-27",4.38]
["2008-03-28",4.33]
["2008-03-31",4.3]
["2008-04-01",4.4000000000000004]
["2008-04-02",4.38]
["2008-04-03",4.4000000000000004]
["2008-04-04",4.32]
["2008-04-07",4.3600000000000003]
["2008-04-08",4.37]
["2008-04-09",4.3099999999999996]
["2008-04-10",4.34]
["2008-04-11",4.3]
["2008-04-14",4.3499999999999996]
["2008-04-15",4.42]
["2008-04-16",4.54]
["2008-04-17",4.54]
["2008-04-18",4.51]
["2008-04-21",4.4800000000000004]
["2008-04-22",4.46]
["2008-04-23",4.49]
["2008-04-24",4.5599999999999996]
["2008-04-25",4.6100000000000003]
["2008-04-28",4.57]
["2008-04-29",4.55]
["2008-04-30",4.49]
["2008-05-01",4.49]
["2008-05-02",4.57]
["2008-05-05",4.58]
["2008-05-06",4.6399999999999997]
["2008-05-07",4.6100000000000003]
["2008-05-08",4.5]
["2008-05-09",4.53]
["2008-05-12",4.53]
["2008-05-13",4.62]
["2008-05-14",4.63]
["2008-05-15",4.5599999999999996]
["2008-05-16",4.58]
["2008-05-19",4.5599999999999996]
["2008-05-20",4.53]
["2008-05-21",4.55]
["2008-05-22",4.63]
["2008-05-23",4.57]
["2008-05-26","."]
["2008-05-27",4.6500000000000004]
["2008-05-28",4.71]
["2008-05-29",4.76]
["2008-05-30",4.72]
["2008-06-02",4.68]
["2008-06-03",4.63]
["2008-06-04",4.71]
["2008-06-05",4.75]
["2008-06-06",4.6500000000000004]
["2008-06-09",4.6399999999999997]
["2008-06-10",4.7]
["2008-06-11",4.72]
["2008-06-12",4.7699999999999996]
["2008-06-13",4.79]
["2008-06-16",4.7699999999999996]
["2008-06-17",4.78]
["2008-06-18",4.72]
["2008-06-19",4.76]
["2008-06-20",4.71]
["2008-06-23",4.71]
["2008-06-24",4.6500000000000004]
["2008-06-25",4.6500000000000004]
["2008-06-26",4.62]
["2008-06-27",4.53]
["2008-06-30",4.53]
["2008-07-01",4.55]
["2008-07-02",4.51]
["2008-07-03",4.53]
["2008-07-04","."]
["2008-07-07",4.51]
["2008-07-08",4.46]
["2008-07-09",4.42]
["2008-07-10",4.42]
["2008-07-11",4.5199999999999996]
["2008-07-14",4.47]
["2008-07-15",4.4800000000000004]
["2008-07-16",4.59]
["2008-07-17",4.6500000000000004]
["2008-07-18",4.66]
["2008-07-21",4.6399999999999997]
["2008-07-22",4.67]
["2008-07-23",4.6900000000000004]
["2008-07-24",4.5999999999999996]
["2008-07-25",4.6900000000000004]
["2008-07-28",4.63]
["2008-07-29",4.6399999999999997]
["2008-07-30",4.6399999999999997]
["2008-07-31",4.59]
["2008-08-01",4.57]
["2008-08-04",4.58]
["2008-08-05",4.63]
["2008-08-06",4.68]
["2008-08-07",4.5599999999999996]
["2008-08-08",4.55]
["2008-08-11",4.6100000000000003]
["2008-08-12",4.55]
["2008-08-13",4.57]
["2008-08-14",4.5199999999999996]
["2008-08-15",4.47]
["2008-08-18",4.4400000000000004]
["2008-08-19",4.47]
["2008-08-20",4.43]
["2008-08-21",4.46]
["2008-08-22",4.46]
["2008-08-25",4.4000000000000004]
["2008-08-26",4.4000000000000004]
["2008-08-27",4.38]
["2008-08-28",4.38]
["2008-08-29",4.43]
["2008-09-01","."]
["2008-09-02",4.3600000000000003]
["2008-09-03",4.32]
["2008-09-04",4.2699999999999996]
["2008-09-05",4.2699999999999996]
["2008-09-08",4.26]
["2008-09-09",4.2]
["2008-09-10",4.2300000000000004]
["2008-09-11",4.2]
["2008-09-12",4.32]
["2008-09-15",4.12]
["2008-09-16",4.08]
["2008-09-17",4.08]
["2008-09-18",4.1399999999999997]
["2008-09-19",4.3600000000000003]
["2008-09-22",4.41]
["2008-09-23",4.43]
["2008-09-24",4.4000000000000004]
["2008-09-25",4.4000000000000004]
["2008-09-26",4.3600000000000003]
["2008-09-29",4.13]
["2008-09-30",4.3099999999999996]
["2008-10-01",4.22]
["2008-10-02",4.16]
["2008-10-03",4.1100000000000003]
["2008-10-06",3.99]
["2008-10-07",4.01]
["2008-10-08",4.09]
["2008-10-09",4.1399999999999997]
["2008-10-10",4.1500000000000004]
["2008-10-13","."]
["2008-10-14",4.2699999999999996]
["2008-10-15",4.25]
["2008-10-16",4.25]
["2008-10-17",4.32]
["2008-10-20",4.26]
["2008-10-21",4.2]
["2008-10-22",4.07]
["2008-10-23",3.99]
["2008-10-24",4.1100000000000003]
["2008-10-27",4.12]
["2008-10-28",4.1900000000000004]
["2008-10-29",4.26]
["2008-10-30",4.3]
["2008-10-31",4.3499999999999996]
["2008-11-03",4.33]
["2008-11-04",4.2]
["2008-11-05",4.13]
["2008-11-06",4.1900000000000004]
["2008-11-07",4.25]
["2008-11-10",4.21]
["2008-11-11","."]
["2008-11-12",4.17]
["2008-11-13",4.34]
["2008-11-14",4.22]
["2008-11-17",4.2]
["2008-11-18",4.1399999999999997]
["2008-11-19",3.96]
["2008-11-20",3.64]
["2008-11-21",3.7]
["2008-11-24",3.78]
["2008-11-25",3.63]
["2008-11-26",3.54]
["2008-11-27","."]
["2008-11-28",3.45]
["2008-12-01",3.22]
["2008-12-02",3.18]
["2008-12-03",3.17]
["2008-12-04",3.06]
["2008-12-05",3.11]
["2008-12-08",3.16]
["2008-12-09",3.06]
["2008-12-10",3.09]
["2008-12-11",3.07]
["2008-12-12",3.07]
["2008-12-15",2.98]
["2008-12-16",2.86]
["2008-12-17",2.66]
["2008-12-18",2.5299999999999998]
["2008-12-19",2.5499999999999998]
["2008-12-22",2.6]
["2008-12-23",2.63]
["2008-12-24",2.63]
["2008-12-25","."]
["2008-12-26",2.61]
["2008-12-29",2.63]
["2008-12-30",2.58]
["2008-12-31",2.69]
["2009-01-01","."]
["2009-01-02",2.83]
["2009-01-05",3]
["2009-01-06",3.04]
["2009-01-07",3.05]
["2009-01-08",3.04]
["2009-01-09",3.04]
["2009-01-12",2.99]
["2009-01-13",3]
["2009-01-14",2.89]
["2009-01-15",2.86]
["2009-01-16",2.89]
["2009-01-19","."]
["2009-01-20",2.97]
["2009-01-21",3.15]
["2009-01-22",3.25]
["2009-01-23",3.32]
["2009-01-26",3.39]
["2009-01-27",3.26]
["2009-01-28",3.44]
["2009-01-29",3.57]
["2009-01-30",3.58]
["2009-02-02",3.47]
["2009-02-03",3.64]
["2009-02-04",3.65]
["2009-02-05",3.63]
["2009-02-06",3.7]
["2009-02-09",3.69]
["2009-02-10",3.54]
["2009-02-11",3.45]
["2009-02-12",3.47]
["2009-02-13",3.68]
["2009-02-16","."]
["2009-02-17",3.47]
["2009-02-18",3.54]
["2009-02-19",3.68]
["2009-02-20",3.56]
["2009-02-23",3.53]
["2009-02-24",3.49]
["2009-02-25",3.59]
["2009-02-26",3.66]
["2009-02-27",3.71]
["2009-03-02",3.64]
["2009-03-03",3.67]
["2009-03-04",3.69]
["2009-03-05",3.51]
["2009-03-06",3.5]
["2009-03-09",3.59]
["2009-03-10",3.7]
["2009-03-11",3.67]
["2009-03-12",3.63]
["2009-03-13",3.66]
["2009-03-16",3.76]
["2009-03-17",3.83]
["2009-03-18",3.57]
["2009-03-19",3.62]
["2009-03-20",3.65]
["2009-03-23",3.69]
["2009-03-24",3.6]
["2009-03-25",3.73]
["2009-03-26",3.66]
["2009-03-27",3.62]
["2009-03-30",3.6]
["2009-03-31",3.56]
["2009-04-01",3.51]
["2009-04-02",3.57]
["2009-04-03",3.7]
["2009-04-06",3.73]
["2009-04-07",3.72]
["2009-04-08",3.66]
["2009-04-09",3.76]
["2009-04-10","."]
["2009-04-13",3.69]
["2009-04-14",3.64]
["2009-04-15",3.66]
["2009-04-16",3.72]
["2009-04-17",3.79]
["2009-04-20",3.69]
["2009-04-21",3.74]
["2009-04-22",3.82]
["2009-04-23",3.8]
["2009-04-24",3.89]
["2009-04-27",3.84]
["2009-04-28",3.97]
["2009-04-29",4.01]
["2009-04-30",4.05]
["2009-05-01",4.09]
["2009-05-04",4.0599999999999996]
["2009-05-05",4.0599999999999996]
["2009-05-06",4.09]
["2009-05-07",4.25]
["2009-05-08",4.28]
["2009-05-11",4.18]
["2009-05-12",4.16]
["2009-05-13",4.09]
["2009-05-14",4.0599999999999996]
["2009-05-15",4.09]
["2009-05-18",4.18]
["2009-05-19",4.21]
["2009-05-20",4.1399999999999997]
["2009-05-21",4.3]
["2009-05-22",4.38]
["2009-05-25","."]
["2009-05-26",4.45]
["2009-05-27",4.59]
["2009-05-28",4.54]
["2009-05-29",4.34]
["2009-06-01",4.55]
["2009-06-02",4.5]
["2009-06-03",4.45]
["2009-06-04",4.58]
["2009-06-05",4.63]
["2009-06-08",4.6500000000000004]
["2009-06-09",4.6399999999999997]
["2009-06-10",4.76]
["2009-06-11",4.6900000000000004]
["2009-06-12",4.6500000000000004]
["2009-06-15",4.6100000000000003]
["2009-06-16",4.4800000000000004]
["2009-06-17",4.5]
["2009-06-18",4.63]
["2009-06-19",4.5199999999999996]
["2009-06-22",4.45]
["2009-06-23",4.37]
["2009-06-24",4.4400000000000004]
["2009-06-25",4.33]
["2009-06-26",4.3]
["2009-06-29",4.3099999999999996]
["2009-06-30",4.32]
["2009-07-01",4.34]
["2009-07-02",4.32]
["2009-07-03","."]
["2009-07-06",4.3499999999999996]
["2009-07-07",4.3099999999999996]
["2009-07-08",4.17]
["2009-07-09",4.3099999999999996]
["2009-07-10",4.2]
["2009-07-13",4.25]
["2009-07-14",4.38]
["2009-07-15",4.4800000000000004]
["2009-07-16",4.45]
["2009-07-17",4.53]
["2009-07-20",4.47]
["2009-07-21",4.38]
["2009-07-22",4.45]
["2009-07-23",4.58]
["2009-07-24",4.55]
["2009-07-27",4.62]
["2009-07-28",4.5599999999999996]
["2009-07-29",4.5]
["2009-07-30",4.4400000000000004]
["2009-07-31",4.3099999999999996]
["2009-08-03",4.42]
["2009-08-04",4.45]
["2009-08-05",4.57]
["2009-08-06",4.53]
["2009-08-07",4.6100000000000003]
["2009-08-10",4.5199999999999996]
["2009-08-11",4.4400000000000004]
["2009-08-12",4.53]
["2009-08-13",4.4400000000000004]
["2009-08-14",4.41]
["2009-08-17",4.33]
["2009-08-18",4.3499999999999996]
["2009-08-19",4.28]
["2009-08-20",4.24]
["2009-08-21",4.3600000000000003]
["2009-08-24",4.2699999999999996]
["2009-08-25",4.22]
["2009-08-26",4.2]
["2009-08-27",4.2300000000000004]
["2009-08-28",4.21]
["2009-08-31",4.18]
["2009-09-01",4.1900000000000004]
["2009-09-02",4.09]
["2009-09-03",4.1500000000000004]
["2009-09-04",4.2699999999999996]
["2009-09-07","."]
["2009-09-08",4.3099999999999996]
["2009-09-09",4.33]
["2009-09-10",4.1900000000000004]
["2009-09-11",4.18]
["2009-09-14",4.22]
["2009-09-15",4.2699999999999996]
["2009-09-16",4.26]
["2009-09-17",4.1900000000000004]
["2009-09-18",4.24]
["2009-09-21",4.2300000000000004]
["2009-09-22",4.2]
["2009-09-23",4.21]
["2009-09-24",4.17]
["2009-09-25",4.0999999999999996]
["2009-09-28",4.04]
["2009-09-29",4.03]
["2009-09-30",4.03]
["2009-10-01",3.97]
["2009-10-02",4.01]
["2009-10-05",4.01]
["2009-10-06",4.07]
["2009-10-07",3.99]
["2009-10-08",4.09]
["2009-10-09",4.22]
["2009-10-12","."]
["2009-10-13",4.16]
["2009-10-14",4.28]
["2009-10-15",4.3099999999999996]
["2009-10-16",4.24]
["2009-10-19",4.21]
["2009-10-20",4.16]
["2009-10-21",4.22]
["2009-10-22",4.24]
["2009-10-23",4.29]
["2009-10-26",4.37]
["2009-10-27",4.29]
["2009-10-28",4.25]
["2009-10-29",4.3499999999999996]
["2009-10-30",4.2300000000000004]
["2009-11-02",4.26]
["2009-11-03",4.34]
["2009-11-04",4.41]
["2009-11-05",4.41]
["2009-11-06",4.4000000000000004]
["2009-11-09",4.4000000000000004]
["2009-11-10",4.41]
["2009-11-11","."]
["2009-11-12",4.41]
["2009-11-13",4.3600000000000003]
["2009-11-16",4.26]
["2009-11-17",4.26]
["2009-11-18",4.29]
["2009-11-19",4.29]
["2009-11-20",4.3]
["2009-11-23",4.29]
["2009-11-24",4.25]
["2009-11-25",4.2300000000000004]
["2009-11-26","."]
["2009-11-27",4.21]
["2009-11-30",4.2]
["2009-12-01",4.26]
["2009-12-02",4.26]
["2009-12-03",4.33]
["2009-12-04",4.4000000000000004]
["2009-12-07",4.4000000000000004]
["2009-12-08",4.3899999999999997]
["2009-12-09",4.41]
["2009-12-10",4.5]
["2009-12-11",4.49]
["2009-12-14",4.4800000000000004]
["2009-12-15",4.5199999999999996]
["2009-12-16",4.5199999999999996]
["2009-12-17",4.42]
["2009-12-18",4.46]
["2009-12-21",4.5599999999999996]
["2009-12-22",4.5999999999999996]
["2009-12-23",4.6100000000000003]
["2009-12-24",4.68]
["2009-12-25","."]
["2009-12-28",4.6900000000000004]
["2009-12-29",4.6399999999999997]
["2009-12-30",4.6100000000000003]
["2009-12-31",4.63]
["2010-01-01","."]
["2010-01-04",4.6500000000000004]
["2010-01-05",4.59]
["2010-01-06",4.7]
["2010-01-07",4.6900000000000004]
["2010-01-08",4.7]
["2010-01-11",4.74]
["2010-01-12",4.62]
["2010-01-13",4.71]
["2010-01-14",4.63]
["2010-01-15",4.58]
["2010-01-18","."]
["2010-01-19",4.5999999999999996]
["2010-01-20",4.54]
["2010-01-21",4.5]
["2010-01-22",4.5]
["2010-01-25",4.55]
["2010-01-26",4.5599999999999996]
["2010-01-27",4.55]
["2010-01-28",4.57]
["2010-01-29",4.51]
["2010-02-01",4.5599999999999996]
["2010-02-02",4.55]
["2010-02-03",4.62]
["2010-02-04",4.53]
["2010-02-05",4.51]
["2010-02-08",4.5199999999999996]
["2010-02-09",4.58]
["2010-02-10",4.6500000000000004]
["2010-02-11",4.6900000000000004]
["2010-02-12",4.66]
["2010-02-15","."]
["2010-02-16",4.63]
["2010-02-17",4.7]
["2010-02-18",4.74]
["2010-02-19",4.71]
["2010-02-22",4.7300000000000004]
["2010-02-23",4.63]
["2010-02-24",4.63]
["2010-02-25",4.58]
["2010-02-26",4.55]
["2010-03-01",4.5599999999999996]
["2010-03-02",4.57]
["2010-03-03",4.58]
["2010-03-04",4.5599999999999996]
["2010-03-05",4.6399999999999997]
["2010-03-08",4.68]
["2010-03-09",4.68]
["2010-03-10",4.6900000000000004]
["2010-03-11",4.66]
["2010-03-12",4.62]
["2010-03-15",4.63]
["2010-03-16",4.59]
["2010-03-17",4.5599999999999996]
["2010-03-18",4.59]
["2010-03-19",4.58]
["2010-03-22",4.57]
["2010-03-23",4.5999999999999996]
["2010-03-24",4.72]
["2010-03-25",4.7699999999999996]
["2010-03-26",4.75]
["2010-03-29",4.76]
["2010-03-30",4.75]
["2010-03-31",4.72]
["2010-04-01",4.74]
["2010-04-02",4.8099999999999996]
["2010-04-05",4.8499999999999996]
["2010-04-06",4.84]
["2010-04-07",4.74]
["2010-04-08",4.75]
["2010-04-09",4.74]
["2010-04-12",4.7]
["2010-04-13",4.68]
["2010-04-14",4.72]
["2010-04-15",4.72]
["2010-04-16",4.67]
["2010-04-19",4.7]
["2010-04-20",4.67]
["2010-04-21",4.6100000000000003]
["2010-04-22",4.6500000000000004]
["2010-04-23",4.67]
["2010-04-26",4.67]
["2010-04-27",4.5599999999999996]
["2010-04-28",4.63]
["2010-04-29",4.5999999999999996]
["2010-04-30",4.53]
["2010-05-03",4.53]
["2010-05-04",4.43]
["2010-05-05",4.3899999999999997]
["2010-05-06",4.1900000000000004]
["2010-05-07",4.28]
["2010-05-10",4.41]
["2010-05-11",4.42]
["2010-05-12",4.47]
["2010-05-13",4.47]
["2010-05-14",4.32]
["2010-05-17",4.3499999999999996]
["2010-05-18",4.26]
["2010-05-19",4.24]
["2010-05-20",4.13]
["2010-05-21",4.07]
["2010-05-24",4.12]
["2010-05-25",4.07]
["2010-05-26",4.1100000000000003]
["2010-05-27",4.24]
["2010-05-28",4.22]
["2010-05-31","."]
["2010-06-01",4.1900000000000004]
["2010-06-02",4.24]
["2010-06-03",4.29]
["2010-06-04",4.13]
["2010-06-07",4.1100000000000003]
["2010-06-08",4.0999999999999996]
["2010-06-09",4.12]
["2010-06-10",4.25]
["2010-06-11",4.1500000000000004]
["2010-06-14",4.2]
["2010-06-15",4.2300000000000004]
["2010-06-16",4.18]
["2010-06-17",4.13]
["2010-06-18",4.1500000000000004]
["2010-06-21",4.17]
["2010-06-22",4.0999999999999996]
["2010-06-23",4.05]
["2010-06-24",4.09]
["2010-06-25",4.07]
["2010-06-28",4.01]
["2010-06-29",3.94]
["2010-06-30",3.91]
["2010-07-01",3.88]
["2010-07-02",3.94]
["2010-07-05","."]
["2010-07-06",3.89]
["2010-07-07",3.96]
["2010-07-08",4]
["2010-07-09",4.04]
["2010-07-12",4.05]
["2010-07-13",4.0999999999999996]
["2010-07-14",4.03]
["2010-07-15",3.97]
["2010-07-16",3.95]
["2010-07-19",3.99]
["2010-07-20",3.99]
["2010-07-21",3.89]
["2010-07-22",3.95]
["2010-07-23",4.01]
["2010-07-26",4.03]
["2010-07-27",4.08]
["2010-07-28",4.07]
["2010-07-29",4.08]
["2010-07-30",3.98]
["2010-08-02",4.0599999999999996]
["2010-08-03",4.04]
["2010-08-04",4.07]
["2010-08-05",4.05]
["2010-08-06",4]
["2010-08-09",4.01]
["2010-08-10",4]
["2010-08-11",3.93]
["2010-08-12",3.94]
["2010-08-13",3.87]
["2010-08-16",3.72]
["2010-08-17",3.77]
["2010-08-18",3.73]
["2010-08-19",3.66]
["2010-08-20",3.67]
["2010-08-23",3.65]
["2010-08-24",3.57]
["2010-08-25",3.59]
["2010-08-26",3.53]
["2010-08-27",3.69]
["2010-08-30",3.6]
["2010-08-31",3.52]
["2010-09-01",3.65]
["2010-09-02",3.72]
["2010-09-03",3.79]
["2010-09-06","."]
["2010-09-07",3.67]
["2010-09-08",3.72]
["2010-09-09",3.84]
["2010-09-10",3.88]
["2010-09-13",3.83]
["2010-09-14",3.79]
["2010-09-15",3.87]
["2010-09-16",3.92]
["2010-09-17",3.9]
["2010-09-20",3.87]
["2010-09-21",3.79]
["2010-09-22",3.74]
["2010-09-23",3.73]
["2010-09-24",3.79]
["2010-09-27",3.7]
["2010-09-28",3.66]
["2010-09-29",3.69]
["2010-09-30",3.69]
["2010-10-01",3.71]
["2010-10-04",3.71]
["2010-10-05",3.74]
["2010-10-06",3.67]
["2010-10-07",3.72]
["2010-10-08",3.75]
["2010-10-11","."]
["2010-10-12",3.8]
["2010-10-13",3.84]
["2010-10-14",3.91]
["2010-10-15",3.98]
["2010-10-18",3.93]
["2010-10-19",3.9]
["2010-10-20",3.89]
["2010-10-21",3.95]
["2010-10-22",3.94]
["2010-10-25",3.91]
["2010-10-26",4]
["2010-10-27",4.0599999999999996]
["2010-10-28",4.05]
["2010-10-29",3.99]
["2010-11-01",4.01]
["2010-11-02",3.93]
["2010-11-03",4.09]
["2010-11-04",4.04]
["2010-11-05",4.12]
["2010-11-08",4.12]
["2010-11-09",4.25]
["2010-11-10",4.25]
["2010-11-11","."]
["2010-11-12",4.26]
["2010-11-15",4.38]
["2010-11-16",4.26]
["2010-11-17",4.3099999999999996]
["2010-11-18",4.29]
["2010-11-19",4.25]
["2010-11-22",4.2]
["2010-11-23",4.18]
["2010-11-24",4.29]
["2010-11-25","."]
["2010-11-26",4.21]
["2010-11-29",4.16]
["2010-11-30",4.12]
["2010-12-01",4.24]
["2010-12-02",4.2699999999999996]
["2010-12-03",4.32]
["2010-12-06",4.25]
["2010-12-07",4.3899999999999997]
["2010-12-08",4.45]
["2010-12-09",4.41]
["2010-12-10",4.43]
["2010-12-13",4.3899999999999997]
["2010-12-14",4.54]
["2010-12-15",4.59]
["2010-12-16",4.57]
["2010-12-17",4.41]
["2010-12-20",4.4400000000000004]
["2010-12-21",4.4400000000000004]
["2010-12-22",4.45]
["2010-12-23",4.47]
["2010-12-24","."]
["2010-12-27",4.42]
["2010-12-28",4.53]
["2010-12-29",4.41]
["2010-12-30",4.43]
["2010-12-31",4.34]
["2011-01-03",4.3899999999999997]
["2011-01-04",4.4400000000000004]
["2011-01-05",4.55]
["2011-01-06",4.53]
["2011-01-07",4.4800000000000004]
["2011-01-10",4.47]
["2011-01-11",4.49]
["2011-01-12",4.5199999999999996]
["2011-01-13",4.5]
["2011-01-14",4.53]
["2011-01-17","."]
["2011-01-18",4.5599999999999996]
["2011-01-19",4.53]
["2011-01-20",4.5999999999999996]
["2011-01-21",4.57]
["2011-01-24",4.55]
["2011-01-25",4.4800000000000004]
["2011-01-26",4.59]
["2011-01-27",4.57]
["2011-01-28",4.53]
["2011-01-31",4.58]
["2011-02-01",4.62]
["2011-02-02",4.6399999999999997]
["2011-02-03",4.67]
["2011-02-04",4.7300000000000004]
["2011-02-07",4.71]
["2011-02-08",4.76]
["2011-02-09",4.71]
["2011-02-10",4.75]
["2011-02-11",4.71]
["2011-02-14",4.67]
["2011-02-15",4.66]
["2011-02-16",4.67]
["2011-02-17",4.66]
["2011-02-18",4.7]
["2011-02-21","."]
["2011-02-22",4.5999999999999996]
["2011-02-23",4.59]
["2011-02-24",4.54]
["2011-02-25",4.51]
["2011-02-28",4.49]
["2011-03-01",4.4800000000000004]
["2011-03-02",4.54]
["2011-03-03",4.6399999999999997]
["2011-03-04",4.5999999999999996]
["2011-03-07",4.6100000000000003]
["2011-03-08",4.66]
["2011-03-09",4.5999999999999996]
["2011-03-10",4.53]
["2011-03-11",4.54]
["2011-03-14",4.5199999999999996]
["2011-03-15",4.47]
["2011-03-16",4.38]
["2011-03-17",4.42]
["2011-03-18",4.43]
["2011-03-21",4.45]
["2011-03-22",4.4400000000000004]
["2011-03-23",4.4400000000000004]
["2011-03-24",4.4800000000000004]
["2011-03-25",4.51]
["2011-03-28",4.51]
["2011-03-29",4.54]
["2011-03-30",4.5199999999999996]
["2011-03-31",4.51]
["2011-04-01",4.4800000000000004]
["2011-04-04",4.49]
["2011-04-05",4.51]
["2011-04-06",4.58]
["2011-04-07",4.63]
["2011-04-08",4.63]
["2011-04-11",4.6399999999999997]
["2011-04-12",4.58]
["2011-04-13",4.55]
["2011-04-14",4.53]
["2011-04-15",4.47]
["2011-04-18",4.45]
["2011-04-19",4.43]
["2011-04-20",4.47]
["2011-04-21",4.47]
["2011-04-22","."]
["2011-04-25",4.46]
["2011-04-26",4.3899999999999997]
["2011-04-27",4.45]
["2011-04-28",4.42]
["2011-04-29",4.4000000000000004]
["2011-05-02",4.38]
["2011-05-03",4.3600000000000003]
["2011-05-04",4.33]
["2011-05-05",4.26]
["2011-05-06",4.29]
["2011-05-09",4.3]
["2011-05-10",4.34]
["2011-05-11",4.3099999999999996]
["2011-05-12",4.37]
["2011-05-13",4.32]
["2011-05-16",4.28]
["2011-05-17",4.2300000000000004]
["2011-05-18",4.29]
["2011-05-19",4.3]
["2011-05-20",4.3]
["2011-05-23",4.2699999999999996]
["2011-05-24",4.26]
["2011-05-25",4.28]
["2011-05-26",4.2300000000000004]
["2011-05-27",4.24]
["2011-05-30","."]
["2011-05-31",4.22]
["2011-06-01",4.1500000000000004]
["2011-06-02",4.25]
["2011-06-03",4.22]
["2011-06-06",4.25]
["2011-06-07",4.2699999999999996]
["2011-06-08",4.2]
["2011-06-09",4.22]
["2011-06-10",4.18]
["2011-06-13",4.2]
["2011-06-14",4.3]
["2011-06-15",4.1900000000000004]
["2011-06-16",4.16]
["2011-06-17",4.1900000000000004]
["2011-06-20",4.1900000000000004]
["2011-06-21",4.21]
["2011-06-22",4.22]
["2011-06-23",4.17]
["2011-06-24",4.17]
["2011-06-27",4.28]
["2011-06-28",4.33]
["2011-06-29",4.3899999999999997]
["2011-06-30",4.38]
["2011-07-01",4.4000000000000004]
["2011-07-04","."]
["2011-07-05",4.3899999999999997]
["2011-07-06",4.3499999999999996]
["2011-07-07",4.37]
["2011-07-08",4.2699999999999996]
["2011-07-11",4.2]
["2011-07-12",4.1900000000000004]
["2011-07-13",4.17]
["2011-07-14",4.25]
["2011-07-15",4.26]
["2011-07-18",4.29]
["2011-07-19",4.1900000000000004]
["2011-07-20",4.25]
["2011-07-21",4.3099999999999996]
["2011-07-22",4.26]
["2011-07-25",4.3099999999999996]
["2011-07-26",4.28]
["2011-07-27",4.29]
["2011-07-28",4.26]
["2011-07-29",4.12]
["2011-08-01",4.07]
["2011-08-02",3.93]
["2011-08-03",3.89]
["2011-08-04",3.7]
["2011-08-05",3.82]
["2011-08-08",3.68]
["2011-08-09",3.56]
["2011-08-10",3.54]
["2011-08-11",3.82]
["2011-08-12",3.72]
["2011-08-15",3.75]
["2011-08-16",3.67]
["2011-08-17",3.57]
["2011-08-18",3.45]
["2011-08-19",3.39]
["2011-08-22",3.42]
["2011-08-23",3.47]
["2011-08-24",3.63]
["2011-08-25",3.6]
["2011-08-26",3.54]
["2011-08-29",3.63]
["2011-08-30",3.53]
["2011-08-31",3.6]
["2011-09-01",3.51]
["2011-09-02",3.32]
["2011-09-05","."]
["2011-09-06",3.26]
["2011-09-07",3.36]
["2011-09-08",3.32]
["2011-09-09",3.26]
["2011-09-12",3.24]
["2011-09-13",3.32]
["2011-09-14",3.32]
["2011-09-15",3.36]
["2011-09-16",3.34]
["2011-09-19",3.22]
["2011-09-20",3.2]
["2011-09-21",3.03]
["2011-09-22",2.78]
["2011-09-23",2.89]
["2011-09-26",2.99]
["2011-09-27",3.08]
["2011-09-28",3.1]
["2011-09-29",3.03]
["2011-09-30",2.9]
["2011-10-03",2.76]
["2011-10-04",2.77]
["2011-10-05",2.87]
["2011-10-06",2.96]
["2011-10-07",3.02]
["2011-10-10","."]
["2011-10-11",3.11]
["2011-10-12",3.19]
["2011-10-13",3.15]
["2011-10-14",3.22]
["2011-10-17",3.13]
["2011-10-18",3.17]
["2011-10-19",3.17]
["2011-10-20",3.19]
["2011-10-21",3.26]
["2011-10-24",3.27]
["2011-10-25",3.13]
["2011-10-26",3.22]
["2011-10-27",3.45]
["2011-10-28",3.36]
["2011-10-31",3.16]
["2011-11-01",2.99]
["2011-11-02",3.03]
["2011-11-03",3.1]
["2011-11-04",3.09]
["2011-11-07",3.05]
["2011-11-08",3.13]
["2011-11-09",3.03]
["2011-11-10",3.12]
["2011-11-11","."]
["2011-11-14",3.09]
["2011-11-15",3.1]
["2011-11-16",3.05]
["2011-11-17",2.98]
["2011-11-18",2.99]
["2011-11-21",2.96]
["2011-11-22",2.91]
["2011-11-23",2.82]
["2011-11-24","."]
["2011-11-25",2.92]
["2011-11-28",2.93]
["2011-11-29",2.96]
["2011-11-30",3.06]
["2011-12-01",3.12]
["2011-12-02",3.03]
["2011-12-05",3.02]
["2011-12-06",3.09]
["2011-12-07",3.04]
["2011-12-08",3]
["2011-12-09",3.1]
["2011-12-12",3.06]
["2011-12-13",2.98]
["2011-12-14",2.91]
["2011-12-15",2.92]
["2011-12-16",2.86]
["2011-12-19",2.79]
["2011-12-20",2.93]
["2011-12-21",3]
["2011-12-22",2.99]
["2011-12-23",3.05]
["2011-12-26","."]
["2011-12-27",3.04]
["2011-12-28",2.91]
["2011-12-29",2.9]
["2011-12-30",2.89]
["2012-01-02","."]
["2012-01-03",2.98]
["2012-01-04",3.03]
["2012-01-05",3.06]
["2012-01-06",3.02]
["2012-01-09",3.02]
["2012-01-10",3.04]
["2012-01-11",2.96]
["2012-01-12",2.97]
["2012-01-13",2.91]
["2012-01-16","."]
["2012-01-17",2.89]
["2012-01-18",2.96]
["2012-01-19",3.05]
["2012-01-20",3.1]
["2012-01-23",3.15]
["2012-01-24",3.15]
["2012-01-25",3.13]
["2012-01-26",3.1]
["2012-01-27",3.07]
["2012-01-30",2.99]
["2012-01-31",2.94]
["2012-02-01",3.01]
["2012-02-02",3.01]
["2012-02-03",3.13]
["2012-02-06",3.08]
["2012-02-07",3.14]
["2012-02-08",3.14]
["2012-02-09",3.2]
["2012-02-10",3.11]
["2012-02-13",3.14]
["2012-02-14",3.06]
["2012-02-15",3.09]
["2012-02-16",3.14]
["2012-02-17",3.16]
["2012-02-20","."]
["2012-02-21",3.2]
["2012-02-22",3.15]
["2012-02-23",3.13]
["2012-02-24",3.1]
["2012-02-27",3.04]
["2012-02-28",3.07]
["2012-02-29",3.08]
["2012-03-01",3.15]
["2012-03-02",3.11]
["2012-03-05",3.13]
["2012-03-06",3.08]
["2012-03-07",3.12]
["2012-03-08",3.18]
["2012-03-09",3.19]
["2012-03-12",3.17]
["2012-03-13",3.26]
["2012-03-14",3.43]
["2012-03-15",3.41]
["2012-03-16",3.41]
["2012-03-19",3.48]
["2012-03-20",3.46]
["2012-03-21",3.38]
["2012-03-22",3.37]
["2012-03-23",3.31]
["2012-03-26",3.33]
["2012-03-27",3.29]
["2012-03-28",3.31]
["2012-03-29",3.27]
["2012-03-30",3.35]
["2012-04-02",3.35]
["2012-04-03",3.41]
["2012-04-04",3.37]
["2012-04-05",3.32]
["2012-04-06",3.21]
["2012-04-09",3.18]
["2012-04-10",3.13]
["2012-04-11",3.18]
["2012-04-12",3.22]
["2012-04-13",3.14]
["2012-04-16",3.12]
["2012-04-17",3.15]
["2012-04-18",3.13]
["2012-04-19",3.12]
["2012-04-20",3.12]
["2012-04-23",3.08]
["2012-04-24",3.12]
["2012-04-25",3.15]
["2012-04-26",3.13]
["2012-04-27",3.12]
["2012-04-30",3.12]
["2012-05-01",3.16]
["2012-05-02",3.11]
["2012-05-03",3.12]
["2012-05-04",3.07]
["2012-05-07",3.07]
["2012-05-08",3.03]
["2012-05-09",3.03]
["2012-05-10",3.07]
["2012-05-11",3.02]
["2012-05-14",2.95]
["2012-05-15",2.91]
["2012-05-16",2.9]
["2012-05-17",2.8]
["2012-05-18",2.8]
["2012-05-21",2.8]
["2012-05-22",2.88]
["2012-05-23",2.81]
["2012-05-24",2.86]
["2012-05-25",2.85]
["2012-05-28","."]
["2012-05-29",2.85]
["2012-05-30",2.72]
["2012-05-31",2.67]
["2012-06-01",2.5299999999999998]
["2012-06-04",2.56]
["2012-06-05",2.63]
["2012-06-06",2.73]
["2012-06-07",2.75]
["2012-06-08",2.77]
["2012-06-11",2.71]
["2012-06-12",2.77]
["2012-06-13",2.7]
["2012-06-14",2.73]
["2012-06-15",2.7]
["2012-06-18",2.67]
["2012-06-19",2.73]
["2012-06-20",2.72]
["2012-06-21",2.68]
["2012-06-22",2.75]
["2012-06-25",2.69]
["2012-06-26",2.71]
["2012-06-27",2.7]
["2012-06-28",2.67]
["2012-06-29",2.76]
["2012-07-02",2.69]
["2012-07-03",2.74]
["2012-07-04","."]
["2012-07-05",2.72]
["2012-07-06",2.66]
["2012-07-09",2.62]
["2012-07-10",2.6]
["2012-07-11",2.6]
["2012-07-12",2.57]
["2012-07-13",2.58]
["2012-07-16",2.56]
["2012-07-17",2.59]
["2012-07-18",2.59]
["2012-07-19",2.61]
["2012-07-20",2.5499999999999998]
["2012-07-23",2.52]
["2012-07-24",2.4700000000000002]
["2012-07-25",2.46]
["2012-07-26",2.4900000000000002]
["2012-07-27",2.63]
["2012-07-30",2.58]
["2012-07-31",2.56]
["2012-08-01",2.6]
["2012-08-02",2.5499999999999998]
["2012-08-03",2.65]
["2012-08-06",2.65]
["2012-08-07",2.72]
["2012-08-08",2.75]
["2012-08-09",2.78]
["2012-08-10",2.74]
["2012-08-13",2.74]
["2012-08-14",2.82]
["2012-08-15",2.9]
["2012-08-16",2.96]
["2012-08-17",2.93]
["2012-08-20",2.93]
["2012-08-21",2.9]
["2012-08-22",2.82]
["2012-08-23",2.79]
["2012-08-24",2.79]
["2012-08-27",2.76]
["2012-08-28",2.75]
["2012-08-29",2.77]
["2012-08-30",2.75]
["2012-08-31",2.68]
["2012-09-03","."]
["2012-09-04",2.69]
["2012-09-05",2.7]
["2012-09-06",2.8]
["2012-09-07",2.81]
["2012-09-10",2.83]
["2012-09-11",2.84]
["2012-09-12",2.92]
["2012-09-13",2.95]
["2012-09-14",3.09]
["2012-09-17",3.03]
["2012-09-18",3]
["2012-09-19",2.97]
["2012-09-20",2.96]
["2012-09-21",2.95]
["2012-09-24",2.91]
["2012-09-25",2.86]
["2012-09-26",2.79]
["2012-09-27",2.83]
["2012-09-28",2.82]
["2012-10-01",2.81]
["2012-10-02",2.81]
["2012-10-03",2.82]
["2012-10-04",2.89]
["2012-10-05",2.96]
["2012-10-08","."]
["2012-10-09",2.93]
["2012-10-10",2.89]
["2012-10-11",2.86]
["2012-10-12",2.83]
["2012-10-15",2.85]
["2012-10-16",2.91]
["2012-10-17",2.98]
["2012-10-18",3.02]
["2012-10-19",2.94]
["2012-10-22",2.95]
["2012-10-23",2.91]
["2012-10-24",2.93]
["2012-10-25",2.98]
["2012-10-26",2.92]
["2012-10-29",2.87]
["2012-10-30","."]
["2012-10-31",2.85]
["2012-11-01",2.89]
["2012-11-02",2.91]
["2012-11-05",2.88]
["2012-11-06",2.92]
["2012-11-07",2.83]
["2012-11-08",2.77]
["2012-11-09",2.75]
["2012-11-12","."]
["2012-11-13",2.72]
["2012-11-14",2.73]
["2012-11-15",2.72]
["2012-11-16",2.73]
["2012-11-19",2.76]
["2012-11-20",2.82]
["2012-11-21",2.83]
["2012-11-22","."]
["2012-11-23",2.83]
["2012-11-26",2.8]
["2012-11-27",2.79]
["2012-11-28",2.79]
["2012-11-29",2.79]
["2012-11-30",2.81]
["2012-12-03",2.8]
["2012-12-04",2.78]
["2012-12-05",2.78]
["2012-12-06",2.76]
["2012-12-07",2.81]
["2012-12-10",2.8]
["2012-12-11",2.83]
["2012-12-12",2.9]
["2012-12-13",2.9]
["2012-12-14",2.87]
["2012-12-17",2.94]
["2012-12-18",3]
["2012-12-19",2.99]
["2012-12-20",2.98]
["2012-12-21",2.93]
["2012-12-24",2.94]
["2012-12-25","."]
["2012-12-26",2.94]
["2012-12-27",2.89]
["2012-12-28",2.88]
["2012-12-31",2.95]
["2013-01-01","."]
["2013-01-02",3.04]
["2013-01-03",3.12]
["2013-01-04",3.1]
["2013-01-07",3.1]
["2013-01-08",3.06]
["2013-01-09",3.06]
["2013-01-10",3.08]
["2013-01-11",3.05]
["2013-01-14",3.05]
["2013-01-15",3.02]
["2013-01-16",3.01]
["2013-01-17",3.06]
["2013-01-18",3.03]
["2013-01-21","."]
["2013-01-22",3.02]
["2013-01-23",3.02]
["2013-01-24",3.04]
["2013-01-25",3.14]
["2013-01-28",3.15]
["2013-01-29",3.18]
["2013-01-30",3.19]
["2013-01-31",3.17]
["2013-02-01",3.21]
["2013-02-04",3.17]
["2013-02-05",3.21]
["2013-02-06",3.18]
["2013-02-07",3.17]
["2013-02-08",3.17]
["2013-02-11",3.16]
["2013-02-12",3.19]
["2013-02-13",3.23]
["2013-02-14",3.17]
["2013-02-15",3.18]
["2013-02-18","."]
["2013-02-19",3.21]
["2013-02-20",3.2]
["2013-02-21",3.17]
["2013-02-22",3.15]
["2013-02-25",3.08]
["2013-02-26",3.08]
["2013-02-27",3.11]
["2013-02-28",3.1]
["2013-03-01",3.06]
["2013-03-04",3.08]
["2013-03-05",3.1]
["2013-03-06",3.15]
["2013-03-07",3.2]
["2013-03-08",3.25]
["2013-03-11",3.26]
["2013-03-12",3.22]
["2013-03-13",3.22]
["2013-03-14",3.25]
["2013-03-15",3.22]
["2013-03-18",3.18]
["2013-03-19",3.13]
["2013-03-20",3.19]
["2013-03-21",3.15]
["2013-03-22",3.13]
["2013-03-25",3.14]
["2013-03-26",3.13]
["2013-03-27",3.09]
["2013-03-28",3.1]
["2013-03-29","."]
["2013-04-01",3.08]
["2013-04-02",3.1]
["2013-04-03",3.05]
["2013-04-04",2.99]
["2013-04-05",2.87]
["2013-04-08",2.91]
["2013-04-09",2.94]
["2013-04-10",3.01]
["2013-04-11",3.01]
["2013-04-12",2.92]
["2013-04-15",2.88]
["2013-04-16",2.91]
["2013-04-17",2.89]
["2013-04-18",2.87]
["2013-04-19",2.88]
["2013-04-22",2.88]
["2013-04-23",2.9]
["2013-04-24",2.89]
["2013-04-25",2.91]
["2013-04-26",2.87]
["2013-04-29",2.88]
["2013-04-30",2.88]
["2013-05-01",2.83]
["2013-05-02",2.82]
["2013-05-03",2.96]
["2013-05-06",2.98]
["2013-05-07",3]
["2013-05-08",2.99]
["2013-05-09",3.01]
["2013-05-10",3.1]
["2013-05-13",3.13]
["2013-05-14",3.17]
["2013-05-15",3.16]
["2013-05-16",3.09]
["2013-05-17",3.17]
["2013-05-20",3.18]
["2013-05-21",3.14]
["2013-05-22",3.21]
["2013-05-23",3.2]
["2013-05-24",3.18]
["2013-05-27","."]
["2013-05-28",3.31]
["2013-05-29",3.27]
["2013-05-30",3.28]
["2013-05-31",3.3]
["2013-06-03",3.27]
["2013-06-04",3.3]
["2013-06-05",3.25]
["2013-06-06",3.23]
["2013-06-07",3.33]
["2013-06-10",3.36]
["2013-06-11",3.33]
["2013-06-12",3.37]
["2013-06-13",3.33]
["2013-06-14",3.28]
["2013-06-17",3.35]
["2013-06-18",3.34]
["2013-06-19",3.41]
["2013-06-20",3.49]
["2013-06-21",3.56]
["2013-06-24",3.56]
["2013-06-25",3.6]
["2013-06-26",3.58]
["2013-06-27",3.54]
["2013-06-28",3.52]
["2013-07-01",3.48]
["2013-07-02",3.47]
["2013-07-03",3.49]
["2013-07-04","."]
["2013-07-05",3.68]
["2013-07-08",3.63]
["2013-07-09",3.64]
["2013-07-10",3.68]
["2013-07-11",3.64]
["2013-07-12",3.64]
["2013-07-15",3.61]
["2013-07-16",3.58]
["2013-07-17",3.57]
["2013-07-18",3.63]
["2013-07-19",3.56]
["2013-07-22",3.55]
["2013-07-23",3.58]
["2013-07-24",3.65]
["2013-07-25",3.65]
["2013-07-26",3.61]
["2013-07-29",3.66]
["2013-07-30",3.67]
["2013-07-31",3.64]
["2013-08-01",3.77]
["2013-08-02",3.69]
["2013-08-05",3.73]
["2013-08-06",3.73]
["2013-08-07",3.68]
["2013-08-08",3.65]
["2013-08-09",3.63]
["2013-08-12",3.67]
["2013-08-13",3.75]
["2013-08-14",3.75]
["2013-08-15",3.81]
["2013-08-16",3.86]
["2013-08-19",3.89]
["2013-08-20",3.86]
["2013-08-21",3.9]
["2013-08-22",3.88]
["2013-08-23",3.8]
["2013-08-26",3.77]
["2013-08-27",3.7]
["2013-08-28",3.75]
["2013-08-29",3.7]
["2013-08-30",3.7]
["2013-09-02","."]
["2013-09-03",3.79]
["2013-09-04",3.8]
["2013-09-05",3.88]
["2013-09-06",3.87]
["2013-09-09",3.84]
["2013-09-10",3.88]
["2013-09-11",3.85]
["2013-09-12",3.85]
["2013-09-13",3.84]
["2013-09-16",3.87]
["2013-09-17",3.84]
["2013-09-18",3.75]
["2013-09-19",3.8]
["2013-09-20",3.77]
["2013-09-23",3.73]
["2013-09-24",3.67]
["2013-09-25",3.65]
["2013-09-26",3.69]
["2013-09-27",3.68]
["2013-09-30",3.69]
["2013-10-01",3.72]
["2013-10-02",3.7]
["2013-10-03",3.71]
["2013-10-04",3.73]
["2013-10-07",3.7]
["2013-10-08",3.7]
["2013-10-09",3.73]
["2013-10-10",3.75]
["2013-10-11",3.74]
["2013-10-14","."]
["2013-10-15",3.78]
["2013-10-16",3.72]
["2013-10-17",3.66]
["2013-10-18",3.65]
["2013-10-21",3.68]
["2013-10-22",3.61]
["2013-10-23",3.59]
["2013-10-24",3.61]
["2013-10-25",3.6]
["2013-10-28",3.61]
["2013-10-29",3.62]
["2013-10-30",3.63]
["2013-10-31",3.63]
["2013-11-01",3.69]
["2013-11-04",3.7]
["2013-11-05",3.76]
["2013-11-06",3.77]
["2013-11-07",3.71]
["2013-11-08",3.84]
["2013-11-11","."]
["2013-11-12",3.86]
["2013-11-13",3.83]
["2013-11-14",3.79]
["2013-11-15",3.8]
["2013-11-18",3.76]
["2013-11-19",3.8]
["2013-11-20",3.9]
["2013-11-21",3.89]
["2013-11-22",3.84]
["2013-11-25",3.83]
["2013-11-26",3.8]
["2013-11-27",3.81]
["2013-11-28","."]
["2013-11-29",3.82]
["2013-12-02",3.86]
["2013-12-03",3.84]
["2013-12-04",3.9]
["2013-12-05",3.92]
["2013-12-06",3.9]
["2013-12-09",3.88]
["2013-12-10",3.83]
["2013-12-11",3.87]
["2013-12-12",3.91]
["2013-12-13",3.88]
["2013-12-16",3.9]
["2013-12-17",3.88]
["2013-12-18",3.9]
["2013-12-19",3.91]
["2013-12-20",3.82]
["2013-12-23",3.85]
["2013-12-24",3.9]
["2013-12-25","."]
["2013-12-26",3.92]
["2013-12-27",3.94]
["2013-12-30",3.9]
["2013-12-31",3.96]
["2014-01-01","."]
["2014-01-02",3.92]
["2014-01-03",3.93]
["2014-01-06",3.9]
["2014-01-07",3.88]
["2014-01-08",3.9]
["2014-01-09",3.88]
["2014-01-10",3.8]
["2014-01-13",3.77]
["2014-01-14",3.8]
["2014-01-15",3.81]
["2014-01-16",3.77]
["2014-01-17",3.75]
["2014-01-20","."]
["2014-01-21",3.74]
["2014-01-22",3.75]
["2014-01-23",3.68]
["2014-01-24",3.64]
["2014-01-27",3.67]
["2014-01-28",3.68]
["2014-01-29",3.62]
["2014-01-30",3.65]
["2014-01-31",3.61]
["2014-02-03",3.55]
["2014-02-04",3.59]
["2014-02-05",3.66]
["2014-02-06",3.67]
["2014-02-07",3.67]
["2014-02-10",3.66]
["2014-02-11",3.69]
["2014-02-12",3.72]
["2014-02-13",3.7]
["2014-02-14",3.69]
["2014-02-17","."]
["2014-02-18",3.68]
["2014-02-19",3.71]
["2014-02-20",3.73]
["2014-02-21",3.69]
["2014-02-24",3.7]
["2014-02-25",3.66]
["2014-02-26",3.63]
["2014-02-27",3.6]
["2014-02-28",3.59]
["2014-03-03",3.55]
["2014-03-04",3.64]
["2014-03-05",3.64]
["2014-03-06",3.68]
["2014-03-07",3.72]
["2014-03-10",3.73]
["2014-03-11",3.7]
["2014-03-12",3.66]
["2014-03-13",3.6]
["2014-03-14",3.59]
["2014-03-17",3.63]
["2014-03-18",3.62]
["2014-03-19",3.66]
["2014-03-20",3.67]
["2014-03-21",3.61]
["2014-03-24",3.57]
["2014-03-25",3.59]
["2014-03-26",3.55]
["2014-03-27",3.52]
["2014-03-28",3.55]
["2014-03-31",3.56]
["2014-04-01",3.6]
["2014-04-02",3.65]
["2014-04-03",3.62]
["2014-04-04",3.59]
["2014-04-07",3.56]
["2014-04-08",3.54]
["2014-04-09",3.57]
["2014-04-10",3.52]
["2014-04-11",3.48]
["2014-04-14",3.48]
["2014-04-15",3.46]
["2014-04-16",3.45]
["2014-04-17",3.52]
["2014-04-18","."]
["2014-04-21",3.52]
["2014-04-22",3.5]
["2014-04-23",3.47]
["2014-04-24",3.46]
["2014-04-25",3.45]
["2014-04-28",3.47]
["2014-04-29",3.49]
["2014-04-30",3.47]
["2014-05-01",3.41]
["2014-05-02",3.37]
["2014-05-05",3.41]
["2014-05-06",3.38]
["2014-05-07",3.4]
["2014-05-08",3.45]
["2014-05-09",3.47]
["2014-05-12",3.49]
["2014-05-13",3.45]
["2014-05-14",3.37]
["2014-05-15",3.33]
["2014-05-16",3.34]
["2014-05-19",3.39]
["2014-05-20",3.38]
["2014-05-21",3.42]
["2014-05-22",3.43]
["2014-05-23",3.4]
["2014-05-26","."]
["2014-05-27",3.37]
["2014-05-28",3.29]
["2014-05-29",3.31]
["2014-05-30",3.33]
["2014-06-02",3.38]
["2014-06-03",3.43]
["2014-06-04",3.45]
["2014-06-05",3.44]
["2014-06-06",3.44]
["2014-06-09",3.45]
["2014-06-10",3.47]
["2014-06-11",3.47]
["2014-06-12",3.41]
["2014-06-13",3.41]
["2014-06-16",3.4]
["2014-06-17",3.44]
["2014-06-18",3.43]
["2014-06-19",3.47]
["2014-06-20",3.44]
["2014-06-23",3.45]
["2014-06-24",3.41]
["2014-06-25",3.38]
["2014-06-26",3.35]
["2014-06-27",3.36]
["2014-06-30",3.34]
["2014-07-01",3.4]
["2014-07-02",3.46]
["2014-07-03",3.47]
["2014-07-04","."]
["2014-07-07",3.44]
["2014-07-08",3.38]
["2014-07-09",3.37]
["2014-07-10",3.38]
["2014-07-11",3.34]
["2014-07-14",3.36]
["2014-07-15",3.37]
["2014-07-16",3.35]
["2014-07-17",3.27]
["2014-07-18",3.29]
["2014-07-21",3.26]
["2014-07-22",3.25]
["2014-07-23",3.26]
["2014-07-24",3.3]
["2014-07-25",3.24]
["2014-07-28",3.26]
["2014-07-29",3.22]
["2014-07-30",3.31]
["2014-07-31",3.32]
["2014-08-01",3.29]
["2014-08-04",3.3]
["2014-08-05",3.28]
["2014-08-06",3.27]
["2014-08-07",3.23]
["2014-08-08",3.23]
["2014-08-11",3.24]
["2014-08-12",3.27]
["2014-08-13",3.24]
["2014-08-14",3.2]
["2014-08-15",3.13]
["2014-08-18",3.2]
["2014-08-19",3.21]
["2014-08-20",3.22]
["2014-08-21",3.19]
["2014-08-22",3.16]
["2014-08-25",3.13]
["2014-08-26",3.15]
["2014-08-27",3.11]
["2014-08-28",3.08]
["2014-08-29",3.09]
["2014-09-01","."]
["2014-09-02",3.17]
["2014-09-03",3.15]
["2014-09-04",3.21]
["2014-09-05",3.23]
["2014-09-08",3.23]
["2014-09-09",3.23]
["2014-09-10",3.26]
["2014-09-11",3.27]
["2014-09-12",3.35]
["2014-09-15",3.34]
["2014-09-16",3.36]
["2014-09-17",3.37]
["2014-09-18",3.36]
["2014-09-19",3.29]
["2014-09-22",3.28]
["2014-09-23",3.25]
["2014-09-24",3.28]
["2014-09-25",3.22]
["2014-09-26",3.22]
["2014-09-29",3.18]
["2014-09-30",3.21]
["2014-10-01",3.12]
["2014-10-02",3.15]
["2014-10-03",3.13]
["2014-10-06",3.12]
["2014-10-07",3.06]
["2014-10-08",3.07]
["2014-10-09",3.07]
["2014-10-10",3.03]
["2014-10-13","."]
["2014-10-14",2.95]
["2014-10-15",2.92]
["2014-10-16",2.94]
["2014-10-17",2.98]
["2014-10-20",2.96]
["2014-10-21",3]
["2014-10-22",3.01]
["2014-10-23",3.05]
["2014-10-24",3.05]
["2014-10-27",3.04]
["2014-10-28",3.06]
["2014-10-29",3.06]
["2014-10-30",3.04]
["2014-10-31",3.07]
["2014-11-03",3.07]
["2014-11-04",3.05]
["2014-11-05",3.06]
["2014-11-06",3.09]
["2014-11-07",3.04]
["2014-11-10",3.09]
["2014-11-11","."]
["2014-11-12",3.09]
["2014-11-13",3.08]
["2014-11-14",3.04]
["2014-11-17",3.06]
["2014-11-18",3.05]
["2014-11-19",3.08]
["2014-11-20",3.05]
["2014-11-21",3.02]
["2014-11-24",3.01]
["2014-11-25",2.97]
["2014-11-26",2.95]
["2014-11-27","."]
["2014-11-28",2.89]
["2014-12-01",2.95]
["2014-12-02",3]
["2014-12-03",2.99]
["2014-12-04",2.94]
["2014-12-05",2.97]
["2014-12-08",2.9]
["2014-12-09",2.87]
["2014-12-10",2.83]
["2014-12-11",2.84]
["2014-12-12",2.75]
["2014-12-15",2.74]
["2014-12-16",2.69]
["2014-12-17",2.74]
["2014-12-18",2.82]
["2014-12-19",2.77]
["2014-12-22",2.75]
["2014-12-23",2.85]
["2014-12-24",2.83]
["2014-12-25","."]
["2014-12-26",2.81]
["2014-12-29",2.78]
["2014-12-30",2.76]
["2014-12-31",2.75]
["2015-01-01","."]
["2015-01-02",2.69]
["2015-01-05",2.6]
["2015-01-06",2.52]
["2015-01-07",2.52]
["2015-01-08",2.59]
["2015-01-09",2.5499999999999998]
["2015-01-12",2.4900000000000002]
["2015-01-13",2.4900000000000002]
["2015-01-14",2.4700000000000002]
["2015-01-15",2.4]
["2015-01-16",2.44]
["2015-01-19","."]
["2015-01-20",2.39]
["2015-01-21",2.44]
["2015-01-22",2.46]
["2015-01-23",2.38]
["2015-01-26",2.4]
["2015-01-27",2.4]
["2015-01-28",2.29]
["2015-01-29",2.33]
["2015-01-30",2.25]
["2015-02-02",2.25]
["2015-02-03",2.37]
["2015-02-04",2.39]
["2015-02-05",2.42]
["2015-02-06",2.5099999999999998]
["2015-02-09",2.52]
["2015-02-10",2.58]
["2015-02-11",2.57]
["2015-02-12",2.58]
["2015-02-13",2.63]
["2015-02-16","."]
["2015-02-17",2.73]
["2015-02-18",2.7]
["2015-02-19",2.73]
["2015-02-20",2.73]
["2015-02-23",2.66]
["2015-02-24",2.6]
["2015-02-25",2.56]
["2015-02-26",2.63]
["2015-02-27",2.6]
["2015-03-02",2.68]
["2015-03-03",2.71]
["2015-03-04",2.72]
["2015-03-05",2.71]
["2015-03-06",2.83]
["2015-03-09",2.8]
["2015-03-10",2.73]
["2015-03-11",2.69]
["2015-03-12",2.69]
["2015-03-13",2.7]
["2015-03-16",2.67]
["2015-03-17",2.61]
["2015-03-18",2.5099999999999998]
["2015-03-19",2.54]
["2015-03-20",2.5]
["2015-03-23",2.5099999999999998]
["2015-03-24",2.46]
["2015-03-25",2.5]
["2015-03-26",2.6]
["2015-03-27",2.5299999999999998]
["2015-03-30",2.5499999999999998]
["2015-03-31",2.54]
["2015-04-01",2.4700000000000002]
["2015-04-02",2.5299999999999998]
["2015-04-03",2.4900000000000002]
["2015-04-06",2.57]
["2015-04-07",2.52]
["2015-04-08",2.5299999999999998]
["2015-04-09",2.61]
["2015-04-10",2.58]
["2015-04-13",2.58]
["2015-04-14",2.54]
["2015-04-15",2.5499999999999998]
["2015-04-16",2.56]
["2015-04-17",2.5099999999999998]
["2015-04-20",2.56]
["2015-04-21",2.58]
["2015-04-22",2.66]
["2015-04-23",2.63]
["2015-04-24",2.62]
["2015-04-27",2.61]
["2015-04-28",2.68]
["2015-04-29",2.76]
["2015-04-30",2.75]
["2015-05-01",2.82]
["2015-05-04",2.88]
["2015-05-05",2.9]
["2015-05-06",2.98]
["2015-05-07",2.9]
["2015-05-08",2.9]
["2015-05-11",3.03]
["2015-05-12",3.02]
["2015-05-13",3.07]
["2015-05-14",3.03]
["2015-05-15",2.93]
["2015-05-18",3.02]
["2015-05-19",3.05]
["2015-05-20",3.06]
["2015-05-21",2.98]
["2015-05-22",2.99]
["2015-05-25","."]
["2015-05-26",2.89]
["2015-05-27",2.88]
["2015-05-28",2.89]
["2015-05-29",2.88]
["2015-06-01",2.94]
["2015-06-02",3.02]
["2015-06-03",3.11]
["2015-06-04",3.03]
["2015-06-05",3.11]
["2015-06-08",3.11]
["2015-06-09",3.15]
["2015-06-10",3.22]
["2015-06-11",3.11]
["2015-06-12",3.1]
["2015-06-15",3.09]
["2015-06-16",3.06]
["2015-06-17",3.09]
["2015-06-18",3.14]
["2015-06-19",3.05]
["2015-06-22",3.16]
["2015-06-23",3.2]
["2015-06-24",3.16]
["2015-06-25",3.16]
["2015-06-26",3.25]
["2015-06-29",3.09]
["2015-06-30",3.11]
["2015-07-01",3.2]
["2015-07-02",3.19]
["2015-07-03","."]
["2015-07-06",3.08]
["2015-07-07",3.04]
["2015-07-08",2.99]
["2015-07-09",3.11]
["2015-07-10",3.2]
["2015-07-13",3.21]
["2015-07-14",3.2]
["2015-07-15",3.13]
["2015-07-16",3.11]
["2015-07-17",3.08]
["2015-07-20",3.1]
["2015-07-21",3.08]
["2015-07-22",3.04]
["2015-07-23",2.98]
["2015-07-24",2.96]
["2015-07-27",2.93]
["2015-07-28",2.96]
["2015-07-29",2.99]
["2015-07-30",2.96]
["2015-07-31",2.92]
["2015-08-03",2.86]
["2015-08-04",2.9]
["2015-08-05",2.94]
["2015-08-06",2.9]
["2015-08-07",2.83]
["2015-08-10",2.89]
["2015-08-11",2.81]
["2015-08-12",2.84]
["2015-08-13",2.86]
["2015-08-14",2.84]
["2015-08-17",2.81]
["2015-08-18",2.87]
["2015-08-19",2.81]
["2015-08-20",2.76]
["2015-08-21",2.74]
["2015-08-24",2.73]
["2015-08-25",2.84]
["2015-08-26",2.94]
["2015-08-27",2.93]
["2015-08-28",2.92]
["2015-08-31",2.95]
["2015-09-01",2.93]
["2015-09-02",2.97]
["2015-09-03",2.95]
["2015-09-04",2.89]
["2015-09-07","."]
["2015-09-08",2.97]
["2015-09-09",2.96]
["2015-09-10",2.98]
["2015-09-11",2.95]
["2015-09-14",2.95]
["2015-09-15",3.06]
["2015-09-16",3.08]
["2015-09-17",3.02]
["2015-09-18",2.93]
["2015-09-21",3.02]
["2015-09-22",2.94]
["2015-09-23",2.95]
["2015-09-24",2.91]
["2015-09-25",2.96]
["2015-09-28",2.87]
["2015-09-29",2.85]
["2015-09-30",2.87]
["2015-10-01",2.85]
["2015-10-02",2.82]
["2015-10-05",2.9]
["2015-10-06",2.88]
["2015-10-07",2.89]
["2015-10-08",2.96]
["2015-10-09",2.94]
["2015-10-12","."]
["2015-10-13",2.89]
["2015-10-14",2.84]
["2015-10-15",2.87]
["2015-10-16",2.87]
["2015-10-19",2.89]
["2015-10-20",2.92]
["2015-10-21",2.87]
["2015-10-22",2.87]
["2015-10-23",2.9]
["2015-10-26",2.87]
["2015-10-27",2.86]
["2015-10-28",2.87]
["2015-10-29",2.96]
["2015-10-30",2.93]
["2015-11-02",2.95]
["2015-11-03",3]
["2015-11-04",3]
["2015-11-05",3.01]
["2015-11-06",3.09]
["2015-11-09",3.12]
["2015-11-10",3.1]
["2015-11-11","."]
["2015-11-12",3.09]
["2015-11-13",3.06]
["2015-11-16",3.07]
["2015-11-17",3.04]
["2015-11-18",3.04]
["2015-11-19",3]
["2015-11-20",3.02]
["2015-11-23",3]
["2015-11-24",3]
["2015-11-25",3]
["2015-11-26","."]
["2015-11-27",3]
["2015-11-30",2.98]
["2015-12-01",2.91]
["2015-12-02",2.91]
["2015-12-03",3.07]
["2015-12-04",3.01]
["2015-12-07",2.95]
["2015-12-08",2.97]
["2015-12-09",2.97]
["2015-12-10",2.98]
["2015-12-11",2.87]
["2015-12-14",2.96]
["2015-12-15",3]
["2015-12-16",3.02]
["2015-12-17",2.94]
["2015-12-18",2.9]
["2015-12-21",2.92]
["2015-12-22",2.96]
["2015-12-23",3]
["2015-12-24",2.96]
["2015-12-25","."]
["2015-12-28",2.95]
["2015-12-29",3.04]
["2015-12-30",3.04]
["2015-12-31",3.01]
["2016-01-01","."]
["2016-01-04",2.98]
["2016-01-05",3.01]
["2016-01-06",2.94]
["2016-01-07",2.92]
["2016-01-08",2.91]
["2016-01-11",2.96]
["2016-01-12",2.89]
["2016-01-13",2.85]
["2016-01-14",2.9]
["2016-01-15",2.81]
["2016-01-18","."]
["2016-01-19",2.82]
["2016-01-20",2.77]
["2016-01-21",2.79]
["2016-01-22",2.83]
["2016-01-25",2.8]
["2016-01-26",2.79]
["2016-01-27",2.8]
["2016-01-28",2.79]
["2016-01-29",2.75]
["2016-02-01",2.77]
["2016-02-02",2.67]
["2016-02-03",2.7]
["2016-02-04",2.7]
["2016-02-05",2.68]
["2016-02-08",2.56]
["2016-02-09",2.5499999999999998]
["2016-02-10",2.5299999999999998]
["2016-02-11",2.5]
["2016-02-12",2.6]
["2016-02-15","."]
["2016-02-16",2.64]
["2016-02-17",2.68]
["2016-02-18",2.62]
["2016-02-19",2.61]
["2016-02-22",2.62]
["2016-02-23",2.6]
["2016-02-24",2.61]
["2016-02-25",2.58]
["2016-02-26",2.63]
["2016-02-29",2.61]
["2016-03-01",2.7]
["2016-03-02",2.69]
["2016-03-03",2.65]
["2016-03-04",2.7]
["2016-03-07",2.71]
["2016-03-08",2.63]
["2016-03-09",2.68]
["2016-03-10",2.7]
["2016-03-11",2.75]
["2016-03-14",2.74]
["2016-03-15",2.73]
["2016-03-16",2.73]
["2016-03-17",2.69]
["2016-03-18",2.68]
["2016-03-21",2.72]
["2016-03-22",2.72]
["2016-03-23",2.65]
["2016-03-24",2.67]
["2016-03-25","."]
["2016-03-28",2.66]
["2016-03-29",2.6]
["2016-03-30",2.65]
["2016-03-31",2.61]
["2016-04-01",2.62]
["2016-04-04",2.6]
["2016-04-05",2.54]
["2016-04-06",2.58]
["2016-04-07",2.52]
["2016-04-08",2.5499999999999998]
["2016-04-11",2.56]
["2016-04-12",2.61]
["2016-04-13",2.58]
["2016-04-14",2.61]
["2016-04-15",2.56]
["2016-04-18",2.58]
["2016-04-19",2.6]
["2016-04-20",2.66]
["2016-04-21",2.69]
["2016-04-22",2.7]
["2016-04-25",2.72]
["2016-04-26",2.76]
["2016-04-27",2.71]
["2016-04-28",2.68]
["2016-04-29",2.66]
["2016-05-02",2.71]
["2016-05-03",2.66]
["2016-05-04",2.64]
["2016-05-05",2.6]
["2016-05-06",2.62]
["2016-05-09",2.61]
["2016-05-10",2.61]
["2016-05-11",2.58]
["2016-05-12",2.6]
["2016-05-13",2.5499999999999998]
["2016-05-16",2.59]
["2016-05-17",2.59]
["2016-05-18",2.67]
["2016-05-19",2.64]
["2016-05-20",2.63]
["2016-05-23",2.63]
["2016-05-24",2.65]
["2016-05-25",2.67]
["2016-05-26",2.64]
["2016-05-27",2.65]
["2016-05-30","."]
["2016-05-31",2.64]
["2016-06-01",2.63]
["2016-06-02",2.58]
["2016-06-03",2.52]
["2016-06-06",2.5499999999999998]
["2016-06-07",2.54]
["2016-06-08",2.5099999999999998]
["2016-06-09",2.48]
["2016-06-10",2.44]
["2016-06-13",2.4300000000000002]
["2016-06-14",2.4300000000000002]
["2016-06-15",2.4300000000000002]
["2016-06-16",2.39]
["2016-06-17",2.4300000000000002]
["2016-06-20",2.4700000000000002]
["2016-06-21",2.5]
["2016-06-22",2.5]
["2016-06-23",2.5499999999999998]
["2016-06-24",2.42]
["2016-06-27",2.2799999999999998]
["2016-06-28",2.27]
["2016-06-29",2.2999999999999998]
["2016-06-30",2.2999999999999998]
["2016-07-01",2.2400000000000002]
["2016-07-04","."]
["2016-07-05",2.14]
["2016-07-06",2.14]
["2016-07-07",2.14]
["2016-07-08",2.11]
["2016-07-11",2.14]
["2016-07-12",2.2400000000000002]
["2016-07-13",2.1800000000000002]
["2016-07-14",2.25]
["2016-07-15",2.2999999999999998]
["2016-07-18",2.2999999999999998]
["2016-07-19",2.27]
["2016-07-20",2.2999999999999998]
["2016-07-21",2.29]
["2016-07-22",2.29]
["2016-07-25",2.29]
["2016-07-26",2.2799999999999998]
["2016-07-27",2.23]
["2016-07-28",2.23]
["2016-07-29",2.1800000000000002]
["2016-08-01",2.2400000000000002]
["2016-08-02",2.29]
["2016-08-03",2.29]
["2016-08-04",2.25]
["2016-08-05",2.3199999999999998]
["2016-08-08",2.2999999999999998]
["2016-08-09",2.25]
["2016-08-10",2.23]
["2016-08-11",2.2799999999999998]
["2016-08-12",2.23]
["2016-08-15",2.27]
["2016-08-16",2.29]
["2016-08-17",2.27]
["2016-08-18",2.2599999999999998]
["2016-08-19",2.29]
["2016-08-22",2.2400000000000002]
["2016-08-23",2.2400000000000002]
["2016-08-24",2.2400000000000002]
["2016-08-25",2.27]
["2016-08-26",2.29]
["2016-08-29",2.2200000000000002]
["2016-08-30",2.23]
["2016-08-31",2.23]
["2016-09-01",2.23]
["2016-09-02",2.2799999999999998]
["2016-09-05","."]
["2016-09-06",2.2400000000000002]
["2016-09-07",2.23]
["2016-09-08",2.3199999999999998]
["2016-09-09",2.39]
["2016-09-12",2.4]
["2016-09-13",2.4700000000000002]
["2016-09-14",2.44]
["2016-09-15",2.48]
["2016-09-16",2.44]
["2016-09-19",2.4500000000000002]
["2016-09-20",2.4300000000000002]
["2016-09-21",2.39]
["2016-09-22",2.34]
["2016-09-23",2.34]
["2016-09-26",2.3199999999999998]
["2016-09-27",2.2799999999999998]
["2016-09-28",2.29]
["2016-09-29",2.2799999999999998]
["2016-09-30",2.3199999999999998]
["2016-10-03",2.34]
["2016-10-04",2.4]
["2016-10-05",2.44]
["2016-10-06",2.46]
["2016-10-07",2.46]
["2016-10-10","."]
["2016-10-11",2.5]
["2016-10-12",2.5099999999999998]
["2016-10-13",2.48]
["2016-10-14",2.5499999999999998]
["2016-10-17",2.52]
["2016-10-18",2.5099999999999998]
["2016-10-19",2.5099999999999998]
["2016-10-20",2.5]
["2016-10-21",2.48]
["2016-10-24",2.52]
["2016-10-25",2.5]
["2016-10-26",2.5299999999999998]
["2016-10-27",2.6]
["2016-10-28",2.62]
["2016-10-31",2.58]
["2016-11-01",2.58]
["2016-11-02",2.56]
["2016-11-03",2.6]
["2016-11-04",2.56]
["2016-11-07",2.6]
["2016-11-08",2.63]
["2016-11-09",2.88]
["2016-11-10",2.94]
["2016-11-11","."]
["2016-11-14",2.99]
["2016-11-15",2.97]
["2016-11-16",2.92]
["2016-11-17",3.01]
["2016-11-18",3.01]
["2016-11-21",3]
["2016-11-22",3]
["2016-11-23",3.02]
["2016-11-24","."]
["2016-11-25",3.01]
["2016-11-28",2.99]
["2016-11-29",2.95]
["2016-11-30",3.02]
["2016-12-01",3.1]
["2016-12-02",3.08]
["2016-12-05",3.05]
["2016-12-06",3.08]
["2016-12-07",3.02]
["2016-12-08",3.1]
["2016-12-09",3.16]
["2016-12-12",3.16]
["2016-12-13",3.14]
["2016-12-14",3.14]
["2016-12-15",3.16]
["2016-12-16",3.19]
["2016-12-19",3.12]
["2016-12-20",3.15]
["2016-12-21",3.12]
["2016-12-22",3.12]
["2016-12-23",3.12]
["2016-12-26","."]
["2016-12-27",3.14]
["2016-12-28",3.09]
["2016-12-29",3.08]
["2016-12-30",3.06]
["2017-01-02","."]
["2017-01-03",3.04]
["2017-01-04",3.05]
["2017-01-05",2.96]
["2017-01-06",3]
["2017-01-09",2.97]
["2017-01-10",2.97]
["2017-01-11",2.96]
["2017-01-12",3.01]
["2017-01-13",2.99]
["2017-01-16","."]
["2017-01-17",2.93]
["2017-01-18",3]
["2017-01-19",3.04]
["2017-01-20",3.05]
["2017-01-23",2.99]
["2017-01-24",3.05]
["2017-01-25",3.1]
["2017-01-26",3.08]
["2017-01-27",3.06]
["2017-01-30",3.08]
["2017-01-31",3.05]
["2017-02-01",3.08]
["2017-02-02",3.09]
["2017-02-03",3.11]
["2017-02-06",3.05]
["2017-02-07",3.02]
["2017-02-08",2.96]
["2017-02-09",3.02]
["2017-02-10",3.01]
["2017-02-13",3.03]
["2017-02-14",3.07]
["2017-02-15",3.09]
["2017-02-16",3.05]
["2017-02-17",3.03]
["2017-02-20","."]
["2017-02-21",3.04]
["2017-02-22",3.04]
["2017-02-23",3.02]
["2017-02-24",2.95]
["2017-02-27",2.98]
["2017-02-28",2.97]
["2017-03-01",3.06]
["2017-03-02",3.09]
["2017-03-03",3.08]
["2017-03-06",3.1]
["2017-03-07",3.11]
["2017-03-08",3.15]
["2017-03-09",3.19]
["2017-03-10",3.16]
["2017-03-13",3.2]
["2017-03-14",3.17]
["2017-03-15",3.11]
["2017-03-16",3.14]
["2017-03-17",3.11]
["2017-03-20",3.08]
["2017-03-21",3.04]
["2017-03-22",3.02]
["2017-03-23",3.02]
["2017-03-24",3]
["2017-03-27",2.98]
["2017-03-28",3.02]
["2017-03-29",2.99]
["2017-03-30",3.03]
["2017-03-31",3.02]
["2017-04-03",2.98]
["2017-04-04",2.99]
["2017-04-05",2.98]
["2017-04-06",2.99]
["2017-04-07",3]
["2017-04-10",2.99]
["2017-04-11",2.93]
["2017-04-12",2.92]
["2017-04-13",2.89]
["2017-04-14","."]
["2017-04-17",2.92]
["2017-04-18",2.84]
["2017-04-19",2.87]
["2017-04-20",2.89]
["2017-04-21",2.89]
["2017-04-24",2.93]
["2017-04-25",2.99]
["2017-04-26",2.97]
["2017-04-27",2.96]
["2017-04-28",2.96]
["2017-05-01",3]
["2017-05-02",2.97]
["2017-05-03",2.97]
["2017-05-04",3]
["2017-05-05",2.99]
["2017-05-08",3.02]
["2017-05-09",3.04]
["2017-05-10",3.03]
["2017-05-11",3.03]
["2017-05-12",2.98]
["2017-05-15",3]
["2017-05-16",2.99]
["2017-05-17",2.91]
["2017-05-18",2.9]
["2017-05-19",2.9]
["2017-05-22",2.91]
["2017-05-23",2.95]
["2017-05-24",2.92]
["2017-05-25",2.92]
["2017-05-26",2.92]
["2017-05-29","."]
["2017-05-30",2.88]
["2017-05-31",2.87]
["2017-06-01",2.87]
["2017-06-02",2.8]
["2017-06-05",2.84]
["2017-06-06",2.81]
["2017-06-07",2.84]
["2017-06-08",2.85]
["2017-06-09",2.86]
["2017-06-12",2.86]
["2017-06-13",2.87]
["2017-06-14",2.79]
["2017-06-15",2.78]
["2017-06-16",2.78]
["2017-06-19",2.79]
["2017-06-20",2.74]
["2017-06-21",2.73]
["2017-06-22",2.72]
["2017-06-23",2.71]
["2017-06-26",2.7]
["2017-06-27",2.75]
["2017-06-28",2.77]
["2017-06-29",2.82]
["2017-06-30",2.84]
["2017-07-03",2.86]
["2017-07-04","."]
["2017-07-05",2.85]
["2017-07-06",2.9]
["2017-07-07",2.93]
["2017-07-10",2.93]
["2017-07-11",2.92]
["2017-07-12",2.89]
["2017-07-13",2.92]
["2017-07-14",2.91]
["2017-07-17",2.89]
["2017-07-18",2.85]
["2017-07-19",2.85]
["2017-07-20",2.83]
["2017-07-21",2.81]
["2017-07-24",2.83]
["2017-07-25",2.91]
["2017-07-26",2.89]
["2017-07-27",2.93]
["2017-07-28",2.89]
["2017-07-31",2.89]
["2017-08-01",2.86]
["2017-08-02",2.85]
["2017-08-03",2.81]
["2017-08-04",2.84]
["2017-08-07",2.84]
["2017-08-08",2.86]
["2017-08-09",2.82]
["2017-08-10",2.79]
["2017-08-11",2.79]
["2017-08-14",2.81]
["2017-08-15",2.84]
["2017-08-16",2.81]
["2017-08-17",2.78]
["2017-08-18",2.78]
["2017-08-21",2.77]
["2017-08-22",2.79]
["2017-08-23",2.75]
["2017-08-24",2.77]
["2017-08-25",2.75]
["2017-08-28",2.76]
["2017-08-29",2.74]
["2017-08-30",2.75]
["2017-08-31",2.73]
["2017-09-01",2.77]
["2017-09-04","."]
["2017-09-05",2.69]
["2017-09-06",2.72]
["2017-09-07",2.66]
["2017-09-08",2.67]
["2017-09-11",2.75]
["2017-09-12",2.78]
["2017-09-13",2.79]
["2017-09-14",2.77]
["2017-09-15",2.77]
["2017-09-18",2.8]
["2017-09-19",2.81]
["2017-09-20",2.82]
["2017-09-21",2.8]
["2017-09-22",2.8]
["2017-09-25",2.76]
["2017-09-26",2.78]
["2017-09-27",2.86]
["2017-09-28",2.87]
["2017-09-29",2.86]
["2017-10-02",2.87]
["2017-10-03",2.87]
["2017-10-04",2.87]
["2017-10-05",2.89]
["2017-10-06",2.91]
["2017-10-09","."]
["2017-10-10",2.88]
["2017-10-11",2.88]
["2017-10-12",2.86]
["2017-10-13",2.81]
["2017-10-16",2.82]
["2017-10-17",2.8]
["2017-10-18",2.85]
["2017-10-19",2.83]
["2017-10-20",2.89]
["2017-10-23",2.89]
["2017-10-24",2.92]
["2017-10-25",2.95]
["2017-10-26",2.96]
["2017-10-27",2.93]
["2017-10-30",2.88]
["2017-10-31",2.88]
["2017-11-01",2.85]
["2017-11-02",2.83]
["2017-11-03",2.82]
["2017-11-06",2.8]
["2017-11-07",2.77]
["2017-11-08",2.79]
["2017-11-09",2.81]
["2017-11-10",2.88]
["2017-11-13",2.87]
["2017-11-14",2.84]
["2017-11-15",2.77]
["2017-11-16",2.81]
["2017-11-17",2.78]
["2017-11-20",2.78]
["2017-11-21",2.76]
["2017-11-22",2.75]
["2017-11-23","."]
["2017-11-24",2.76]
["2017-11-27",2.76]
["2017-11-28",2.77]
["2017-11-29",2.81]
["2017-11-30",2.83]
["2017-12-01",2.76]
["2017-12-04",2.77]
["2017-12-05",2.73]
["2017-12-06",2.71]
["2017-12-07",2.76]
["2017-12-08",2.77]
["2017-12-11",2.77]
["2017-12-12",2.79]
["2017-12-13",2.74]
["2017-12-14",2.71]
["2017-12-15",2.68]
["2017-12-18",2.74]
["2017-12-19",2.82]
["2017-12-20",2.88]
["2017-12-21",2.84]
["2017-12-22",2.83]
["2017-12-25","."]
["2017-12-26",2.82]
["2017-12-27",2.75]
["2017-12-28",2.75]
["2017-12-29",2.74]
["2018-01-01","."]
["2018-01-02",2.81]
["2018-01-03",2.78]
["2018-01-04",2.79]
["2018-01-05",2.81]
["2018-01-08",2.81]
["2018-01-09",2.88]
["2018-01-10",2.88]
["2018-01-11",2.91]
["2018-01-12",2.85]
["2018-01-15","."]
["2018-01-16",2.83]
["2018-01-17",2.84]
["2018-01-18",2.9]
["2018-01-19",2.91]
["2018-01-22",2.93]
["2018-01-23",2.9]
["2018-01-24",2.93]
["2018-01-25",2.89]

{"sheet":"10 year Infl Index","index":287,"n_rows":3946,"n_cols":10,"rows_kept":3946,"cut":false,"hidden":false,"merged":[]}
["Go","to","Menu","Sheet"]
["Series","ID:","DFII10"]
["Source:","Board","of","Governors","of","the","Federal","Reserve","System","(US)"]
["Release:","H.15","Selected","Interest","Rates"]
["Seasonal","Adjustment:","Not","Seasonally","Adjusted"]
["Frequency:","Daily"]
["Units:","Percent"]
["Date","Range:","2003-01-02","to","2018-01-25"]
["Last","Updated:","2018-01-26","03:41:00","PM","CST"]
["Notes:","For","further","information","regarding","treasury","constant","maturity","data,"]
[null,"please","refer","to"]
[null,"http://www.federalreserve.gov/releases/h15/current/h15.pdf","and"]
[null,"http://www.treasury.gov/resource-center/data-chart-center/interest-rates/Pages/yieldmethod.aspx."]
[]
["DATE","VALUE"]
["2003-01-02",2.4300000000000002]
["2003-01-03",2.4300000000000002]
["2003-01-06",2.46]
["2003-01-07",2.42]
["2003-01-08",2.29]
["2003-01-09",2.41]
["2003-01-10",2.41]
["2003-01-13",2.38]
["2003-01-14",2.34]
["2003-01-15",2.2999999999999998]
["2003-01-16",2.31]
["2003-01-17",2.25]
["2003-01-20","."]
["2003-01-21",2.23]
["2003-01-22",2.23]
["2003-01-23",2.2000000000000002]
["2003-01-24",2.14]
["2003-01-27",2.16]
["2003-01-28",2.19]
["2003-01-29",2.21]
["2003-01-30",2.2000000000000002]
["2003-01-31",2.19]
["2003-02-03",2.2000000000000002]
["2003-02-04",2.12]
["2003-02-05",2.12]
["2003-02-06",2.09]
["2003-02-07",2.0699999999999998]
["2003-02-10",2.06]
["2003-02-11",2.0499999999999998]
["2003-02-12",2.04]
["2003-02-13",2.0099999999999998]
["2003-02-14",2.0299999999999998]
["2003-02-17","."]
["2003-02-18",2.0499999999999998]
["2003-02-19",1.99]
["2003-02-20",1.91]
["2003-02-21",1.93]
["2003-02-24",1.87]
["2003-02-25",1.84]
["2003-02-26",1.84]
["2003-02-27",1.82]
["2003-02-28",1.77]
["2003-03-03",1.77]
["2003-03-04",1.77]
["2003-03-05",1.75]
["2003-03-06",1.74]
["2003-03-07",1.72]
["2003-03-10",1.69]
["2003-03-11",1.68]
["2003-03-12",1.68]
["2003-03-13",1.73]
["2003-03-14",1.89]
["2003-03-17",1.97]
["2003-03-18",2.08]
["2003-03-19",2.15]
["2003-03-20",2.2000000000000002]
["2003-03-21",2.29]
["2003-03-24",2.1800000000000002]
["2003-03-25",2.17]
["2003-03-26",2.15]
["2003-03-27",2.1]
["2003-03-28",2.09]
["2003-03-31",2.0299999999999998]
["2003-04-01",2.02]
["2003-04-02",2.11]
["2003-04-03",2.12]
["2003-04-04",2.16]
["2003-04-07",2.21]
["2003-04-08",2.1800000000000002]
["2003-04-09",2.13]
["2003-04-10",2.16]
["2003-04-11",2.23]
["2003-04-14",2.2200000000000002]
["2003-04-15",2.1800000000000002]
["2003-04-16",2.2000000000000002]
["2003-04-17",2.2200000000000002]
["2003-04-18","."]
["2003-04-21",2.25]
["2003-04-22",2.27]
["2003-04-23",2.2599999999999998]
["2003-04-24",2.2200000000000002]
["2003-04-25",2.1800000000000002]
["2003-04-28",2.16]
["2003-04-29",2.2200000000000002]
["2003-04-30",2.16]
["2003-05-01",2.13]
["2003-05-02",2.19]
["2003-05-05",2.19]
["2003-05-06",2.17]
["2003-05-07",2.02]
["2003-05-08",2]
["2003-05-09",2]
["2003-05-12",1.96]
["2003-05-13",1.94]
["2003-05-14",1.87]
["2003-05-15",1.86]
["2003-05-16",1.84]
["2003-05-19",1.85]
["2003-05-20",1.73]
["2003-05-21",1.73]
["2003-05-22",1.71]
["2003-05-23",1.72]
["2003-05-26","."]
["2003-05-27",1.8]
["2003-05-28",1.83]
["2003-05-29",1.76]
["2003-05-30",1.77]
["2003-06-02",1.83]
["2003-06-03",1.76]
["2003-06-04",1.73]
["2003-06-05",1.75]
["2003-06-06",1.76]
["2003-06-09",1.68]
["2003-06-10",1.61]
["2003-06-11",1.62]
["2003-06-12",1.57]
["2003-06-13",1.51]
["2003-06-16",1.59]
["2003-06-17",1.7]
["2003-06-18",1.79]
["2003-06-19",1.74]
["2003-06-20",1.77]
["2003-06-23",1.71]
["2003-06-24",1.68]
["2003-06-25",1.71]
["2003-06-26",1.85]
["2003-06-27",1.9]
["2003-06-30",1.9]
["2003-07-01",1.92]
["2003-07-02",1.96]
["2003-07-03",2.09]
["2003-07-04","."]
["2003-07-07",2.14]
["2003-07-08",2.12]
["2003-07-09",2]
["2003-07-10",1.94]
["2003-07-11",1.88]
["2003-07-14",1.92]
["2003-07-15",2.06]
["2003-07-16",2.08]
["2003-07-17",2.0499999999999998]
["2003-07-18",2.04]
["2003-07-21",2.21]
["2003-07-22",2.19]
["2003-07-23",2.11]
["2003-07-24",2.1800000000000002]
["2003-07-25",2.14]
["2003-07-28",2.27]
["2003-07-29",2.38]
["2003-07-30",2.3199999999999998]
["2003-07-31",2.41]
["2003-08-01",2.4]
["2003-08-04",2.34]
["2003-08-05",2.4300000000000002]
["2003-08-06",2.34]
["2003-08-07",2.29]
["2003-08-08",2.27]
["2003-08-11",2.31]
["2003-08-12",2.29]
["2003-08-13",2.41]
["2003-08-14",2.38]
["2003-08-15",2.36]
["2003-08-18",2.33]
["2003-08-19",2.2400000000000002]
["2003-08-20",2.2599999999999998]
["2003-08-21",2.29]
["2003-08-22",2.2599999999999998]
["2003-08-25",2.31]
["2003-08-26",2.2799999999999998]
["2003-08-27",2.36]
["2003-08-28",2.29]
["2003-08-29",2.29]
["2003-09-01","."]
["2003-09-02",2.4300000000000002]
["2003-09-03",2.4]
["2003-09-04",2.3199999999999998]
["2003-09-05",2.17]
["2003-09-08",2.2400000000000002]
["2003-09-09",2.21]
["2003-09-10",2.1800000000000002]
["2003-09-11",2.2200000000000002]
["2003-09-12",2.1800000000000002]
["2003-09-15",2.1800000000000002]
["2003-09-16",2.2599999999999998]
["2003-09-17",2.2000000000000002]
["2003-09-18",2.1800000000000002]
["2003-09-19",2.17]
["2003-09-22",2.21]
["2003-09-23",2.19]
["2003-09-24",2.13]
["2003-09-25",2.0699999999999998]
["2003-09-26",1.99]
["2003-09-29",2.0299999999999998]
["2003-09-30",1.95]
["2003-10-01",1.96]
["2003-10-02",2.0099999999999998]
["2003-10-03",2.16]
["2003-10-06",2.11]
["2003-10-07",2.17]
["2003-10-08",2.1800000000000002]
["2003-10-09",2.2000000000000002]
["2003-10-10",2.14]
["2003-10-13","."]
["2003-10-14",2.1800000000000002]
["2003-10-15",2.2000000000000002]
["2003-10-16",2.21]
["2003-10-17",2.14]
["2003-10-20",2.13]
["2003-10-21",2.12]
["2003-10-22",2.0699999999999998]
["2003-10-23",2.0299999999999998]
["2003-10-24",1.92]
["2003-10-27",1.96]
["2003-10-28",1.91]
["2003-10-29",1.98]
["2003-10-30",1.97]
["2003-10-31",1.93]
["2003-11-03",1.97]
["2003-11-04",1.93]
["2003-11-05",2.02]
["2003-11-06",2.08]
["2003-11-07",2.1]
["2003-11-10",2.09]
["2003-11-11","."]
["2003-11-12",2.04]
["2003-11-13",1.94]
["2003-11-14",1.87]
["2003-11-17",1.82]
["2003-11-18",1.83]
["2003-11-19",1.91]
["2003-11-20",1.92]
["2003-11-21",1.93]
["2003-11-24",1.99]
["2003-11-25",1.92]
["2003-11-26",1.96]
["2003-11-27","."]
["2003-11-28",2.0299999999999998]
["2003-12-01",2.08]
["2003-12-02",2.0499999999999998]
["2003-12-03",2.08]
["2003-12-04",2.04]
["2003-12-05",1.92]
["2003-12-08",1.96]
["2003-12-09",2]
["2003-12-10",1.97]
["2003-12-11",1.9]
["2003-12-12",1.91]
["2003-12-15",1.98]
["2003-12-16",1.99]
["2003-12-17",1.96]
["2003-12-18",1.94]
["2003-12-19",1.95]
["2003-12-22",1.98]
["2003-12-23",2.0299999999999998]
["2003-12-24",1.96]
["2003-12-25","."]
["2003-12-26",1.94]
["2003-12-29",1.99]
["2003-12-30",2.0099999999999998]
["2003-12-31",2]
["2004-01-01","."]
["2004-01-02",2.06]
["2004-01-05",2.06]
["2004-01-06",1.97]
["2004-01-07",1.94]
["2004-01-08",1.99]
["2004-01-09",1.89]
["2004-01-12",1.89]
["2004-01-13",1.83]
["2004-01-14",1.85]
["2004-01-15",1.82]
["2004-01-16",1.83]
["2004-01-19","."]
["2004-01-20",1.84]
["2004-01-21",1.79]
["2004-01-22",1.76]
["2004-01-23",1.82]
["2004-01-26",1.89]
["2004-01-27",1.84]
["2004-01-28",1.92]
["2004-01-29",1.91]
["2004-01-30",1.85]
["2004-02-02",1.84]
["2004-02-03",1.81]
["2004-02-04",1.82]
["2004-02-05",1.85]
["2004-02-06",1.79]
["2004-02-09",1.76]
["2004-02-10",1.79]
["2004-02-11",1.75]
["2004-02-12",1.77]
["2004-02-13",1.74]
["2004-02-16","."]
["2004-02-17",1.75]
["2004-02-18",1.75]
["2004-02-19",1.76]
["2004-02-20",1.79]
["2004-02-23",1.76]
["2004-02-24",1.74]
["2004-02-25",1.71]
["2004-02-26",1.69]
["2004-02-27",1.61]
["2004-03-01",1.55]
["2004-03-02",1.58]
["2004-03-03",1.59]
["2004-03-04",1.6]
["2004-03-05",1.46]
["2004-03-08",1.43]
["2004-03-09",1.4]
["2004-03-10",1.45]
["2004-03-11",1.5]
["2004-03-12",1.52]
["2004-03-15",1.47]
["2004-03-16",1.4]
["2004-03-17",1.36]
["2004-03-18",1.37]
["2004-03-19",1.44]
["2004-03-22",1.42]
["2004-03-23",1.41]
["2004-03-24",1.38]
["2004-03-25",1.4]
["2004-03-26",1.47]
["2004-03-29",1.5]
["2004-03-30",1.52]
["2004-03-31",1.48]
["2004-04-01",1.48]
["2004-04-02",1.69]
["2004-04-05",1.75]
["2004-04-06",1.73]
["2004-04-07",1.82]
["2004-04-08",1.8]
["2004-04-09","."]
["2004-04-12",1.81]
["2004-04-13",1.88]
["2004-04-14",1.91]
["2004-04-15",1.93]
["2004-04-16",1.87]
["2004-04-19",1.87]
["2004-04-20",1.97]
["2004-04-21",1.96]
["2004-04-22",1.98]
["2004-04-23",2.12]
["2004-04-26",2.0299999999999998]
["2004-04-27",2]
["2004-04-28",2.1]
["2004-04-29",2.15]
["2004-04-30",2.11]
["2004-05-03",2.09]
["2004-05-04",2.1]
["2004-05-05",2.1]
["2004-05-06",2.15]
["2004-05-07",2.2400000000000002]
["2004-05-10",2.25]
["2004-05-11",2.21]
["2004-05-12",2.17]
["2004-05-13",2.1800000000000002]
["2004-05-14",2.16]
["2004-05-17",2.0699999999999998]
["2004-05-18",2.0499999999999998]
["2004-05-19",2.0299999999999998]
["2004-05-20",1.96]
["2004-05-21",2.04]
["2004-05-24",2.0099999999999998]
["2004-05-25",2.0299999999999998]
["2004-05-26",1.99]
["2004-05-27",1.97]
["2004-05-28",2]
["2004-05-31","."]
["2004-06-01",1.97]
["2004-06-02",2.04]
["2004-06-03",2.0499999999999998]
["2004-06-04",2.11]
["2004-06-07",2.11]
["2004-06-08",2.15]
["2004-06-09",2.2000000000000002]
["2004-06-10",2.1800000000000002]
["2004-06-11","."]
["2004-06-14",2.2599999999999998]
["2004-06-15",2.16]
["2004-06-16",2.1800000000000002]
["2004-06-17",2.16]
["2004-06-18",2.15]
["2004-06-21",2.16]
["2004-06-22",2.17]
["2004-06-23",2.1800000000000002]
["2004-06-24",2.15]
["2004-06-25",2.16]
["2004-06-28",2.23]
["2004-06-29",2.2000000000000002]
["2004-06-30",2.1]
["2004-07-01",2.04]
["2004-07-02",1.96]
["2004-07-05","."]
["2004-07-06",1.97]
["2004-07-07",2]
["2004-07-08",2.02]
["2004-07-09",2.02]
["2004-07-12",2.02]
["2004-07-13",2.0299999999999998]
["2004-07-14",2.02]
["2004-07-15",2.0099999999999998]
["2004-07-16",1.94]
["2004-07-19",1.96]
["2004-07-20",2.0499999999999998]
["2004-07-21",2.0499999999999998]
["2004-07-22",2.0299999999999998]
["2004-07-23",2]
["2004-07-26",2.0499999999999998]
["2004-07-27",2.15]
["2004-07-28",2.11]
["2004-07-29",2.0699999999999998]
["2004-07-30",2.0099999999999998]
["2004-08-02",2]
["2004-08-03",1.98]
["2004-08-04",2]
["2004-08-05",1.96]
["2004-08-06",1.82]
["2004-08-09",1.85]
["2004-08-10",1.9]
["2004-08-11",1.86]
["2004-08-12",1.81]
["2004-08-13",1.77]
["2004-08-16",1.82]
["2004-08-17",1.82]
["2004-08-18",1.83]
["2004-08-19",1.76]
["2004-08-20",1.79]
["2004-08-23",1.86]
["2004-08-24",1.87]
["2004-08-25",1.88]
["2004-08-26",1.86]
["2004-08-27",1.86]
["2004-08-30",1.83]
["2004-08-31",1.78]
["2004-09-01",1.77]
["2004-09-02",1.83]
["2004-09-03",1.88]
["2004-09-06","."]
["2004-09-07",1.86]
["2004-09-08",1.82]
["2004-09-09",1.83]
["2004-09-10",1.83]
["2004-09-13",1.81]
["2004-09-14",1.81]
["2004-09-15",1.86]
["2004-09-16",1.81]
["2004-09-17",1.85]
["2004-09-20",1.8]
["2004-09-21",1.8]
["2004-09-22",1.73]
["2004-09-23",1.76]
["2004-09-24",1.78]
["2004-09-27",1.72]
["2004-09-28",1.7]
["2004-09-29",1.76]
["2004-09-30",1.77]
["2004-10-01",1.83]
["2004-10-04",1.86]
["2004-10-05",1.84]
["2004-10-06",1.9]
["2004-10-07",1.89]
["2004-10-08",1.78]
["2004-10-11","."]
["2004-10-12",1.75]
["2004-10-13",1.72]
["2004-10-14",1.68]
["2004-10-15",1.7]
["2004-10-18",1.71]
["2004-10-19",1.7]
["2004-10-20",1.66]
["2004-10-21",1.62]
["2004-10-22",1.64]
["2004-10-25",1.63]
["2004-10-26",1.63]
["2004-10-27",1.73]
["2004-10-28",1.68]
["2004-10-29",1.63]
["2004-11-01",1.67]
["2004-11-02",1.61]
["2004-11-03",1.61]
["2004-11-04",1.65]
["2004-11-05",1.71]
["2004-11-08",1.72]
["2004-11-09",1.74]
["2004-11-10",1.75]
["2004-11-11","."]
["2004-11-12",1.71]
["2004-11-15",1.67]
["2004-11-16",1.68]
["2004-11-17",1.63]
["2004-11-18",1.64]
["2004-11-19",1.67]
["2004-11-22",1.62]
["2004-11-23",1.65]
["2004-11-24",1.64]
["2004-11-25","."]
["2004-11-26",1.66]
["2004-11-29",1.74]
["2004-11-30",1.75]
["2004-12-01",1.79]
["2004-12-02",1.83]
["2004-12-03",1.73]
["2004-12-06",1.7]
["2004-12-07",1.69]
["2004-12-08",1.62]
["2004-12-09",1.64]
["2004-12-10",1.66]
["2004-12-13",1.65]
["2004-12-14",1.62]
["2004-12-15",1.57]
["2004-12-16",1.64]
["2004-12-17",1.64]
["2004-12-20",1.62]
["2004-12-21",1.59]
["2004-12-22",1.63]
["2004-12-23",1.62]
["2004-12-24","."]
["2004-12-27",1.67]
["2004-12-28",1.69]
["2004-12-29",1.73]
["2004-12-30",1.7]
["2004-12-31",1.68]
["2005-01-03",1.7]
["2005-01-04",1.78]
["2005-01-05",1.79]
["2005-01-06",1.76]
["2005-01-07",1.8]
["2005-01-10",1.77]
["2005-01-11",1.76]
["2005-01-12",1.73]
["2005-01-13",1.7]
["2005-01-14",1.72]
["2005-01-17","."]
["2005-01-18",1.71]
["2005-01-19",1.7]
["2005-01-20",1.7]
["2005-01-21",1.69]
["2005-01-24",1.68]
["2005-01-25",1.74]
["2005-01-26",1.72]
["2005-01-27",1.72]
["2005-01-28",1.65]
["2005-01-31",1.65]
["2005-02-01",1.67]
["2005-02-02",1.7]
["2005-02-03",1.73]
["2005-02-04",1.65]
["2005-02-07",1.62]
["2005-02-08",1.57]
["2005-02-09",1.49]
["2005-02-10",1.57]
["2005-02-11",1.57]
["2005-02-14",1.54]
["2005-02-15",1.61]
["2005-02-16",1.65]
["2005-02-17",1.65]
["2005-02-18",1.67]
["2005-02-21","."]
["2005-02-22",1.67]
["2005-02-23",1.64]
["2005-02-24",1.65]
["2005-02-25",1.64]
["2005-02-28",1.7]
["2005-03-01",1.69]
["2005-03-02",1.69]
["2005-03-03",1.69]
["2005-03-04",1.65]
["2005-03-07",1.63]
["2005-03-08",1.67]
["2005-03-09",1.77]
["2005-03-10",1.76]
["2005-03-11",1.82]
["2005-03-14",1.82]
["2005-03-15",1.82]
["2005-03-16",1.79]
["2005-03-17",1.73]
["2005-03-18",1.77]
["2005-03-21",1.8]
["2005-03-22",1.87]
["2005-03-23",1.92]
["2005-03-24",1.9]
["2005-03-25","."]
["2005-03-28",1.94]
["2005-03-29",1.91]
["2005-03-30",1.89]
["2005-03-31",1.79]
["2005-04-01",1.77]
["2005-04-04",1.79]
["2005-04-05",1.81]
["2005-04-06",1.8]
["2005-04-07",1.85]
["2005-04-08",1.84]
["2005-04-11",1.82]
["2005-04-12",1.73]
["2005-04-13",1.74]
["2005-04-14",1.72]
["2005-04-15",1.67]
["2005-04-18",1.66]
["2005-04-19",1.62]
["2005-04-20",1.6]
["2005-04-21",1.66]
["2005-04-22",1.61]
["2005-04-25",1.63]
["2005-04-26",1.66]
["2005-04-27",1.65]
["2005-04-28",1.58]
["2005-04-29",1.61]
["2005-05-02",1.61]
["2005-05-03",1.64]
["2005-05-04",1.63]
["2005-05-05",1.62]
["2005-05-06",1.69]
["2005-05-09",1.69]
["2005-05-10",1.65]
["2005-05-11",1.64]
["2005-05-12",1.66]
["2005-05-13",1.66]
["2005-05-16",1.66]
["2005-05-17",1.64]
["2005-05-18",1.65]
["2005-05-19",1.69]
["2005-05-20",1.67]
["2005-05-23",1.65]
["2005-05-24",1.62]
["2005-05-25",1.66]
["2005-05-26",1.69]
["2005-05-27",1.67]
["2005-05-30","."]
["2005-05-31",1.63]
["2005-06-01",1.54]
["2005-06-02",1.55]
["2005-06-03",1.61]
["2005-06-06",1.6]
["2005-06-07",1.6]
["2005-06-08",1.63]
["2005-06-09",1.64]
["2005-06-10",1.74]
["2005-06-13",1.76]
["2005-06-14",1.79]
["2005-06-15",1.79]
["2005-06-16",1.75]
["2005-06-17",1.72]
["2005-06-20",1.74]
["2005-06-21",1.72]
["2005-06-22",1.68]
["2005-06-23",1.68]
["2005-06-24",1.65]
["2005-06-27",1.62]
["2005-06-28",1.67]
["2005-06-29",1.69]
["2005-06-30",1.67]
["2005-07-01",1.75]
["2005-07-04","."]
["2005-07-05",1.8]
["2005-07-06",1.78]
["2005-07-07",1.77]
["2005-07-08",1.83]
["2005-07-11",1.81]
["2005-07-12",1.83]
["2005-07-13",1.87]
["2005-07-14",1.94]
["2005-07-15",1.95]
["2005-07-18",1.98]
["2005-07-19",1.92]
["2005-07-20",1.9]
["2005-07-21",1.95]
["2005-07-22",1.89]
["2005-07-25",1.94]
["2005-07-26",1.92]
["2005-07-27",1.92]
["2005-07-28",1.86]
["2005-07-29",1.92]
["2005-08-01",1.95]
["2005-08-02",1.99]
["2005-08-03",1.93]
["2005-08-04",1.94]
["2005-08-05",2]
["2005-08-08",2.02]
["2005-08-09",2.02]
["2005-08-10",2.0099999999999998]
["2005-08-11",1.97]
["2005-08-12",1.91]
["2005-08-15",1.92]
["2005-08-16",1.87]
["2005-08-17",1.91]
["2005-08-18",1.86]
["2005-08-19",1.85]
["2005-08-22",1.86]
["2005-08-23",1.85]
["2005-08-24",1.83]
["2005-08-25",1.8]
["2005-08-26",1.81]
["2005-08-29",1.79]
["2005-08-30",1.71]
["2005-08-31",1.65]
["2005-09-01",1.61]
["2005-09-02",1.59]
["2005-09-05","."]
["2005-09-06",1.65]
["2005-09-07",1.69]
["2005-09-08",1.68]
["2005-09-09",1.64]
["2005-09-12",1.69]
["2005-09-13",1.67]
["2005-09-14",1.68]
["2005-09-15",1.71]
["2005-09-16",1.73]
["2005-09-19",1.7]
["2005-09-20",1.74]
["2005-09-21",1.68]
["2005-09-22",1.67]
["2005-09-23",1.74]
["2005-09-26",1.78]
["2005-09-27",1.77]
["2005-09-28",1.73]
["2005-09-29",1.75]
["2005-09-30",1.78]
["2005-10-03",1.84]
["2005-10-04",1.87]
["2005-10-05",1.86]
["2005-10-06",1.91]
["2005-10-07",1.9]
["2005-10-10","."]
["2005-10-11",1.92]
["2005-10-12",1.96]
["2005-10-13",1.96]
["2005-10-14",1.98]
["2005-10-17",1.94]
["2005-10-18",1.92]
["2005-10-19",1.92]
["2005-10-20",1.92]
["2005-10-21",1.89]
["2005-10-24",1.93]
["2005-10-25",2.0499999999999998]
["2005-10-26",2.06]
["2005-10-27",2.0099999999999998]
["2005-10-28",2.0099999999999998]
["2005-10-31",2]
["2005-11-01",2]
["2005-11-02",2.02]
["2005-11-03",2.0299999999999998]
["2005-11-04",2.06]
["2005-11-07",2.0299999999999998]
["2005-11-08",2.0099999999999998]
["2005-11-09",2.08]
["2005-11-10",2.0699999999999998]
["2005-11-11","."]
["2005-11-14",2.14]
["2005-11-15",2.12]
["2005-11-16",2.0699999999999998]
["2005-11-17",2.04]
["2005-11-18",2.09]
["2005-11-21",2.08]
["2005-11-22",2.0299999999999998]
["2005-11-23",2.08]
["2005-11-24","."]
["2005-11-25",2.0499999999999998]
["2005-11-28",2.04]
["2005-11-29",2.11]
["2005-11-30",2.12]
["2005-12-01",2.15]
["2005-12-02",2.16]
["2005-12-05",2.17]
["2005-12-06",2.12]
["2005-12-07",2.1800000000000002]
["2005-12-08",2.14]
["2005-12-09",2.1800000000000002]
["2005-12-12",2.17]
["2005-12-13",2.16]
["2005-12-14",2.1]
["2005-12-15",2.12]
["2005-12-16",2.11]
["2005-12-19",2.11]
["2005-12-20",2.12]
["2005-12-21",2.14]
["2005-12-22",2.11]
["2005-12-23",2.0699999999999998]
["2005-12-26","."]
["2005-12-27",2.0499999999999998]
["2005-12-28",2.1]
["2005-12-29",2.0699999999999998]
["2005-12-30",2.06]
["2006-01-02","."]
["2006-01-03",2.0299999999999998]
["2006-01-04",2.0099999999999998]
["2006-01-05",2.04]
["2006-01-06",2.0499999999999998]
["2006-01-09",2.0499999999999998]
["2006-01-10",2.06]
["2006-01-11",2.0699999999999998]
["2006-01-12",2.0099999999999998]
["2006-01-13",1.97]
["2006-01-16","."]
["2006-01-17",1.95]
["2006-01-18",1.97]
["2006-01-19",1.97]
["2006-01-20",1.94]
["2006-01-23",1.94]
["2006-01-24",1.97]
["2006-01-25",2.0299999999999998]
["2006-01-26",2.0099999999999998]
["2006-01-27",2.02]
["2006-01-30",2.0299999999999998]
["2006-01-31",2]
["2006-02-01",2.02]
["2006-02-02",2.04]
["2006-02-03",2]
["2006-02-06",2]
["2006-02-07",2.02]
["2006-02-08",2.0699999999999998]
["2006-02-09",2.0499999999999998]
["2006-02-10",2.09]
["2006-02-13",2.08]
["2006-02-14",2.14]
["2006-02-15",2.13]
["2006-02-16",2.1]
["2006-02-17",2.0299999999999998]
["2006-02-20","."]
["2006-02-21",2.04]
["2006-02-22",2.0099999999999998]
["2006-02-23",2.0299999999999998]
["2006-02-24",2.02]
["2006-02-27",2.04]
["2006-02-28",2.02]
["2006-03-01",2.02]
["2006-03-02",2.0499999999999998]
["2006-03-03",2.0699999999999998]
["2006-03-06",2.14]
["2006-03-07",2.16]
["2006-03-08",2.2000000000000002]
["2006-03-09",2.2000000000000002]
["2006-03-10",2.23]
["2006-03-13",2.2400000000000002]
["2006-03-14",2.17]
["2006-03-15",2.1800000000000002]
["2006-03-16",2.12]
["2006-03-17",2.16]
["2006-03-20",2.15]
["2006-03-21",2.23]
["2006-03-22",2.23]
["2006-03-23",2.2400000000000002]
["2006-03-24",2.2000000000000002]
["2006-03-27",2.23]
["2006-03-28",2.2999999999999998]
["2006-03-29",2.3199999999999998]
["2006-03-30",2.35]
["2006-03-31",2.35]
["2006-04-03",2.36]
["2006-04-04",2.38]
["2006-04-05",2.34]
["2006-04-06",2.38]
["2006-04-07",2.4300000000000002]
["2006-04-10",2.41]
["2006-04-11",2.37]
["2006-04-12",2.41]
["2006-04-13",2.48]
["2006-04-14","."]
["2006-04-17",2.4300000000000002]
["2006-04-18",2.38]
["2006-04-19",2.38]
["2006-04-20",2.42]
["2006-04-21",2.39]
["2006-04-24",2.39]
["2006-04-25",2.4700000000000002]
["2006-04-26",2.5099999999999998]
["2006-04-27",2.4500000000000002]
["2006-04-28",2.39]
["2006-05-01",2.42]
["2006-05-02",2.4300000000000002]
["2006-05-03",2.4700000000000002]
["2006-05-04",2.4900000000000002]
["2006-05-05",2.4500000000000002]
["2006-05-08",2.4500000000000002]
["2006-05-09",2.4300000000000002]
["2006-05-10",2.4300000000000002]
["2006-05-11",2.4300000000000002]
["2006-05-12",2.4700000000000002]
["2006-05-15",2.4700000000000002]
["2006-05-16",2.44]
["2006-05-17",2.4700000000000002]
["2006-05-18",2.41]
["2006-05-19",2.4300000000000002]
["2006-05-22",2.4300000000000002]
["2006-05-23",2.44]
["2006-05-24",2.42]
["2006-05-25",2.46]
["2006-05-26",2.44]
["2006-05-29","."]
["2006-05-30",2.4500000000000002]
["2006-05-31",2.48]
["2006-06-01",2.46]
["2006-06-02",2.37]
["2006-06-05",2.4]
["2006-06-06",2.44]
["2006-06-07",2.48]
["2006-06-08",2.4700000000000002]
["2006-06-09",2.4500000000000002]
["2006-06-12",2.4500000000000002]
["2006-06-13",2.44]
["2006-06-14",2.5]
["2006-06-15",2.52]
["2006-06-16",2.54]
["2006-06-19",2.58]
["2006-06-20",2.58]
["2006-06-21",2.59]
["2006-06-22",2.61]
["2006-06-23",2.64]
["2006-06-26",2.67]
["2006-06-27",2.63]
["2006-06-28",2.68]
["2006-06-29",2.61]
["2006-06-30",2.54]
["2006-07-03",2.56]
["2006-07-04","."]
["2006-07-05",2.63]
["2006-07-06",2.59]
["2006-07-07",2.5499999999999998]
["2006-07-10",2.56]
["2006-07-11",2.5299999999999998]
["2006-07-12",2.54]
["2006-07-13",2.5099999999999998]
["2006-07-14",2.5]
["2006-07-17",2.4900000000000002]
["2006-07-18",2.5499999999999998]
["2006-07-19",2.4900000000000002]
["2006-07-20",2.4500000000000002]
["2006-07-21",2.4900000000000002]
["2006-07-24",2.4900000000000002]
["2006-07-25",2.48]
["2006-07-26",2.44]
["2006-07-27",2.4700000000000002]
["2006-07-28",2.41]
["2006-07-31",2.41]
["2006-08-01",2.4]
["2006-08-02",2.36]
["2006-08-03",2.35]
["2006-08-04",2.2999999999999998]
["2006-08-07",2.29]
["2006-08-08",2.27]
["2006-08-09",2.2799999999999998]
["2006-08-10",2.2999999999999998]
["2006-08-11",2.33]
["2006-08-14",2.36]
["2006-08-15",2.3199999999999998]
["2006-08-16",2.2799999999999998]
["2006-08-17",2.2799999999999998]
["2006-08-18",2.2599999999999998]
["2006-08-21",2.23]
["2006-08-22",2.2200000000000002]
["2006-08-23",2.25]
["2006-08-24",2.2799999999999998]
["2006-08-25",2.2400000000000002]
["2006-08-28",2.2799999999999998]
["2006-08-29",2.29]
["2006-08-30",2.2799999999999998]
["2006-08-31",2.2400000000000002]
["2006-09-01",2.25]
["2006-09-04","."]
["2006-09-05",2.31]
["2006-09-06",2.3199999999999998]
["2006-09-07",2.34]
["2006-09-08",2.35]
["2006-09-11",2.38]
["2006-09-12",2.36]
["2006-09-13",2.35]
["2006-09-14",2.35]
["2006-09-15",2.38]
["2006-09-18",2.39]
["2006-09-19",2.35]
["2006-09-20",2.39]
["2006-09-21",2.31]
["2006-09-22",2.27]
["2006-09-25",2.2400000000000002]
["2006-09-26",2.25]
["2006-09-27",2.2599999999999998]
["2006-09-28",2.27]
["2006-09-29",2.27]
["2006-10-02",2.27]
["2006-10-03",2.29]
["2006-10-04",2.27]
["2006-10-05",2.31]
["2006-10-06",2.37]
["2006-10-09","."]
["2006-10-10",2.42]
["2006-10-11",2.4500000000000002]
["2006-10-12",2.44]
["2006-10-13",2.4700000000000002]
["2006-10-16",2.4500000000000002]
["2006-10-17",2.46]
["2006-10-18",2.46]
["2006-10-19",2.4900000000000002]
["2006-10-20",2.4900000000000002]
["2006-10-23",2.5299999999999998]
["2006-10-24",2.52]
["2006-10-25",2.44]
["2006-10-26",2.41]
["2006-10-27",2.37]
["2006-10-30",2.39]
["2006-10-31",2.34]
["2006-11-01",2.29]
["2006-11-02",2.3199999999999998]
["2006-11-03",2.4]
["2006-11-06",2.36]
["2006-11-07",2.3199999999999998]
["2006-11-08",2.29]
["2006-11-09",2.2799999999999998]
["2006-11-10",2.25]
["2006-11-13",2.29]
["2006-11-14",2.2799999999999998]
["2006-11-15",2.2999999999999998]
["2006-11-16",2.38]
["2006-11-17",2.33]
["2006-11-20",2.33]
["2006-11-21",2.31]
["2006-11-22",2.2999999999999998]
["2006-11-23","."]
["2006-11-24",2.27]
["2006-11-27",2.2400000000000002]
["2006-11-28",2.21]
["2006-11-29",2.2200000000000002]
["2006-11-30",2.16]
["2006-12-01",2.1]
["2006-12-04",2.11]
["2006-12-05",2.11]
["2006-12-06",2.14]
["2006-12-07",2.15]
["2006-12-08",2.21]
["2006-12-11",2.17]
["2006-12-12",2.15]
["2006-12-13",2.2200000000000002]
["2006-12-14",2.23]
["2006-12-15",2.29]
["2006-12-18",2.31]
["2006-12-19",2.31]
["2006-12-20",2.3199999999999998]
["2006-12-21",2.29]
["2006-12-22",2.35]
["2006-12-25","."]
["2006-12-26",2.34]
["2006-12-27",2.39]
["2006-12-28",2.41]
["2006-12-29",2.41]
["2007-01-01","."]
["2007-01-02",2.38]
["2007-01-03",2.36]
["2007-01-04",2.36]
["2007-01-05",2.38]
["2007-01-08",2.38]
["2007-01-09",2.39]
["2007-01-10",2.42]
["2007-01-11",2.4300000000000002]
["2007-01-12",2.4900000000000002]
["2007-01-15","."]
["2007-01-16",2.48]
["2007-01-17",2.5]
["2007-01-18",2.4700000000000002]
["2007-01-19",2.4700000000000002]
["2007-01-22",2.44]
["2007-01-23",2.46]
["2007-01-24",2.44]
["2007-01-25",2.48]
["2007-01-26",2.48]
["2007-01-29",2.5]
["2007-01-30",2.46]
["2007-01-31",2.4]
["2007-02-01",2.42]
["2007-02-02",2.42]
["2007-02-05",2.41]
["2007-02-06",2.4]
["2007-02-07",2.4]
["2007-02-08",2.39]
["2007-02-09",2.4300000000000002]
["2007-02-12",2.46]
["2007-02-13",2.46]
["2007-02-14",2.38]
["2007-02-15",2.38]
["2007-02-16",2.36]
["2007-02-19","."]
["2007-02-20",2.36]
["2007-02-21",2.33]
["2007-02-22",2.35]
["2007-02-23",2.2999999999999998]
["2007-02-26",2.2599999999999998]
["2007-02-27",2.14]
["2007-02-28",2.2000000000000002]
["2007-03-01",2.19]
["2007-03-02",2.15]
["2007-03-05",2.17]
["2007-03-06",2.19]
["2007-03-07",2.16]
["2007-03-08",2.17]
["2007-03-09",2.25]
["2007-03-12",2.2200000000000002]
["2007-03-13",2.15]
["2007-03-14",2.1800000000000002]
["2007-03-15",2.17]
["2007-03-16",2.16]
["2007-03-19",2.1800000000000002]
["2007-03-20",2.17]
["2007-03-21",2.14]
["2007-03-22",2.17]
["2007-03-23",2.19]
["2007-03-26",2.16]
["2007-03-27",2.16]
["2007-03-28",2.17]
["2007-03-29",2.1800000000000002]
["2007-03-30",2.21]
["2007-04-02",2.21]
["2007-04-03",2.25]
["2007-04-04",2.23]
["2007-04-05",2.2200000000000002]
["2007-04-06",2.27]
["2007-04-09",2.27]
["2007-04-10",2.27]
["2007-04-11",2.2799999999999998]
["2007-04-12",2.2799999999999998]
["2007-04-13",2.31]
["2007-04-16",2.2999999999999998]
["2007-04-17",2.29]
["2007-04-18",2.2599999999999998]
["2007-04-19",2.27]
["2007-04-20",2.27]
["2007-04-23",2.25]
["2007-04-24",2.21]
["2007-04-25",2.2200000000000002]
["2007-04-26",2.2599999999999998]
["2007-04-27",2.25]
["2007-04-30",2.2000000000000002]
["2007-05-01",2.19]
["2007-05-02",2.2200000000000002]
["2007-05-03",2.25]
["2007-05-04",2.2400000000000002]
["2007-05-07",2.27]
["2007-05-08",2.27]
["2007-05-09",2.29]
["2007-05-10",2.27]
["2007-05-11",2.2999999999999998]
["2007-05-14",2.3199999999999998]
["2007-05-15",2.37]
["2007-05-16",2.38]
["2007-05-17",2.41]
["2007-05-18",2.46]
["2007-05-21",2.4300000000000002]
["2007-05-22",2.48]
["2007-05-23",2.5]
["2007-05-24",2.48]
["2007-05-25",2.4900000000000002]
["2007-05-28","."]
["2007-05-29",2.54]
["2007-05-30",2.52]
["2007-05-31",2.54]
["2007-06-01",2.57]
["2007-06-04",2.5499999999999998]
["2007-06-05",2.6]
["2007-06-06",2.58]
["2007-06-07",2.7]
["2007-06-08",2.69]
["2007-06-11",2.72]
["2007-06-12",2.83]
["2007-06-13",2.75]
["2007-06-14",2.77]
["2007-06-15",2.73]
["2007-06-18",2.73]
["2007-06-19",2.67]
["2007-06-20",2.73]
["2007-06-21",2.74]
["2007-06-22",2.7]
["2007-06-25",2.67]
["2007-06-26",2.7]
["2007-06-27",2.7]
["2007-06-28",2.73]
["2007-06-29",2.65]
["2007-07-02",2.61]
["2007-07-03",2.68]
["2007-07-04","."]
["2007-07-05",2.76]
["2007-07-06",2.79]
["2007-07-09",2.75]
["2007-07-10",2.64]
["2007-07-11",2.71]
["2007-07-12",2.74]
["2007-07-13",2.73]
["2007-07-16",2.69]
["2007-07-17",2.73]
["2007-07-18",2.64]
["2007-07-19",2.65]
["2007-07-20",2.6]
["2007-07-23",2.63]
["2007-07-24",2.58]
["2007-07-25",2.56]
["2007-07-26",2.4700000000000002]
["2007-07-27",2.48]
["2007-07-30",2.4900000000000002]
["2007-07-31",2.44]
["2007-08-01",2.44]
["2007-08-02",2.46]
["2007-08-03",2.44]
["2007-08-06",2.46]
["2007-08-07",2.5099999999999998]
["2007-08-08",2.58]
["2007-08-09",2.54]
["2007-08-10",2.56]
["2007-08-13",2.52]
["2007-08-14",2.4900000000000002]
["2007-08-15",2.46]
["2007-08-16",2.39]
["2007-08-17",2.4500000000000002]
["2007-08-20",2.44]
["2007-08-21",2.38]
["2007-08-22",2.42]
["2007-08-23",2.39]
["2007-08-24",2.4]
["2007-08-27",2.38]
["2007-08-28",2.33]
["2007-08-29",2.38]
["2007-08-30",2.3199999999999998]
["2007-08-31",2.34]
["2007-09-03","."]
["2007-09-04",2.36]
["2007-09-05",2.29]
["2007-09-06",2.3199999999999998]
["2007-09-07",2.19]
["2007-09-10",2.14]
["2007-09-11",2.16]
["2007-09-12",2.1800000000000002]
["2007-09-13",2.2400000000000002]
["2007-09-14",2.2000000000000002]
["2007-09-17",2.21]
["2007-09-18",2.19]
["2007-09-19",2.21]
["2007-09-20",2.34]
["2007-09-21",2.31]
["2007-09-24",2.33]
["2007-09-25",2.34]
["2007-09-26",2.34]
["2007-09-27",2.27]
["2007-09-28",2.27]
["2007-10-01",2.2599999999999998]
["2007-10-02",2.23]
["2007-10-03",2.25]
["2007-10-04",2.2400000000000002]
["2007-10-05",2.34]
["2007-10-08","."]
["2007-10-09",2.34]
["2007-10-10",2.33]
["2007-10-11",2.3199999999999998]
["2007-10-12",2.36]
["2007-10-15",2.34]
["2007-10-16",2.31]
["2007-10-17",2.2200000000000002]
["2007-10-18",2.2000000000000002]
["2007-10-19",2.09]
["2007-10-22",2.11]
["2007-10-23",2.11]
["2007-10-24",2.0699999999999998]
["2007-10-25",2.04]
["2007-10-26",2.0499999999999998]
["2007-10-29",2.04]
["2007-10-30",2.06]
["2007-10-31",2.14]
["2007-11-01",2]
["2007-11-02",1.92]
["2007-11-05",1.94]
["2007-11-06",1.93]
["2007-11-07",1.91]
["2007-11-08",1.88]
["2007-11-09",1.82]
["2007-11-12","."]
["2007-11-13",1.86]
["2007-11-14",1.88]
["2007-11-15",1.81]
["2007-11-16",1.8]
["2007-11-19",1.7]
["2007-11-20",1.68]
["2007-11-21",1.62]
["2007-11-22","."]
["2007-11-23",1.63]
["2007-11-26",1.45]
["2007-11-27",1.58]
["2007-11-28",1.71]
["2007-11-29",1.61]
["2007-11-30",1.63]
["2007-12-03",1.57]
["2007-12-04",1.59]
["2007-12-05",1.66]
["2007-12-06",1.77]
["2007-12-07",1.86]
["2007-12-10",1.89]
["2007-12-11",1.73]
["2007-12-12",1.78]
["2007-12-13",1.87]
["2007-12-14",1.9]
["2007-12-17",1.86]
["2007-12-18",1.8]
["2007-12-19",1.73]
["2007-12-20",1.74]
["2007-12-21",1.84]
["2007-12-24",1.88]
["2007-12-25","."]
["2007-12-26",1.95]
["2007-12-27",1.85]
["2007-12-28",1.78]
["2007-12-31",1.73]
["2008-01-01","."]
["2008-01-02",1.59]
["2008-01-03",1.58]
["2008-01-04",1.56]
["2008-01-07",1.57]
["2008-01-08",1.57]
["2008-01-09",1.56]
["2008-01-10",1.68]
["2008-01-11",1.56]
["2008-01-14",1.53]
["2008-01-15",1.45]
["2008-01-16",1.5]
["2008-01-17",1.43]
["2008-01-18",1.42]
["2008-01-21","."]
["2008-01-22",1.28]
["2008-01-23",1.31]
["2008-01-24",1.44]
["2008-01-25",1.34]
["2008-01-28",1.33]
["2008-01-29",1.37]
["2008-01-30",1.45]
["2008-01-31",1.33]
["2008-02-01",1.31]
["2008-02-04",1.38]
["2008-02-05",1.34]
["2008-02-06",1.36]
["2008-02-07",1.47]
["2008-02-08",1.36]
["2008-02-11",1.32]
["2008-02-12",1.36]
["2008-02-13",1.42]
["2008-02-14",1.57]
["2008-02-15",1.48]
["2008-02-18","."]
["2008-02-19",1.56]
["2008-02-20",1.55]
["2008-02-21",1.43]
["2008-02-22",1.44]
["2008-02-25",1.53]
["2008-02-26",1.44]
["2008-02-27",1.42]
["2008-02-28",1.26]
["2008-02-29",1.1000000000000001]
["2008-03-03",1.08]
["2008-03-04",1.1499999999999999]
["2008-03-05",1.1599999999999999]
["2008-03-06",1.07]
["2008-03-07",1.01]
["2008-03-10",0.9]
["2008-03-11",1.05]
["2008-03-12",0.95]
["2008-03-13",1.05]
["2008-03-14",1.01]
["2008-03-17",1.05]
["2008-03-18",1.08]
["2008-03-19",1.04]
["2008-03-20",1.02]
["2008-03-21","."]
["2008-03-24",1.24]
["2008-03-25",1.25]
["2008-03-26",1.24]
["2008-03-27",1.23]
["2008-03-28",1.1299999999999999]
["2008-03-31",1.1100000000000001]
["2008-04-01",1.22]
["2008-04-02",1.26]
["2008-04-03",1.28]
["2008-04-04",1.18]
["2008-04-07",1.23]
["2008-04-08",1.26]
["2008-04-09",1.19]
["2008-04-10",1.26]
["2008-04-11",1.19]
["2008-04-14",1.23]
["2008-04-15",1.28]
["2008-04-16",1.41]
["2008-04-17",1.44]
["2008-04-18",1.45]
["2008-04-21",1.44]
["2008-04-22",1.43]
["2008-04-23",1.44]
["2008-04-24",1.56]
["2008-04-25",1.6]
["2008-04-28",1.56]
["2008-04-29",1.56]
["2008-04-30",1.5]
["2008-05-01",1.52]
["2008-05-02",1.53]
["2008-05-05",1.53]
["2008-05-06",1.55]
["2008-05-07",1.51]
["2008-05-08",1.43]
["2008-05-09",1.39]
["2008-05-12",1.41]
["2008-05-13",1.51]
["2008-05-14",1.49]
["2008-05-15",1.4]
["2008-05-16",1.41]
["2008-05-19",1.36]
["2008-05-20",1.31]
["2008-05-21",1.3]
["2008-05-22",1.41]
["2008-05-23",1.36]
["2008-05-26","."]
["2008-05-27",1.46]
["2008-05-28",1.58]
["2008-05-29",1.62]
["2008-05-30",1.58]
["2008-06-02",1.51]
["2008-06-03",1.51]
["2008-06-04",1.59]
["2008-06-05",1.63]
["2008-06-06",1.47]
["2008-06-09",1.54]
["2008-06-10",1.62]
["2008-06-11",1.62]
["2008-06-12",1.73]
["2008-06-13",1.77]
["2008-06-16",1.76]
["2008-06-17",1.75]
["2008-06-18",1.68]
["2008-06-19",1.75]
["2008-06-20",1.72]
["2008-06-23",1.75]
["2008-06-24",1.64]
["2008-06-25",1.65]
["2008-06-26",1.55]
["2008-06-27",1.48]
["2008-06-30",1.48]
["2008-07-01",1.49]
["2008-07-02",1.43]
["2008-07-03",1.42]
["2008-07-04","."]
["2008-07-07",1.43]
["2008-07-08",1.45]
["2008-07-09",1.39]
["2008-07-10",1.4]
["2008-07-11",1.48]
["2008-07-14",1.43]
["2008-07-15",1.4]
["2008-07-16",1.48]
["2008-07-17",1.6]
["2008-07-18",1.65]
["2008-07-21",1.66]
["2008-07-22",1.71]
["2008-07-23",1.8]
["2008-07-24",1.69]
["2008-07-25",1.79]
["2008-07-28",1.7]
["2008-07-29",1.76]
["2008-07-30",1.71]
["2008-07-31",1.65]
["2008-08-01",1.63]
["2008-08-04",1.64]
["2008-08-05",1.74]
["2008-08-06",1.79]
["2008-08-07",1.68]
["2008-08-08",1.72]
["2008-08-11",1.8]
["2008-08-12",1.72]
["2008-08-13",1.75]
["2008-08-14",1.67]
["2008-08-15",1.66]
["2008-08-18",1.67]
["2008-08-19",1.68]
["2008-08-20",1.6]
["2008-08-21",1.61]
["2008-08-22",1.69]
["2008-08-25",1.64]
["2008-08-26",1.63]
["2008-08-27",1.58]
["2008-08-28",1.62]
["2008-08-29",1.68]
["2008-09-01","."]
["2008-09-02",1.69]
["2008-09-03",1.71]
["2008-09-04",1.7]
["2008-09-05",1.71]
["2008-09-08",1.68]
["2008-09-09",1.69]
["2008-09-10",1.7]
["2008-09-11",1.67]
["2008-09-12",1.79]
["2008-09-15",1.7]
["2008-09-16",1.85]
["2008-09-17",1.81]
["2008-09-18",1.94]
["2008-09-19",1.85]
["2008-09-22",1.85]
["2008-09-23",1.99]
["2008-09-24",2.0499999999999998]
["2008-09-25",2.09]
["2008-09-26",2.1]
["2008-09-29",2.0299999999999998]
["2008-09-30",2.25]
["2008-10-01",2.2599999999999998]
["2008-10-02",2.17]
["2008-10-03",2.1800000000000002]
["2008-10-06",2.21]
["2008-10-07",2.3199999999999998]
["2008-10-08",2.69]
["2008-10-09",2.79]
["2008-10-10",2.97]
["2008-10-13","."]
["2008-10-14",3.05]
["2008-10-15",3.02]
["2008-10-16",3.02]
["2008-10-17",2.87]
["2008-10-20",2.76]
["2008-10-21",2.63]
["2008-10-22",2.59]
["2008-10-23",2.67]
["2008-10-24",3.02]
["2008-10-27",3.02]
["2008-10-28",3.06]
["2008-10-29",3.05]
["2008-10-30",3.06]
["2008-10-31",3.14]
["2008-11-03",3.09]
["2008-11-04",2.88]
["2008-11-05",2.76]
["2008-11-06",2.81]
["2008-11-07",2.86]
["2008-11-10",2.84]
["2008-11-11","."]
["2008-11-12",2.79]
["2008-11-13",2.95]
["2008-11-14",2.87]
["2008-11-17",2.85]
["2008-11-18",2.92]
["2008-11-19",2.98]
["2008-11-20",3.06]
["2008-11-21",3.15]
["2008-11-24",3.11]
["2008-11-25",2.79]
["2008-11-26",2.68]
["2008-11-27","."]
["2008-11-28",2.6]
["2008-12-01",2.38]
["2008-12-02",2.2599999999999998]
["2008-12-03",2.14]
["2008-12-04",1.98]
["2008-12-05",2.23]
["2008-12-08",2.4700000000000002]
["2008-12-09",2.41]
["2008-12-10",2.44]
["2008-12-11",2.35]
["2008-12-12",2.4300000000000002]
["2008-12-15",2.4300000000000002]
["2008-12-16",2.21]
["2008-12-17",1.86]
["2008-12-18",1.85]
["2008-12-19",1.98]
["2008-12-22",2.0099999999999998]
["2008-12-23",2.0299999999999998]
["2008-12-24",2.0699999999999998]
["2008-12-25","."]
["2008-12-26",2.0299999999999998]
["2008-12-29",2.02]
["2008-12-30",2.02]
["2008-12-31",2.14]
["2009-01-01","."]
["2009-01-02",2.29]
["2009-01-05",2.34]
["2009-01-06",2.09]
["2009-01-07",2.0499999999999998]
["2009-01-08",1.97]
["2009-01-09",1.87]
["2009-01-12",1.75]
["2009-01-13",1.74]
["2009-01-14",1.79]
["2009-01-15",1.78]
["2009-01-16",1.81]
["2009-01-19","."]
["2009-01-20",1.82]
["2009-01-21",1.98]
["2009-01-22",1.97]
["2009-01-23",1.93]
["2009-01-26",1.92]
["2009-01-27",1.77]
["2009-01-28",1.81]
["2009-01-29",1.83]
["2009-01-30",1.73]
["2009-02-02",1.69]
["2009-02-03",1.76]
["2009-02-04",1.78]
["2009-02-05",1.84]
["2009-02-06",1.82]
["2009-02-09",1.66]
["2009-02-10",1.65]
["2009-02-11",1.66]
["2009-02-12",1.61]
["2009-02-13",1.68]
["2009-02-16","."]
["2009-02-17",1.53]
["2009-02-18",1.63]
["2009-02-19",1.73]
["2009-02-20",1.67]
["2009-02-23",1.7]
["2009-02-24",1.82]
["2009-02-25",1.98]
["2009-02-26",2.02]
["2009-02-27",2.06]
["2009-03-02",2]
["2009-03-03",2.02]
["2009-03-04",2.09]
["2009-03-05",1.98]
["2009-03-06",2.02]
["2009-03-09",2.06]
["2009-03-10",2.15]
["2009-03-11",2.0299999999999998]
["2009-03-12",1.88]
["2009-03-13",1.87]
["2009-03-16",1.88]
["2009-03-17",1.9]
["2009-03-18",1.28]
["2009-03-19",1.31]
["2009-03-20",1.43]
["2009-03-23",1.4]
["2009-03-24",1.36]
["2009-03-25",1.44]
["2009-03-26",1.3]
["2009-03-27",1.38]
["2009-03-30",1.39]
["2009-03-31",1.43]
["2009-04-01",1.37]
["2009-04-02",1.44]
["2009-04-03",1.53]
["2009-04-06",1.52]
["2009-04-07",1.61]
["2009-04-08",1.57]
["2009-04-09",1.62]
["2009-04-10","."]
["2009-04-13",1.55]
["2009-04-14",1.52]
["2009-04-15",1.55]
["2009-04-16",1.59]
["2009-04-17",1.7]
["2009-04-20",1.66]
["2009-04-21",1.69]
["2009-04-22",1.65]
["2009-04-23",1.52]
["2009-04-24",1.53]
["2009-04-27",1.48]
["2009-04-28",1.54]
["2009-04-29",1.59]
["2009-04-30",1.69]
["2009-05-01",1.8]
["2009-05-04",1.77]
["2009-05-05",1.77]
["2009-05-06",1.74]
["2009-05-07",1.74]
["2009-05-08",1.77]
["2009-05-11",1.7]
["2009-05-12",1.69]
["2009-05-13",1.67]
["2009-05-14",1.68]
["2009-05-15",1.66]
["2009-05-18",1.66]
["2009-05-19",1.65]
["2009-05-20",1.56]
["2009-05-21",1.67]
["2009-05-22",1.72]
["2009-05-25","."]
["2009-05-26",1.72]
["2009-05-27",1.83]
["2009-05-28",1.87]
["2009-05-29",1.67]
["2009-06-01",1.8]
["2009-06-02",1.69]
["2009-06-03",1.68]
["2009-06-04",1.83]
["2009-06-05",1.88]
["2009-06-08",1.94]
["2009-06-09",1.88]
["2009-06-10",1.91]
["2009-06-11",1.89]
["2009-06-12",1.91]
["2009-06-15",1.9]
["2009-06-16",1.88]
["2009-06-17",1.95]
["2009-06-18",1.98]
["2009-06-19",1.91]
["2009-06-22",1.89]
["2009-06-23",1.84]
["2009-06-24",1.93]
["2009-06-25",1.82]
["2009-06-26",1.85]
["2009-06-29",1.83]
["2009-06-30",1.78]
["2009-07-01",1.83]
["2009-07-02",1.87]
["2009-07-03","."]
["2009-07-06",2.0299999999999998]
["2009-07-07",1.87]
["2009-07-08",1.79]
["2009-07-09",1.87]
["2009-07-10",1.8]
["2009-07-13",1.84]
["2009-07-14",1.86]
["2009-07-15",1.87]
["2009-07-16",1.82]
["2009-07-17",1.81]
["2009-07-20",1.73]
["2009-07-21",1.71]
["2009-07-22",1.75]
["2009-07-23",1.8]
["2009-07-24",1.81]
["2009-07-27",1.85]
["2009-07-28",1.86]
["2009-07-29",1.84]
["2009-07-30",1.78]
["2009-07-31",1.71]
["2009-08-03",1.78]
["2009-08-04",1.81]
["2009-08-05",1.85]
["2009-08-06",1.87]
["2009-08-07",1.88]
["2009-08-10",1.83]
["2009-08-11",1.8]
["2009-08-12",1.84]
["2009-08-13",1.8]
["2009-08-14",1.85]
["2009-08-17",1.79]
["2009-08-18",1.78]
["2009-08-19",1.7]
["2009-08-20",1.6]
["2009-08-21",1.69]
["2009-08-24",1.67]
["2009-08-25",1.72]
["2009-08-26",1.72]
["2009-08-27",1.75]
["2009-08-28",1.76]
["2009-08-31",1.76]
["2009-09-01",1.74]
["2009-09-02",1.71]
["2009-09-03",1.69]
["2009-09-04",1.7]
["2009-09-07","."]
["2009-09-08",1.66]
["2009-09-09",1.66]
["2009-09-10",1.59]
["2009-09-11",1.59]
["2009-09-14",1.65]
["2009-09-15",1.64]
["2009-09-16",1.62]
["2009-09-17",1.62]
["2009-09-18",1.68]
["2009-09-21",1.69]
["2009-09-22",1.65]
["2009-09-23",1.63]
["2009-09-24",1.64]
["2009-09-25",1.6]
["2009-09-28",1.57]
["2009-09-29",1.59]
["2009-09-30",1.56]
["2009-10-01",1.5]
["2009-10-02",1.54]
["2009-10-05",1.51]
["2009-10-06",1.53]
["2009-10-07",1.45]
["2009-10-08",1.49]
["2009-10-09",1.56]
["2009-10-12","."]
["2009-10-13",1.46]
["2009-10-14",1.51]
["2009-10-15",1.5]
["2009-10-16",1.45]
["2009-10-19",1.38]
["2009-10-20",1.37]
["2009-10-21",1.43]
["2009-10-22",1.49]
["2009-10-23",1.51]
["2009-10-26",1.59]
["2009-10-27",1.49]
["2009-10-28",1.48]
["2009-10-29",1.5]
["2009-10-30",1.41]
["2009-11-02",1.41]
["2009-11-03",1.45]
["2009-11-04",1.45]
["2009-11-05",1.41]
["2009-11-06",1.37]
["2009-11-09",1.3]
["2009-11-10",1.31]
["2009-11-11","."]
["2009-11-12",1.33]
["2009-11-13",1.31]
["2009-11-16",1.21]
["2009-11-17",1.2]
["2009-11-18",1.21]
["2009-11-19",1.21]
["2009-11-20",1.21]
["2009-11-23",1.2]
["2009-11-24",1.21]
["2009-11-25",1.1599999999999999]
["2009-11-26","."]
["2009-11-27",1.1499999999999999]
["2009-11-30",1.1299999999999999]
["2009-12-01",1.1399999999999999]
["2009-12-02",1.18]
["2009-12-03",1.24]
["2009-12-04",1.34]
["2009-12-07",1.31]
["2009-12-08",1.31]
["2009-12-09",1.36]
["2009-12-10",1.4]
["2009-12-11",1.41]
["2009-12-14",1.37]
["2009-12-15",1.37]
["2009-12-16",1.34]
["2009-12-17",1.28]
["2009-12-18",1.31]
["2009-12-21",1.39]
["2009-12-22",1.43]
["2009-12-23",1.46]
["2009-12-24",1.5]
["2009-12-25","."]
["2009-12-28",1.5]
["2009-12-29",1.46]
["2009-12-30",1.44]
["2009-12-31",1.48]
["2010-01-01","."]
["2010-01-04",1.47]
["2010-01-05",1.43]
["2010-01-06",1.48]
["2010-01-07",1.44]
["2010-01-08",1.41]
["2010-01-11",1.47]
["2010-01-12",1.35]
["2010-01-13",1.43]
["2010-01-14",1.4]
["2010-01-15",1.34]
["2010-01-18","."]
["2010-01-19",1.35]
["2010-01-20",1.31]
["2010-01-21",1.29]
["2010-01-22",1.31]
["2010-01-25",1.33]
["2010-01-26",1.31]
["2010-01-27",1.35]
["2010-01-28",1.35]
["2010-01-29",1.3]
["2010-02-01",1.29]
["2010-02-02",1.26]
["2010-02-03",1.3]
["2010-02-04",1.27]
["2010-02-05",1.32]
["2010-02-08",1.35]
["2010-02-09",1.37]
["2010-02-10",1.44]
["2010-02-11",1.47]
["2010-02-12",1.46]
["2010-02-15","."]
["2010-02-16",1.42]
["2010-02-17",1.46]
["2010-02-18",1.48]
["2010-02-19",1.52]
["2010-02-22",1.55]
["2010-02-23",1.5]
["2010-02-24",1.51]
["2010-02-25",1.51]
["2010-02-26",1.48]
["2010-03-01",1.46]
["2010-03-02",1.46]
["2010-03-03",1.46]
["2010-03-04",1.44]
["2010-03-05",1.48]
["2010-03-08",1.49]
["2010-03-09",1.48]
["2010-03-10",1.49]
["2010-03-11",1.49]
["2010-03-12",1.45]
["2010-03-15",1.46]
["2010-03-16",1.42]
["2010-03-17",1.4]
["2010-03-18",1.45]
["2010-03-19",1.5]
["2010-03-22",1.48]
["2010-03-23",1.49]
["2010-03-24",1.6]
["2010-03-25",1.65]
["2010-03-26",1.62]
["2010-03-29",1.66]
["2010-03-30",1.66]
["2010-03-31",1.6]
["2010-04-01",1.61]
["2010-04-02",1.69]
["2010-04-05",1.7]
["2010-04-06",1.68]
["2010-04-07",1.55]
["2010-04-08",1.58]
["2010-04-09",1.56]
["2010-04-12",1.52]
["2010-04-13",1.5]
["2010-04-14",1.54]
["2010-04-15",1.49]
["2010-04-16",1.46]
["2010-04-19",1.49]
["2010-04-20",1.47]
["2010-04-21",1.42]
["2010-04-22",1.46]
["2010-04-23",1.47]
["2010-04-26",1.46]
["2010-04-27",1.37]
["2010-04-28",1.4]
["2010-04-29",1.31]
["2010-04-30",1.29]
["2010-05-03",1.32]
["2010-05-04",1.31]
["2010-05-05",1.3]
["2010-05-06",1.25]
["2010-05-07",1.3]
["2010-05-10",1.33]
["2010-05-11",1.31]
["2010-05-12",1.28]
["2010-05-13",1.28]
["2010-05-14",1.26]
["2010-05-17",1.31]
["2010-05-18",1.25]
["2010-05-19",1.32]
["2010-05-20",1.36]
["2010-05-21",1.33]
["2010-05-24",1.35]
["2010-05-25",1.33]
["2010-05-26",1.3]
["2010-05-27",1.33]
["2010-05-28",1.32]
["2010-05-31","."]
["2010-06-01",1.32]
["2010-06-02",1.36]
["2010-06-03",1.34]
["2010-06-04",1.26]
["2010-06-07",1.25]
["2010-06-08",1.29]
["2010-06-09",1.28]
["2010-06-10",1.35]
["2010-06-11",1.29]
["2010-06-14",1.31]
["2010-06-15",1.32]
["2010-06-16",1.28]
["2010-06-17",1.22]
["2010-06-18",1.25]
["2010-06-21",1.24]
["2010-06-22",1.2]
["2010-06-23",1.19]
["2010-06-24",1.23]
["2010-06-25",1.21]
["2010-06-28",1.17]
["2010-06-29",1.1399999999999999]
["2010-06-30",1.1499999999999999]
["2010-07-01",1.21]
["2010-07-02",1.27]
["2010-07-05","."]
["2010-07-06",1.26]
["2010-07-07",1.3]
["2010-07-08",1.25]
["2010-07-09",1.26]
["2010-07-12",1.26]
["2010-07-13",1.28]
["2010-07-14",1.23]
["2010-07-15",1.21]
["2010-07-16",1.25]
["2010-07-19",1.29]
["2010-07-20",1.28]
["2010-07-21",1.19]
["2010-07-22",1.21]
["2010-07-23",1.24]
["2010-07-26",1.24]
["2010-07-27",1.26]
["2010-07-28",1.22]
["2010-07-29",1.21]
["2010-07-30",1.1399999999999999]
["2010-08-02",1.1299999999999999]
["2010-08-03",1.07]
["2010-08-04",1.1200000000000001]
["2010-08-05",1.07]
["2010-08-06",1.04]
["2010-08-09",1.04]
["2010-08-10",0.95]
["2010-08-11",0.95]
["2010-08-12",1.05]
["2010-08-13",1]
["2010-08-16",0.95]
["2010-08-17",1.01]
["2010-08-18",1.02]
["2010-08-19",1.02]
["2010-08-20",1.05]
["2010-08-23",1.05]
["2010-08-24",1.01]
["2010-08-25",1.01]
["2010-08-26",0.95]
["2010-08-27",1.05]
["2010-08-30",0.99]
["2010-08-31",0.95]
["2010-09-01",1.02]
["2010-09-02",1.05]
["2010-09-03",1.1000000000000001]
["2010-09-06","."]
["2010-09-07",0.98]
["2010-09-08",1.02]
["2010-09-09",1.05]
["2010-09-10",1.02]
["2010-09-13",0.94]
["2010-09-14",0.93]
["2010-09-15",0.97]
["2010-09-16",1]
["2010-09-17",1]
["2010-09-20",0.94]
["2010-09-21",0.78]
["2010-09-22",0.74]
["2010-09-23",0.77]
["2010-09-24",0.81]
["2010-09-27",0.79]
["2010-09-28",0.69]
["2010-09-29",0.74]
["2010-09-30",0.75]
["2010-10-01",0.75]
["2010-10-04",0.72]
["2010-10-05",0.65]
["2010-10-06",0.52]
["2010-10-07",0.53]
["2010-10-08",0.45]
["2010-10-11","."]
["2010-10-12",0.49]
["2010-10-13",0.44]
["2010-10-14",0.41]
["2010-10-15",0.5]
["2010-10-18",0.47]
["2010-10-19",0.44]
["2010-10-20",0.47]
["2010-10-21",0.5]
["2010-10-22",0.5]
["2010-10-25",0.45]
["2010-10-26",0.52]
["2010-10-27",0.62]
["2010-10-28",0.56999999999999995]
["2010-10-29",0.5]
["2010-11-01",0.49]
["2010-11-02",0.49]
["2010-11-03",0.5]
["2010-11-04",0.44]
["2010-11-05",0.48]
["2010-11-08",0.48]
["2010-11-09",0.57999999999999996]
["2010-11-10",0.56000000000000005]
["2010-11-11","."]
["2010-11-12",0.71]
["2010-11-15",0.87]
["2010-11-16",0.87]
["2010-11-17",0.84]
["2010-11-18",0.83]
["2010-11-19",0.77]
["2010-11-22",0.7]
["2010-11-23",0.69]
["2010-11-24",0.8]
["2010-11-25","."]
["2010-11-26",0.75]
["2010-11-29",0.73]
["2010-11-30",0.74]
["2010-12-01",0.83]
["2010-12-02",0.84]
["2010-12-03",0.86]
["2010-12-06",0.79]
["2010-12-07",0.92]
["2010-12-08",1.07]
["2010-12-09",1.0900000000000001]
["2010-12-10",1.1599999999999999]
["2010-12-13",1.1100000000000001]
["2010-12-14",1.27]
["2010-12-15",1.22]
["2010-12-16",1.1499999999999999]
["2010-12-17",1.05]
["2010-12-20",1.07]
["2010-12-21",1.06]
["2010-12-22",1.03]
["2010-12-23",1.08]
["2010-12-24","."]
["2010-12-27",1.06]
["2010-12-28",1.17]
["2010-12-29",1.06]
["2010-12-30",1.08]
["2010-12-31",1]
["2011-01-03",1.05]
["2011-01-04",1.01]
["2011-01-05",1.08]
["2011-01-06",1.03]
["2011-01-07",0.98]
["2011-01-10",0.96]
["2011-01-11",0.97]
["2011-01-12",0.98]
["2011-01-13",0.97]
["2011-01-14",1]
["2011-01-17","."]
["2011-01-18",0.99]
["2011-01-19",0.99]
["2011-01-20",1.22]
["2011-01-21",1.2]
["2011-01-24",1.18]
["2011-01-25",1.1100000000000001]
["2011-01-26",1.1599999999999999]
["2011-01-27",1.1599999999999999]
["2011-01-28",1.0900000000000001]
["2011-01-31",1.08]
["2011-02-01",1.1100000000000001]
["2011-02-02",1.1599999999999999]
["2011-02-03",1.23]
["2011-02-04",1.3]
["2011-02-07",1.32]
["2011-02-08",1.39]
["2011-02-09",1.34]
["2011-02-10",1.39]
["2011-02-11",1.36]
["2011-02-14",1.34]
["2011-02-15",1.33]
["2011-02-16",1.37]
["2011-02-17",1.31]
["2011-02-18",1.25]
["2011-02-21","."]
["2011-02-22",1.1200000000000001]
["2011-02-23",1.1000000000000001]
["2011-02-24",1.05]
["2011-02-25",1.02]
["2011-02-28",1.03]
["2011-03-01",1]
["2011-03-02",1.01]
["2011-03-03",1.0900000000000001]
["2011-03-04",1]
["2011-03-07",1]
["2011-03-08",1.01]
["2011-03-09",0.98]
["2011-03-10",0.91]
["2011-03-11",0.96]
["2011-03-14",0.93]
["2011-03-15",0.93]
["2011-03-16",0.85]
["2011-03-17",0.82]
["2011-03-18",0.85]
["2011-03-21",0.9]
["2011-03-22",0.95]
["2011-03-23",0.98]
["2011-03-24",0.95]
["2011-03-25",1.02]
["2011-03-28",1.01]
["2011-03-29",1.03]
["2011-03-30",1]
["2011-03-31",0.99]
["2011-04-01",0.94]
["2011-04-04",0.91]
["2011-04-05",0.94]
["2011-04-06",0.99]
["2011-04-07",0.99]
["2011-04-08",0.95]
["2011-04-11",0.96]
["2011-04-12",0.9]
["2011-04-13",0.88]
["2011-04-14",0.89]
["2011-04-15",0.82]
["2011-04-18",0.8]
["2011-04-19",0.76]
["2011-04-20",0.82]
["2011-04-21",0.83]
["2011-04-22","."]
["2011-04-25",0.79]
["2011-04-26",0.76]
["2011-04-27",0.81]
["2011-04-28",0.78]
["2011-04-29",0.75]
["2011-05-02",0.75]
["2011-05-03",0.73]
["2011-05-04",0.7]
["2011-05-05",0.7]
["2011-05-06",0.71]
["2011-05-09",0.69]
["2011-05-10",0.74]
["2011-05-11",0.76]
["2011-05-12",0.79]
["2011-05-13",0.79]
["2011-05-16",0.81]
["2011-05-17",0.82]
["2011-05-18",0.82]
["2011-05-19",0.91]
["2011-05-20",0.85]
["2011-05-23",0.84]
["2011-05-24",0.79]
["2011-05-25",0.8]
["2011-05-26",0.76]
["2011-05-27",0.79]
["2011-05-30","."]
["2011-05-31",0.8]
["2011-06-01",0.74]
["2011-06-02",0.78]
["2011-06-03",0.75]
["2011-06-06",0.76]
["2011-06-07",0.76]
["2011-06-08",0.76]
["2011-06-09",0.8]
["2011-06-10",0.79]
["2011-06-13",0.8]
["2011-06-14",0.83]
["2011-06-15",0.74]
["2011-06-16",0.73]
["2011-06-17",0.75]
["2011-06-20",0.79]
["2011-06-21",0.78]
["2011-06-22",0.82]
["2011-06-23",0.71]
["2011-06-24",0.64]
["2011-06-27",0.67]
["2011-06-28",0.73]
["2011-06-29",0.74]
["2011-06-30",0.75]
["2011-07-01",0.77]
["2011-07-04","."]
["2011-07-05",0.77]
["2011-07-06",0.74]
["2011-07-07",0.75]
["2011-07-08",0.69]
["2011-07-11",0.63]
["2011-07-12",0.6]
["2011-07-13",0.59]
["2011-07-14",0.68]
["2011-07-15",0.61]
["2011-07-18",0.57999999999999996]
["2011-07-19",0.54]
["2011-07-20",0.62]
["2011-07-21",0.68]
["2011-07-22",0.61]
["2011-07-25",0.57999999999999996]
["2011-07-26",0.56999999999999995]
["2011-07-27",0.56000000000000005]
["2011-07-28",0.52]
["2011-07-29",0.38]
["2011-08-01",0.33]
["2011-08-02",0.28999999999999998]
["2011-08-03",0.36]
["2011-08-04",0.24]
["2011-08-05",0.32]
["2011-08-08",0.2]
["2011-08-09",0]
["2011-08-10",-0.13]
["2011-08-11",0.06]
["2011-08-12",-0.02]
["2011-08-15",0.06]
["2011-08-16",0.05]
["2011-08-17",0.01]
["2011-08-18",0.09]
["2011-08-19",0.02]
["2011-08-22",0.03]
["2011-08-23",0.13]
["2011-08-24",0.25]
["2011-08-25",0.13]
["2011-08-26",0.15]
["2011-08-29",0.22]
["2011-08-30",0.14000000000000001]
["2011-08-31",0.18]
["2011-09-01",7.0000000000000007E-2]
["2011-09-02",0]
["2011-09-05","."]
["2011-09-06",0.05]
["2011-09-07",0.09]
["2011-09-08",0]
["2011-09-09",-0.03]
["2011-09-12",0]
["2011-09-13",7.0000000000000007E-2]
["2011-09-14",0.12]
["2011-09-15",0.13]
["2011-09-16",0.13]
["2011-09-19",0.09]
["2011-09-20",0.04]
["2011-09-21",0.02]
["2011-09-22",0.01]
["2011-09-23",0.1]
["2011-09-26",0.12]
["2011-09-27",0.12]
["2011-09-28",0.16]
["2011-09-29",0.17]
["2011-09-30",0.17]
["2011-10-03",7.0000000000000007E-2]
["2011-10-04",0.05]
["2011-10-05",0.12]
["2011-10-06",0.13]
["2011-10-07",0.16]
["2011-10-10","."]
["2011-10-11",0.23]
["2011-10-12",0.26]
["2011-10-13",0.27]
["2011-10-14",0.28000000000000003]
["2011-10-17",0.24]
["2011-10-18",0.22]
["2011-10-19",0.23]
["2011-10-20",0.22]
["2011-10-21",0.23]
["2011-10-24",0.23]
["2011-10-25",0.12]
["2011-10-26",0.15]
["2011-10-27",0.24]
["2011-10-28",0.19]
["2011-10-31",0.08]
["2011-11-01",-0.04]
["2011-11-02",-7.0000000000000007E-2]
["2011-11-03",0]
["2011-11-04",-0.06]
["2011-11-07",-0.1]
["2011-11-08",-0.03]
["2011-11-09",-0.04]
["2011-11-10",-0.04]
["2011-11-11","."]
["2011-11-14",-0.01]
["2011-11-15",0.04]
["2011-11-16",0.05]
["2011-11-17",0.06]
["2011-11-18",0.05]
["2011-11-21",7.0000000000000007E-2]
["2011-11-22",0.05]
["2011-11-23",-0.01]
["2011-11-24","."]
["2011-11-25",0.05]
["2011-11-28",0.02]
["2011-11-29",0.01]
["2011-11-30",0.03]
["2011-12-01",0.06]
["2011-12-02",0]
["2011-12-05",-0.01]
["2011-12-06",0.01]
["2011-12-07",-0.01]
["2011-12-08",0.01]
["2011-12-09",0.05]
["2011-12-12",-0.01]
["2011-12-13",-0.05]
["2011-12-14",-0.04]
["2011-12-15",-0.01]
["2011-12-16",-0.05]
["2011-12-19",-0.12]
["2011-12-20",-0.1]
["2011-12-21",-7.0000000000000007E-2]
["2011-12-22",-7.0000000000000007E-2]
["2011-12-23",-0.04]
["2011-12-26","."]
["2011-12-27",-0.02]
["2011-12-28",-7.0000000000000007E-2]
["2011-12-29",-0.05]
["2011-12-30",-7.0000000000000007E-2]
["2012-01-02","."]
["2012-01-03",-0.04]
["2012-01-04",-0.08]
["2012-01-05",-0.1]
["2012-01-06",-0.11]
["2012-01-09",-0.13]
["2012-01-10",-0.08]
["2012-01-11",-0.1]
["2012-01-12",-0.1]
["2012-01-13",-0.14000000000000001]
["2012-01-16","."]
["2012-01-17",-0.17]
["2012-01-18",-0.15]
["2012-01-19",0]
["2012-01-20",0.01]
["2012-01-23",0.02]
["2012-01-24",-0.01]
["2012-01-25",-0.12]
["2012-01-26",-0.16]
["2012-01-27",-0.18]
["2012-01-30",-0.24]
["2012-01-31",-0.28000000000000003]
["2012-02-01",-0.28000000000000003]
["2012-02-02",-0.3]
["2012-02-03",-0.21]
["2012-02-06",-0.26]
["2012-02-07",-0.21]
["2012-02-08",-0.21]
["2012-02-09",-0.17]
["2012-02-10",-0.24]
["2012-02-13",-0.22]
["2012-02-14",-0.27]
["2012-02-15",-0.26]
["2012-02-16",-0.24]
["2012-02-17",-0.23]
["2012-02-20","."]
["2012-02-21",-0.22]
["2012-02-22",-0.27]
["2012-02-23",-0.3]
["2012-02-24",-0.28999999999999998]
["2012-02-27",-0.32]
["2012-02-28",-0.31]
["2012-02-29",-0.28000000000000003]
["2012-03-01",-0.23]
["2012-03-02",-0.24]
["2012-03-05",-0.2]
["2012-03-06",-0.21]
["2012-03-07",-0.22]
["2012-03-08",-0.21]
["2012-03-09",-0.24]
["2012-03-12",-0.24]
["2012-03-13",-0.2]
["2012-03-14",-7.0000000000000007E-2]
["2012-03-15",-0.08]
["2012-03-16",-0.09]
["2012-03-19",-0.03]
["2012-03-20",-0.04]
["2012-03-21",-0.08]
["2012-03-22",-0.08]
["2012-03-23",-0.11]
["2012-03-26",-0.08]
["2012-03-27",-0.13]
["2012-03-28",-0.11]
["2012-03-29",-0.13]
["2012-03-30",-0.09]
["2012-04-02",-0.14000000000000001]
["2012-04-03",-0.06]
["2012-04-04",-0.05]
["2012-04-05",-0.08]
["2012-04-06",-0.16]
["2012-04-09",-0.17]
["2012-04-10",-0.24]
["2012-04-11",-0.25]
["2012-04-12",-0.22]
["2012-04-13",-0.25]
["2012-04-16",-0.26]
["2012-04-17",-0.26]
["2012-04-18",-0.26]
["2012-04-19",-0.21]
["2012-04-20",-0.24]
["2012-04-23",-0.26]
["2012-04-24",-0.25]
["2012-04-25",-0.24]
["2012-04-26",-0.28999999999999998]
["2012-04-27",-0.3]
["2012-04-30",-0.3]
["2012-05-01",-0.28000000000000003]
["2012-05-02",-0.28000000000000003]
["2012-05-03",-0.27]
["2012-05-04",-0.3]
["2012-05-07",-0.27]
["2012-05-08",-0.28000000000000003]
["2012-05-09",-0.27]
["2012-05-10",-0.25]
["2012-05-11",-0.28000000000000003]
["2012-05-14",-0.33]
["2012-05-15",-0.36]
["2012-05-16",-0.33]
["2012-05-17",-0.35]
["2012-05-18",-0.39]
["2012-05-21",-0.41]
["2012-05-22",-0.38]
["2012-05-23",-0.41]
["2012-05-24",-0.37]
["2012-05-25",-0.38]
["2012-05-28","."]
["2012-05-29",-0.37]
["2012-05-30",-0.45]
["2012-05-31",-0.5]
["2012-06-01",-0.59]
["2012-06-04",-0.56000000000000005]
["2012-06-05",-0.56000000000000005]
["2012-06-06",-0.5]
["2012-06-07",-0.49]
["2012-06-08",-0.5]
["2012-06-11",-0.53]
["2012-06-12",-0.48]
["2012-06-13",-0.51]
["2012-06-14",-0.47]
["2012-06-15",-0.54]
["2012-06-18",-0.54]
["2012-06-19",-0.53]
["2012-06-20",-0.51]
["2012-06-21",-0.47]
["2012-06-22",-0.42]
["2012-06-25",-0.47]
["2012-06-26",-0.45]
["2012-06-27",-0.45]
["2012-06-28",-0.48]
["2012-06-29",-0.46]
["2012-07-02",-0.5]
["2012-07-03",-0.48]
["2012-07-04","."]
["2012-07-05",-0.51]
["2012-07-06",-0.53]
["2012-07-09",-0.56999999999999995]
["2012-07-10",-0.59]
["2012-07-11",-0.56999999999999995]
["2012-07-12",-0.57999999999999996]
["2012-07-13",-0.59]
["2012-07-16",-0.61]
["2012-07-17",-0.59]
["2012-07-18",-0.6]
["2012-07-19",-0.62]
["2012-07-20",-0.67]
["2012-07-23",-0.68]
["2012-07-24",-0.68]
["2012-07-25",-0.67]
["2012-07-26",-0.66]
["2012-07-27",-0.61]
["2012-07-30",-0.64]
["2012-07-31",-0.69]
["2012-08-01",-0.67]
["2012-08-02",-0.69]
["2012-08-03",-0.66]
["2012-08-06",-0.68]
["2012-08-07",-0.65]
["2012-08-08",-0.61]
["2012-08-09",-0.57999999999999996]
["2012-08-10",-0.6]
["2012-08-13",-0.57999999999999996]
["2012-08-14",-0.53]
["2012-08-15",-0.45]
["2012-08-16",-0.42]
["2012-08-17",-0.43]
["2012-08-20",-0.43]
["2012-08-21",-0.45]
["2012-08-22",-0.55000000000000004]
["2012-08-23",-0.62]
["2012-08-24",-0.6]
["2012-08-27",-0.64]
["2012-08-28",-0.68]
["2012-08-29",-0.64]
["2012-08-30",-0.63]
["2012-08-31",-0.68]
["2012-09-03","."]
["2012-09-04",-0.68]
["2012-09-05",-0.69]
["2012-09-06",-0.63]
["2012-09-07",-0.68]
["2012-09-10",-0.68]
["2012-09-11",-0.68]
["2012-09-12",-0.61]
["2012-09-13",-0.72]
["2012-09-14",-0.76]
["2012-09-17",-0.74]
["2012-09-18",-0.73]
["2012-09-19",-0.75]
["2012-09-20",-0.7]
["2012-09-21",-0.71]
["2012-09-24",-0.73]
["2012-09-25",-0.74]
["2012-09-26",-0.77]
["2012-09-27",-0.78]
["2012-09-28",-0.77]
["2012-10-01",-0.78]
["2012-10-02",-0.83]
["2012-10-03",-0.83]
["2012-10-04",-0.86]
["2012-10-05",-0.82]
["2012-10-08","."]
["2012-10-09",-0.81]
["2012-10-10",-0.8]
["2012-10-11",-0.77]
["2012-10-12",-0.78]
["2012-10-15",-0.78]
["2012-10-16",-0.71]
["2012-10-17",-0.65]
["2012-10-18",-0.66]
["2012-10-19",-0.71]
["2012-10-22",-0.7]
["2012-10-23",-0.71]
["2012-10-24",-0.69]
["2012-10-25",-0.63]
["2012-10-26",-0.69]
["2012-10-29",-0.73]
["2012-10-30","."]
["2012-10-31",-0.78]
["2012-11-01",-0.77]
["2012-11-02",-0.73]
["2012-11-05",-0.75]
["2012-11-06",-0.72]
["2012-11-07",-0.8]
["2012-11-08",-0.85]
["2012-11-09",-0.83]
["2012-11-12","."]
["2012-11-13",-0.84]
["2012-11-14",-0.81]
["2012-11-15",-0.8]
["2012-11-16",-0.81]
["2012-11-19",-0.78]
["2012-11-20",-0.74]
["2012-11-21",-0.71]
["2012-11-22","."]
["2012-11-23",-0.72]
["2012-11-26",-0.73]
["2012-11-27",-0.74]
["2012-11-28",-0.75]
["2012-11-29",-0.78]
["2012-11-30",-0.79]
["2012-12-03",-0.81]
["2012-12-04",-0.83]
["2012-12-05",-0.85]
["2012-12-06",-0.87]
["2012-12-07",-0.86]
["2012-12-10",-0.87]
["2012-12-11",-0.84]
["2012-12-12",-0.79]
["2012-12-13",-0.73]
["2012-12-14",-0.74]
["2012-12-17",-0.7]
["2012-12-18",-0.67]
["2012-12-19",-0.66]
["2012-12-20",-0.69]
["2012-12-21",-0.71]
["2012-12-24",-0.69]
["2012-12-25","."]
["2012-12-26",-0.71]
["2012-12-27",-0.73]
["2012-12-28",-0.73]
["2012-12-31",-0.67]
["2013-01-01","."]
["2013-01-02",-0.62]
["2013-01-03",-0.54]
["2013-01-04",-0.55000000000000004]
["2013-01-07",-0.6]
["2013-01-08",-0.6]
["2013-01-09",-0.64]
["2013-01-10",-0.62]
["2013-01-11",-0.63]
["2013-01-14",-0.66]
["2013-01-15",-0.66]
["2013-01-16",-0.65]
["2013-01-17",-0.64]
["2013-01-18",-0.66]
["2013-01-21","."]
["2013-01-22",-0.68]
["2013-01-23",-0.66]
["2013-01-24",-0.62]
["2013-01-25",-0.56000000000000005]
["2013-01-28",-0.55000000000000004]
["2013-01-29",-0.53]
["2013-01-30",-0.54]
["2013-01-31",-0.56999999999999995]
["2013-02-01",-0.55000000000000004]
["2013-02-04",-0.59]
["2013-02-05",-0.55000000000000004]
["2013-02-06",-0.57999999999999996]
["2013-02-07",-0.57999999999999996]
["2013-02-08",-0.56999999999999995]
["2013-02-11",-0.57999999999999996]
["2013-02-12",-0.56999999999999995]
["2013-02-13",-0.54]
["2013-02-14",-0.56000000000000005]
["2013-02-15",-0.53]
["2013-02-18","."]
["2013-02-19",-0.52]
["2013-02-20",-0.52]
["2013-02-21",-0.54]
["2013-02-22",-0.56999999999999995]
["2013-02-25",-0.62]
["2013-02-26",-0.62]
["2013-02-27",-0.61]
["2013-02-28",-0.64]
["2013-03-01",-0.67]
["2013-03-04",-0.65]
["2013-03-05",-0.65]
["2013-03-06",-0.61]
["2013-03-07",-0.56000000000000005]
["2013-03-08",-0.5]
["2013-03-11",-0.5]
["2013-03-12",-0.52]
["2013-03-13",-0.52]
["2013-03-14",-0.53]
["2013-03-15",-0.55000000000000004]
["2013-03-18",-0.6]
["2013-03-19",-0.61]
["2013-03-20",-0.56999999999999995]
["2013-03-21",-0.56999999999999995]
["2013-03-22",-0.6]
["2013-03-25",-0.6]
["2013-03-26",-0.61]
["2013-03-27",-0.64]
["2013-03-28",-0.64]
["2013-03-29","."]
["2013-04-01",-0.65]
["2013-04-02",-0.63]
["2013-04-03",-0.65]
["2013-04-04",-0.7]
["2013-04-05",-0.74]
["2013-04-08",-0.69]
["2013-04-09",-0.67]
["2013-04-10",-0.6]
["2013-04-11",-0.65]
["2013-04-12",-0.68]
["2013-04-15",-0.69]
["2013-04-16",-0.65]
["2013-04-17",-0.64]
["2013-04-18",-0.55000000000000004]
["2013-04-19",-0.59]
["2013-04-22",-0.63]
["2013-04-23",-0.64]
["2013-04-24",-0.65]
["2013-04-25",-0.66]
["2013-04-26",-0.68]
["2013-04-29",-0.67]
["2013-04-30",-0.64]
["2013-05-01",-0.64]
["2013-05-02",-0.62]
["2013-05-03",-0.53]
["2013-05-06",-0.51]
["2013-05-07",-0.5]
["2013-05-08",-0.48]
["2013-05-09",-0.5]
["2013-05-10",-0.45]
["2013-05-13",-0.41]
["2013-05-14",-0.37]
["2013-05-15",-0.36]
["2013-05-16",-0.4]
["2013-05-17",-0.31]
["2013-05-20",-0.31]
["2013-05-21",-0.34]
["2013-05-22",-0.24]
["2013-05-23",-0.24]
["2013-05-24",-0.26]
["2013-05-27","."]
["2013-05-28",-0.14000000000000001]
["2013-05-29",-0.1]
["2013-05-30",-0.05]
["2013-05-31",-0.05]
["2013-06-03",-7.0000000000000007E-2]
["2013-06-04",-0.05]
["2013-06-05",-0.06]
["2013-06-06",-0.05]
["2013-06-07",0.03]
["2013-06-10",0.11]
["2013-06-11",0.13]
["2013-06-12",0.21]
["2013-06-13",0.15]
["2013-06-14",0.09]
["2013-06-17",0.15]
["2013-06-18",0.14000000000000001]
["2013-06-19",0.28999999999999998]
["2013-06-20",0.46]
["2013-06-21",0.59]
["2013-06-24",0.64]
["2013-06-25",0.64]
["2013-06-26",0.6]
["2013-06-27",0.5]
["2013-06-28",0.53]
["2013-07-01",0.48]
["2013-07-02",0.44]
["2013-07-03",0.48]
["2013-07-04","."]
["2013-07-05",0.66]
["2013-07-08",0.57999999999999996]
["2013-07-09",0.59]
["2013-07-10",0.64]
["2013-07-11",0.56000000000000005]
["2013-07-12",0.55000000000000004]
["2013-07-15",0.47]
["2013-07-16",0.41]
["2013-07-17",0.38]
["2013-07-18",0.38]
["2013-07-19",0.28999999999999998]
["2013-07-22",0.28000000000000003]
["2013-07-23",0.33]
["2013-07-24",0.44]
["2013-07-25",0.44]
["2013-07-26",0.43]
["2013-07-29",0.45]
["2013-07-30",0.46]
["2013-07-31",0.38]
["2013-08-01",0.48]
["2013-08-02",0.42]
["2013-08-05",0.42]
["2013-08-06",0.39]
["2013-08-07",0.35]
["2013-08-08",0.34]
["2013-08-09",0.33]
["2013-08-12",0.37]
["2013-08-13",0.48]
["2013-08-14",0.5]
["2013-08-15",0.6]
["2013-08-16",0.68]
["2013-08-19",0.75]
["2013-08-20",0.67]
["2013-08-21",0.73]
["2013-08-22",0.79]
["2013-08-23",0.69]
["2013-08-26",0.64]
["2013-08-27",0.56999999999999995]
["2013-08-28",0.63]
["2013-08-29",0.65]
["2013-08-30",0.68]
["2013-09-02","."]
["2013-09-03",0.76]
["2013-09-04",0.83]
["2013-09-05",0.92]
["2013-09-06",0.87]
["2013-09-09",0.84]
["2013-09-10",0.86]
["2013-09-11",0.8]
["2013-09-12",0.81]
["2013-09-13",0.8]
["2013-09-16",0.76]
["2013-09-17",0.7]
["2013-09-18",0.49]
["2013-09-19",0.55000000000000004]
["2013-09-20",0.52]
["2013-09-23",0.46]
["2013-09-24",0.48]
["2013-09-25",0.45]
["2013-09-26",0.47]
["2013-09-27",0.46]
["2013-09-30",0.45]
["2013-10-01",0.46]
["2013-10-02",0.43]
["2013-10-03",0.43]
["2013-10-04",0.46]
["2013-10-07",0.45]
["2013-10-08",0.48]
["2013-10-09",0.47]
["2013-10-10",0.5]
["2013-10-11",0.5]
["2013-10-14","."]
["2013-10-15",0.54]
["2013-10-16",0.5]
["2013-10-17",0.45]
["2013-10-18",0.42]
["2013-10-21",0.44]
["2013-10-22",0.37]
["2013-10-23",0.36]
["2013-10-24",0.36]
["2013-10-25",0.34]
["2013-10-28",0.35]
["2013-10-29",0.35]
["2013-10-30",0.37]
["2013-10-31",0.4]
["2013-11-01",0.5]
["2013-11-04",0.5]
["2013-11-05",0.55000000000000004]
["2013-11-06",0.48]
["2013-11-07",0.46]
["2013-11-08",0.59]
["2013-11-11","."]
["2013-11-12",0.62]
["2013-11-13",0.57999999999999996]
["2013-11-14",0.51]
["2013-11-15",0.53]
["2013-11-18",0.48]
["2013-11-19",0.53]
["2013-11-20",0.64]
["2013-11-21",0.6]
["2013-11-22",0.56000000000000005]
["2013-11-25",0.56000000000000005]
["2013-11-26",0.54]
["2013-11-27",0.57999999999999996]
["2013-11-28","."]
["2013-11-29",0.6]
["2013-12-02",0.66]
["2013-12-03",0.64]
["2013-12-04",0.73]
["2013-12-05",0.76]
["2013-12-06",0.77]
["2013-12-09",0.74]
["2013-12-10",0.69]
["2013-12-11",0.71]
["2013-12-12",0.75]
["2013-12-13",0.72]
["2013-12-16",0.71]
["2013-12-17",0.67]
["2013-12-18",0.72]
["2013-12-19",0.79]
["2013-12-20",0.73]
["2013-12-23",0.76]
["2013-12-24",0.8]
["2013-12-25","."]
["2013-12-26",0.8]
["2013-12-27",0.8]
["2013-12-30",0.76]
["2013-12-31",0.8]
["2014-01-01","."]
["2014-01-02",0.74]
["2014-01-03",0.75]
["2014-01-06",0.72]
["2014-01-07",0.7]
["2014-01-08",0.72]
["2014-01-09",0.66]
["2014-01-10",0.59]
["2014-01-13",0.56999999999999995]
["2014-01-14",0.62]
["2014-01-15",0.62]
["2014-01-16",0.61]
["2014-01-17",0.57999999999999996]
["2014-01-20","."]
["2014-01-21",0.59]
["2014-01-22",0.62]
["2014-01-23",0.66]
["2014-01-24",0.61]
["2014-01-27",0.64]
["2014-01-28",0.62]
["2014-01-29",0.55000000000000004]
["2014-01-30",0.56999999999999995]
["2014-01-31",0.53]
["2014-02-03",0.47]
["2014-02-04",0.51]
["2014-02-05",0.56000000000000005]
["2014-02-06",0.56999999999999995]
["2014-02-07",0.53]
["2014-02-10",0.51]
["2014-02-11",0.56000000000000005]
["2014-02-12",0.59]
["2014-02-13",0.56000000000000005]
["2014-02-14",0.59]
["2014-02-17","."]
["2014-02-18",0.56999999999999995]
["2014-02-19",0.6]
["2014-02-20",0.63]
["2014-02-21",0.61]
["2014-02-24",0.59]
["2014-02-25",0.55000000000000004]
["2014-02-26",0.51]
["2014-02-27",0.49]
["2014-02-28",0.49]
["2014-03-03",0.44]
["2014-03-04",0.52]
["2014-03-05",0.52]
["2014-03-06",0.53]
["2014-03-07",0.56999999999999995]
["2014-03-10",0.56999999999999995]
["2014-03-11",0.56999999999999995]
["2014-03-12",0.54]
["2014-03-13",0.49]
["2014-03-14",0.48]
["2014-03-17",0.52]
["2014-03-18",0.5]
["2014-03-19",0.62]
["2014-03-20",0.66]
["2014-03-21",0.61]
["2014-03-24",0.59]
["2014-03-25",0.61]
["2014-03-26",0.56999999999999995]
["2014-03-27",0.56000000000000005]
["2014-03-28",0.6]
["2014-03-31",0.6]
["2014-04-01",0.63]
["2014-04-02",0.68]
["2014-04-03",0.66]
["2014-04-04",0.61]
["2014-04-07",0.59]
["2014-04-08",0.57999999999999996]
["2014-04-09",0.56999999999999995]
["2014-04-10",0.51]
["2014-04-11",0.5]
["2014-04-14",0.52]
["2014-04-15",0.5]
["2014-04-16",0.48]
["2014-04-17",0.52]
["2014-04-18","."]
["2014-04-21",0.53]
["2014-04-22",0.52]
["2014-04-23",0.49]
["2014-04-24",0.49]
["2014-04-25",0.48]
["2014-04-28",0.52]
["2014-04-29",0.53]
["2014-04-30",0.49]
["2014-05-01",0.43]
["2014-05-02",0.41]
["2014-05-05",0.45]
["2014-05-06",0.45]
["2014-05-07",0.42]
["2014-05-08",0.42]
["2014-05-09",0.44]
["2014-05-12",0.48]
["2014-05-13",0.45]
["2014-05-14",0.37]
["2014-05-15",0.31]
["2014-05-16",0.34]
["2014-05-19",0.37]
["2014-05-20",0.35]
["2014-05-21",0.36]
["2014-05-22",0.35]
["2014-05-23",0.32]
["2014-05-26","."]
["2014-05-27",0.31]
["2014-05-28",0.22]
["2014-05-29",0.22]
["2014-05-30",0.26]
["2014-06-02",0.32]
["2014-06-03",0.41]
["2014-06-04",0.44]
["2014-06-05",0.41]
["2014-06-06",0.4]
["2014-06-09",0.41]
["2014-06-10",0.43]
["2014-06-11",0.43]
["2014-06-12",0.39]
["2014-06-13",0.41]
["2014-06-16",0.41]
["2014-06-17",0.43]
["2014-06-18",0.38]
["2014-06-19",0.39]
["2014-06-20",0.35]
["2014-06-23",0.35]
["2014-06-24",0.31]
["2014-06-25",0.28999999999999998]
["2014-06-26",0.26]
["2014-06-27",0.27]
["2014-06-30",0.27]
["2014-07-01",0.32]
["2014-07-02",0.38]
["2014-07-03",0.37]
["2014-07-04","."]
["2014-07-07",0.36]
["2014-07-08",0.31]
["2014-07-09",0.28000000000000003]
["2014-07-10",0.27]
["2014-07-11",0.25]
["2014-07-14",0.28000000000000003]
["2014-07-15",0.31]
["2014-07-16",0.32]
["2014-07-17",0.24]
["2014-07-18",0.26]
["2014-07-21",0.25]
["2014-07-22",0.25]
["2014-07-23",0.25]
["2014-07-24",0.25]
["2014-07-25",0.2]
["2014-07-28",0.22]
["2014-07-29",0.2]
["2014-07-30",0.28999999999999998]
["2014-07-31",0.28999999999999998]
["2014-08-01",0.25]
["2014-08-04",0.26]
["2014-08-05",0.25]
["2014-08-06",0.24]
["2014-08-07",0.19]
["2014-08-08",0.19]
["2014-08-11",0.19]
["2014-08-12",0.22]
["2014-08-13",0.2]
["2014-08-14",0.19]
["2014-08-15",0.16]
["2014-08-18",0.21]
["2014-08-19",0.23]
["2014-08-20",0.26]
["2014-08-21",0.24]
["2014-08-22",0.26]
["2014-08-25",0.24]
["2014-08-26",0.25]
["2014-08-27",0.23]
["2014-08-28",0.21]
["2014-08-29",0.23]
["2014-09-01","."]
["2014-09-02",0.27]
["2014-09-03",0.24]
["2014-09-04",0.28000000000000003]
["2014-09-05",0.31]
["2014-09-08",0.35]
["2014-09-09",0.39]
["2014-09-10",0.44]
["2014-09-11",0.42]
["2014-09-12",0.49]
["2014-09-15",0.47]
["2014-09-16",0.48]
["2014-09-17",0.56000000000000005]
["2014-09-18",0.61]
["2014-09-19",0.56000000000000005]
["2014-09-22",0.57999999999999996]
["2014-09-23",0.52]
["2014-09-24",0.54]
["2014-09-25",0.5]
["2014-09-26",0.56999999999999995]
["2014-09-29",0.55000000000000004]
["2014-09-30",0.55000000000000004]
["2014-10-01",0.46]
["2014-10-02",0.49]
["2014-10-03",0.52]
["2014-10-06",0.5]
["2014-10-07",0.44]
["2014-10-08",0.39]
["2014-10-09",0.37]
["2014-10-10",0.35]
["2014-10-13","."]
["2014-10-14",0.28999999999999998]
["2014-10-15",0.28999999999999998]
["2014-10-16",0.28000000000000003]
["2014-10-17",0.3]
["2014-10-20",0.28999999999999998]
["2014-10-21",0.33]
["2014-10-22",0.34]
["2014-10-23",0.38]
["2014-10-24",0.39]
["2014-10-27",0.38]
["2014-10-28",0.39]
["2014-10-29",0.42]
["2014-10-30",0.42]
["2014-10-31",0.43]
["2014-11-03",0.43]
["2014-11-04",0.43]
["2014-11-05",0.43]
["2014-11-06",0.45]
["2014-11-07",0.38]
["2014-11-10",0.44]
["2014-11-11","."]
["2014-11-12",0.46]
["2014-11-13",0.47]
["2014-11-14",0.43]
["2014-11-17",0.48]
["2014-11-18",0.48]
["2014-11-19",0.53]
["2014-11-20",0.49]
["2014-11-21",0.45]
["2014-11-24",0.44]
["2014-11-25",0.42]
["2014-11-26",0.42]
["2014-11-27","."]
["2014-11-28",0.39]
["2014-12-01",0.43]
["2014-12-02",0.51]
["2014-12-03",0.5]
["2014-12-04",0.48]
["2014-12-05",0.56000000000000005]
["2014-12-08",0.55000000000000004]
["2014-12-09",0.49]
["2014-12-10",0.47]
["2014-12-11",0.49]
["2014-12-12",0.46]
["2014-12-15",0.5]
["2014-12-16",0.42]
["2014-12-17",0.49]
["2014-12-18",0.56999999999999995]
["2014-12-19",0.49]
["2014-12-22",0.47]
["2014-12-23",0.56000000000000005]
["2014-12-24",0.59]
["2014-12-25","."]
["2014-12-26",0.57999999999999996]
["2014-12-29",0.56999999999999995]
["2014-12-30",0.56000000000000005]
["2014-12-31",0.49]
["2015-01-01","."]
["2015-01-02",0.41]
["2015-01-05",0.4]
["2015-01-06",0.41]
["2015-01-07",0.39]
["2015-01-08",0.41]
["2015-01-09",0.36]
["2015-01-12",0.35]
["2015-01-13",0.37]
["2015-01-14",0.28999999999999998]
["2015-01-15",0.19]
["2015-01-16",0.23]
["2015-01-19","."]
["2015-01-20",0.23]
["2015-01-21",0.26]
["2015-01-22",0.28999999999999998]
["2015-01-23",0.21]
["2015-01-26",0.22]
["2015-01-27",0.17]
["2015-01-28",0.12]
["2015-01-29",0.15]
["2015-01-30",0.03]
["2015-02-02",0.03]
["2015-02-03",0.09]
["2015-02-04",0.1]
["2015-02-05",0.13]
["2015-02-06",0.24]
["2015-02-09",0.25]
["2015-02-10",0.31]
["2015-02-11",0.32]
["2015-02-12",0.33]
["2015-02-13",0.34]
["2015-02-16","."]
["2015-02-17",0.43]
["2015-02-18",0.36]
["2015-02-19",0.37]
["2015-02-20",0.38]
["2015-02-23",0.34]
["2015-02-24",0.27]
["2015-02-25",0.24]
["2015-02-26",0.24]
["2015-02-27",0.17]
["2015-03-02",0.25]
["2015-03-03",0.26]
["2015-03-04",0.25]
["2015-03-05",0.27]
["2015-03-06",0.41]
["2015-03-09",0.44]
["2015-03-10",0.41]
["2015-03-11",0.39]
["2015-03-12",0.39]
["2015-03-13",0.44]
["2015-03-16",0.45]
["2015-03-17",0.42]
["2015-03-18",0.23]
["2015-03-19",0.19]
["2015-03-20",0.17]
["2015-03-23",0.17]
["2015-03-24",0.11]
["2015-03-25",0.12]
["2015-03-26",0.21]
["2015-03-27",0.19]
["2015-03-30",0.23]
["2015-03-31",0.18]
["2015-04-01",7.0000000000000007E-2]
["2015-04-02",0.11]
["2015-04-03",0.02]
["2015-04-06",7.0000000000000007E-2]
["2015-04-07",0.04]
["2015-04-08",0.08]
["2015-04-09",0.13]
["2015-04-10",0.14000000000000001]
["2015-04-13",0.14000000000000001]
["2015-04-14",0.1]
["2015-04-15",7.0000000000000007E-2]
["2015-04-16",0.05]
["2015-04-17",-0.02]
["2015-04-20",0.01]
["2015-04-21",0.06]
["2015-04-22",0.12]
["2015-04-23",7.0000000000000007E-2]
["2015-04-24",0.04]
["2015-04-27",0.03]
["2015-04-28",0.11]
["2015-04-29",0.14000000000000001]
["2015-04-30",0.11]
["2015-05-01",0.18]
["2015-05-04",0.24]
["2015-05-05",0.25]
["2015-05-06",0.34]
["2015-05-07",0.3]
["2015-05-08",0.28000000000000003]
["2015-05-11",0.4]
["2015-05-12",0.4]
["2015-05-13",0.41]
["2015-05-14",0.36]
["2015-05-15",0.31]
["2015-05-18",0.37]
["2015-05-19",0.42]
["2015-05-20",0.38]
["2015-05-21",0.35]
["2015-05-22",0.34]
["2015-05-25","."]
["2015-05-26",0.32]
["2015-05-27",0.34]
["2015-05-28",0.33]
["2015-05-29",0.32]
["2015-06-01",0.39]
["2015-06-02",0.44]
["2015-06-03",0.55000000000000004]
["2015-06-04",0.5]
["2015-06-05",0.55000000000000004]
["2015-06-08",0.54]
["2015-06-09",0.56000000000000005]
["2015-06-10",0.63]
["2015-06-11",0.56000000000000005]
["2015-06-12",0.55000000000000004]
["2015-06-15",0.51]
["2015-06-16",0.44]
["2015-06-17",0.42]
["2015-06-18",0.46]
["2015-06-19",0.4]
["2015-06-22",0.47]
["2015-06-23",0.5]
["2015-06-24",0.48]
["2015-06-25",0.49]
["2015-06-26",0.56999999999999995]
["2015-06-29",0.46]
["2015-06-30",0.48]
["2015-07-01",0.54]
["2015-07-02",0.49]
["2015-07-03","."]
["2015-07-06",0.43]
["2015-07-07",0.4]
["2015-07-08",0.39]
["2015-07-09",0.47]
["2015-07-10",0.55000000000000004]
["2015-07-13",0.57999999999999996]
["2015-07-14",0.56000000000000005]
["2015-07-15",0.52]
["2015-07-16",0.52]
["2015-07-17",0.51]
["2015-07-20",0.56000000000000005]
["2015-07-21",0.53]
["2015-07-22",0.53]
["2015-07-23",0.49]
["2015-07-24",0.51]
["2015-07-27",0.5]
["2015-07-28",0.51]
["2015-07-29",0.52]
["2015-07-30",0.51]
["2015-07-31",0.46]
["2015-08-03",0.46]
["2015-08-04",0.52]
["2015-08-05",0.57999999999999996]
["2015-08-06",0.56000000000000005]
["2015-08-07",0.52]
["2015-08-10",0.55000000000000004]
["2015-08-11",0.49]
["2015-08-12",0.52]
["2015-08-13",0.56999999999999995]
["2015-08-14",0.57999999999999996]
["2015-08-17",0.57999999999999996]
["2015-08-18",0.62]
["2015-08-19",0.55000000000000004]
["2015-08-20",0.53]
["2015-08-21",0.52]
["2015-08-24",0.52]
["2015-08-25",0.59]
["2015-08-26",0.65]
["2015-08-27",0.6]
["2015-08-28",0.57999999999999996]
["2015-08-31",0.57999999999999996]
["2015-09-01",0.6]
["2015-09-02",0.64]
["2015-09-03",0.64]
["2015-09-04",0.62]
["2015-09-07","."]
["2015-09-08",0.67]
["2015-09-09",0.65]
["2015-09-10",0.64]
["2015-09-11",0.61]
["2015-09-14",0.62]
["2015-09-15",0.72]
["2015-09-16",0.73]
["2015-09-17",0.63]
["2015-09-18",0.57999999999999996]
["2015-09-21",0.66]
["2015-09-22",0.63]
["2015-09-23",0.64]
["2015-09-24",0.64]
["2015-09-25",0.71]
["2015-09-28",0.71]
["2015-09-29",0.66]
["2015-09-30",0.65]
["2015-10-01",0.59]
["2015-10-02",0.51]
["2015-10-05",0.56000000000000005]
["2015-10-06",0.53]
["2015-10-07",0.53]
["2015-10-08",0.54]
["2015-10-09",0.57999999999999996]
["2015-10-12","."]
["2015-10-13",0.54]
["2015-10-14",0.5]
["2015-10-15",0.54]
["2015-10-16",0.56000000000000005]
["2015-10-19",0.59]
["2015-10-20",0.6]
["2015-10-21",0.59]
["2015-10-22",0.56999999999999995]
["2015-10-23",0.57999999999999996]
["2015-10-26",0.59]
["2015-10-27",0.56999999999999995]
["2015-10-28",0.63]
["2015-10-29",0.67]
["2015-10-30",0.63]
["2015-11-02",0.65]
["2015-11-03",0.65]
["2015-11-04",0.68]
["2015-11-05",0.71]
["2015-11-06",0.75]
["2015-11-09",0.76]
["2015-11-10",0.77]
["2015-11-11","."]
["2015-11-12",0.78]
["2015-11-13",0.76]
["2015-11-16",0.76]
["2015-11-17",0.72]
["2015-11-18",0.71]
["2015-11-19",0.68]
["2015-11-20",0.66]
["2015-11-23",0.64]
["2015-11-24",0.62]
["2015-11-25",0.62]
["2015-11-26","."]
["2015-11-27",0.62]
["2015-11-30",0.62]
["2015-12-01",0.57999999999999996]
["2015-12-02",0.62]
["2015-12-03",0.72]
["2015-12-04",0.68]
["2015-12-07",0.67]
["2015-12-08",0.68]
["2015-12-09",0.69]
["2015-12-10",0.73]
["2015-12-11",0.67]
["2015-12-14",0.78]
["2015-12-15",0.8]
["2015-12-16",0.84]
["2015-12-17",0.77]
["2015-12-18",0.73]
["2015-12-21",0.75]
["2015-12-22",0.78]
["2015-12-23",0.76]
["2015-12-24",0.73]
["2015-12-25","."]
["2015-12-28",0.74]
["2015-12-29",0.79]
["2015-12-30",0.77]
["2015-12-31",0.73]
["2016-01-01","."]
["2016-01-04",0.69]
["2016-01-05",0.69]
["2016-01-06",0.65]
["2016-01-07",0.66]
["2016-01-08",0.65]
["2016-01-11",0.72]
["2016-01-12",0.69]
["2016-01-13",0.65]
["2016-01-14",0.67]
["2016-01-15",0.67]
["2016-01-18","."]
["2016-01-19",0.68]
["2016-01-20",0.69]
["2016-01-21",0.74]
["2016-01-22",0.72]
["2016-01-25",0.69]
["2016-01-26",0.65]
["2016-01-27",0.62]
["2016-01-28",0.57999999999999996]
["2016-01-29",0.53]
["2016-02-01",0.56999999999999995]
["2016-02-02",0.51]
["2016-02-03",0.5]
["2016-02-04",0.51]
["2016-02-05",0.53]
["2016-02-08",0.52]
["2016-02-09",0.53]
["2016-02-10",0.5]
["2016-02-11",0.45]
["2016-02-12",0.49]
["2016-02-15","."]
["2016-02-16",0.53]
["2016-02-17",0.53]
["2016-02-18",0.51]
["2016-02-19",0.5]
["2016-02-22",0.46]
["2016-02-23",0.42]
["2016-02-24",0.39]
["2016-02-25",0.32]
["2016-02-26",0.35]
["2016-02-29",0.32]
["2016-03-01",0.35]
["2016-03-02",0.33]
["2016-03-03",0.3]
["2016-03-04",0.37]
["2016-03-07",0.43]
["2016-03-08",0.37]
["2016-03-09",0.39]
["2016-03-10",0.45]
["2016-03-11",0.44]
["2016-03-14",0.45]
["2016-03-15",0.47]
["2016-03-16",0.36]
["2016-03-17",0.34]
["2016-03-18",0.27]
["2016-03-21",0.28000000000000003]
["2016-03-22",0.31]
["2016-03-23",0.3]
["2016-03-24",0.34]
["2016-03-25","."]
["2016-03-28",0.33]
["2016-03-29",0.2]
["2016-03-30",0.18]
["2016-03-31",0.16]
["2016-04-01",0.17]
["2016-04-04",0.14000000000000001]
["2016-04-05",0.14000000000000001]
["2016-04-06",0.17]
["2016-04-07",0.12]
["2016-04-08",0.14000000000000001]
["2016-04-11",0.17]
["2016-04-12",0.22]
["2016-04-13",0.21]
["2016-04-14",0.24]
["2016-04-15",0.2]
["2016-04-18",0.21]
["2016-04-19",0.19]
["2016-04-20",0.23]
["2016-04-21",0.24]
["2016-04-22",0.25]
["2016-04-25",0.26]
["2016-04-26",0.27]
["2016-04-27",0.19]
["2016-04-28",0.12]
["2016-04-29",0.12]
["2016-05-02",0.2]
["2016-05-03",0.17]
["2016-05-04",0.16]
["2016-05-05",0.13]
["2016-05-06",0.18]
["2016-05-09",0.18]
["2016-05-10",0.15]
["2016-05-11",0.14000000000000001]
["2016-05-12",0.15]
["2016-05-13",0.13]
["2016-05-16",0.15]
["2016-05-17",0.15]
["2016-05-18",0.26]
["2016-05-19",0.28999999999999998]
["2016-05-20",0.28999999999999998]
["2016-05-23",0.3]
["2016-05-24",0.31]
["2016-05-25",0.28999999999999998]
["2016-05-26",0.25]
["2016-05-27",0.27]
["2016-05-30","."]
["2016-05-31",0.3]
["2016-06-01",0.31]
["2016-06-02",0.27]
["2016-06-03",0.19]
["2016-06-06",0.19]
["2016-06-07",0.15]
["2016-06-08",0.12]
["2016-06-09",0.12]
["2016-06-10",0.12]
["2016-06-13",0.15]
["2016-06-14",0.17]
["2016-06-15",0.13]
["2016-06-16",0.15]
["2016-06-17",0.2]
["2016-06-20",0.24]
["2016-06-21",0.28000000000000003]
["2016-06-22",0.25]
["2016-06-23",0.24]
["2016-06-24",0.15]
["2016-06-27",0.12]
["2016-06-28",0.09]
["2016-06-29",0.1]
["2016-06-30",0.09]
["2016-07-01",0.03]
["2016-07-04","."]
["2016-07-05",-0.03]
["2016-07-06",-0.05]
["2016-07-07",-0.03]
["2016-07-08",-0.06]
["2016-07-11",0.01]
["2016-07-12",7.0000000000000007E-2]
["2016-07-13",0.03]
["2016-07-14",0.08]
["2016-07-15",0.11]
["2016-07-18",0.1]
["2016-07-19",0.12]
["2016-07-20",0.13]
["2016-07-21",0.05]
["2016-07-22",0.06]
["2016-07-25",0.08]
["2016-07-26",7.0000000000000007E-2]
["2016-07-27",0.03]
["2016-07-28",0]
["2016-07-29",-0.03]
["2016-08-01",0.05]
["2016-08-02",0.11]
["2016-08-03",0.09]
["2016-08-04",0.04]
["2016-08-05",0.09]
["2016-08-08",0.08]
["2016-08-09",0.06]
["2016-08-10",0.06]
["2016-08-11",0.1]
["2016-08-12",7.0000000000000007E-2]
["2016-08-15",0.1]
["2016-08-16",0.13]
["2016-08-17",0.09]
["2016-08-18",0.06]
["2016-08-19",0.1]
["2016-08-22",0.08]
["2016-08-23",7.0000000000000007E-2]
["2016-08-24",0.08]
["2016-08-25",0.09]
["2016-08-26",0.15]
["2016-08-29",0.11]
["2016-08-30",0.11]
["2016-08-31",0.11]
["2016-09-01",0.12]
["2016-09-02",0.13]
["2016-09-05","."]
["2016-09-06",0.06]
["2016-09-07",0.03]
["2016-09-08",0.09]
["2016-09-09",0.17]
["2016-09-12",0.17]
["2016-09-13",0.24]
["2016-09-14",0.21]
["2016-09-15",0.22]
["2016-09-16",0.19]
["2016-09-19",0.2]
["2016-09-20",0.2]
["2016-09-21",0.15]
["2016-09-22",0.08]
["2016-09-23",0.05]
["2016-09-26",0.05]
["2016-09-27",0.04]
["2016-09-28",0.01]
["2016-09-29",0.02]
["2016-09-30",0]
["2016-10-03",0]
["2016-10-04",7.0000000000000007E-2]
["2016-10-05",0.1]
["2016-10-06",0.11]
["2016-10-07",0.1]
["2016-10-10","."]
["2016-10-11",0.13]
["2016-10-12",0.15]
["2016-10-13",0.12]
["2016-10-14",0.13]
["2016-10-17",0.09]
["2016-10-18",0.09]
["2016-10-19",0.08]
["2016-10-20",0.08]
["2016-10-21",7.0000000000000007E-2]
["2016-10-24",0.11]
["2016-10-25",7.0000000000000007E-2]
["2016-10-26",0.08]
["2016-10-27",0.13]
["2016-10-28",0.13]
["2016-10-31",0.11]
["2016-11-01",0.11]
["2016-11-02",0.11]
["2016-11-03",0.14000000000000001]
["2016-11-04",0.11]
["2016-11-07",0.12]
["2016-11-08",0.15]
["2016-11-09",0.25]
["2016-11-10",0.27]
["2016-11-11","."]
["2016-11-14",0.4]
["2016-11-15",0.41]
["2016-11-16",0.39]
["2016-11-17",0.42]
["2016-11-18",0.44]
["2016-11-21",0.42]
["2016-11-22",0.41]
["2016-11-23",0.44]
["2016-11-24","."]
["2016-11-25",0.47]
["2016-11-28",0.47]
["2016-11-29",0.44]
["2016-11-30",0.43]
["2016-12-01",0.48]
["2016-12-02",0.49]
["2016-12-05",0.45]
["2016-12-06",0.44]
["2016-12-07",0.42]
["2016-12-08",0.45]
["2016-12-09",0.51]
["2016-12-12",0.51]
["2016-12-13",0.53]
["2016-12-14",0.6]
["2016-12-15",0.7]
["2016-12-16",0.74]
["2016-12-19",0.68]
["2016-12-20",0.67]
["2016-12-21",0.64]
["2016-12-22",0.6]
["2016-12-23",0.57999999999999996]
["2016-12-26","."]
["2016-12-27",0.57999999999999996]
["2016-12-28",0.56000000000000005]
["2016-12-29",0.55000000000000004]
["2016-12-30",0.5]
["2017-01-02","."]
["2017-01-03",0.47]
["2017-01-04",0.47]
["2017-01-05",0.42]
["2017-01-06",0.46]
["2017-01-09",0.43]
["2017-01-10",0.43]
["2017-01-11",0.39]
["2017-01-12",0.38]
["2017-01-13",0.41]
["2017-01-16","."]
["2017-01-17",0.36]
["2017-01-18",0.42]
["2017-01-19",0.43]
["2017-01-20",0.44]
["2017-01-23",0.39]
["2017-01-24",0.41]
["2017-01-25",0.45]
["2017-01-26",0.43]
["2017-01-27",0.41]
["2017-01-30",0.42]
["2017-01-31",0.4]
["2017-02-01",0.43]
["2017-02-02",0.43]
["2017-02-03",0.44]
["2017-02-06",0.4]
["2017-02-07",0.4]
["2017-02-08",0.38]
["2017-02-09",0.41]
["2017-02-10",0.4]
["2017-02-13",0.43]
["2017-02-14",0.46]
["2017-02-15",0.45]
["2017-02-16",0.43]
["2017-02-17",0.41]
["2017-02-20","."]
["2017-02-21",0.4]
["2017-02-22",0.38]
["2017-02-23",0.35]
["2017-02-24",0.31]
["2017-02-27",0.35]
["2017-02-28",0.34]
["2017-03-01",0.43]
["2017-03-02",0.48]
["2017-03-03",0.45]
["2017-03-06",0.48]
["2017-03-07",0.49]
["2017-03-08",0.56000000000000005]
["2017-03-09",0.6]
["2017-03-10",0.56999999999999995]
["2017-03-13",0.61]
["2017-03-14",0.61]
["2017-03-15",0.5]
["2017-03-16",0.51]
["2017-03-17",0.49]
["2017-03-20",0.47]
["2017-03-21",0.45]
["2017-03-22",0.43]
["2017-03-23",0.46]
["2017-03-24",0.42]
["2017-03-27",0.41]
["2017-03-28",0.45]
["2017-03-29",0.41]
["2017-03-30",0.46]
["2017-03-31",0.43]
["2017-04-03",0.39]
["2017-04-04",0.4]
["2017-04-05",0.37]
["2017-04-06",0.39]
["2017-04-07",0.44]
["2017-04-10",0.44]
["2017-04-11",0.41]
["2017-04-12",0.38]
["2017-04-13",0.32]
["2017-04-14","."]
["2017-04-17",0.38]
["2017-04-18",0.33]
["2017-04-19",0.36]
["2017-04-20",0.39]
["2017-04-21",0.4]
["2017-04-24",0.41]
["2017-04-25",0.44]
["2017-04-26",0.42]
["2017-04-27",0.39]
["2017-04-28",0.37]
["2017-05-01",0.41]
["2017-05-02",0.41]
["2017-05-03",0.46]
["2017-05-04",0.5]
["2017-05-05",0.5]
["2017-05-08",0.53]
["2017-05-09",0.56000000000000005]
["2017-05-10",0.56000000000000005]
["2017-05-11",0.51]
["2017-05-12",0.49]
["2017-05-15",0.52]
["2017-05-16",0.51]
["2017-05-17",0.44]
["2017-05-18",0.43]
["2017-05-19",0.41]
["2017-05-22",0.43]
["2017-05-23",0.46]
["2017-05-24",0.45]
["2017-05-25",0.45]
["2017-05-26",0.44]
["2017-05-29","."]
["2017-05-30",0.4]
["2017-05-31",0.4]
["2017-06-01",0.4]
["2017-06-02",0.36]
["2017-06-05",0.39]
["2017-06-06",0.37]
["2017-06-07",0.4]
["2017-06-08",0.41]
["2017-06-09",0.43]
["2017-06-12",0.46]
["2017-06-13",0.46]
["2017-06-14",0.44]
["2017-06-15",0.49]
["2017-06-16",0.49]
["2017-06-19",0.52]
["2017-06-20",0.5]
["2017-06-21",0.5]
["2017-06-22",0.46]
["2017-06-23",0.45]
["2017-06-26",0.43]
["2017-06-27",0.5]
["2017-06-28",0.49]
["2017-06-29",0.55000000000000004]
["2017-06-30",0.57999999999999996]
["2017-07-03",0.6]
["2017-07-04","."]
["2017-07-05",0.57999999999999996]
["2017-07-06",0.61]
["2017-07-07",0.66]
["2017-07-10",0.66]
["2017-07-11",0.62]
["2017-07-12",0.56999999999999995]
["2017-07-13",0.57999999999999996]
["2017-07-14",0.56999999999999995]
["2017-07-17",0.54]
["2017-07-18",0.51]
["2017-07-19",0.51]
["2017-07-20",0.5]
["2017-07-21",0.48]
["2017-07-24",0.48]
["2017-07-25",0.52]
["2017-07-26",0.49]
["2017-07-27",0.49]
["2017-07-28",0.47]
["2017-07-31",0.48]
["2017-08-01",0.47]
["2017-08-02",0.48]
["2017-08-03",0.46]
["2017-08-04",0.47]
["2017-08-07",0.46]
["2017-08-08",0.46]
["2017-08-09",0.42]
["2017-08-10",0.4]
["2017-08-11",0.4]
["2017-08-14",0.45]
["2017-08-15",0.49]
["2017-08-16",0.45]
["2017-08-17",0.42]
["2017-08-18",0.43]
["2017-08-21",0.43]
["2017-08-22",0.45]
["2017-08-23",0.42]
["2017-08-24",0.44]
["2017-08-25",0.42]
["2017-08-28",0.41]
["2017-08-29",0.39]
["2017-08-30",0.39]
["2017-08-31",0.36]
["2017-09-01",0.37]
["2017-09-04","."]
["2017-09-05",0.3]
["2017-09-06",0.32]
["2017-09-07",0.26]
["2017-09-08",0.25]
["2017-09-11",0.31]
["2017-09-12",0.33]
["2017-09-13",0.35]
["2017-09-14",0.35]
["2017-09-15",0.35]
["2017-09-18",0.36]
["2017-09-19",0.37]
["2017-09-20",0.43]
["2017-09-21",0.44]
["2017-09-22",0.42]
["2017-09-25",0.38]
["2017-09-26",0.4]
["2017-09-27",0.44]
["2017-09-28",0.44]
["2017-09-29",0.49]
["2017-10-02",0.51]
["2017-10-03",0.49]
["2017-10-04",0.48]
["2017-10-05",0.49]
["2017-10-06",0.5]
["2017-10-09","."]
["2017-10-10",0.47]
["2017-10-11",0.46]
["2017-10-12",0.44]
["2017-10-13",0.43]
["2017-10-16",0.46]
["2017-10-17",0.48]
["2017-10-18",0.5]
["2017-10-19",0.49]
["2017-10-20",0.52]
["2017-10-23",0.52]
["2017-10-24",0.55000000000000004]
["2017-10-25",0.56000000000000005]
["2017-10-26",0.56999999999999995]
["2017-10-27",0.54]
["2017-10-30",0.5]
["2017-10-31",0.5]
["2017-11-01",0.49]
["2017-11-02",0.48]
["2017-11-03",0.48]
["2017-11-06",0.46]
["2017-11-07",0.44]
["2017-11-08",0.45]
["2017-11-09",0.46]
["2017-11-10",0.52]
["2017-11-13",0.52]
["2017-11-14",0.51]
["2017-11-15",0.48]
["2017-11-16",0.53]
["2017-11-17",0.49]
["2017-11-20",0.52]
["2017-11-21",0.52]
["2017-11-22",0.48]
["2017-11-23","."]
["2017-11-24",0.5]
["2017-11-27",0.49]
["2017-11-28",0.5]
["2017-11-29",0.53]
["2017-11-30",0.56000000000000005]
["2017-12-01",0.51]
["2017-12-04",0.5]
["2017-12-05",0.5]
["2017-12-06",0.47]
["2017-12-07",0.5]
["2017-12-08",0.5]
["2017-12-11",0.51]
["2017-12-12",0.51]
["2017-12-13",0.48]
["2017-12-14",0.48]
["2017-12-15",0.47]
["2017-12-18",0.5]
["2017-12-19",0.55000000000000004]
["2017-12-20",0.56999999999999995]
["2017-12-21",0.55000000000000004]
["2017-12-22",0.54]
["2017-12-25","."]
["2017-12-26",0.53]
["2017-12-27",0.48]
["2017-12-28",0.47]
["2017-12-29",0.44]
["2018-01-01","."]
["2018-01-02",0.46]
["2018-01-03",0.46]
["2018-01-04",0.45]
["2018-01-05",0.46]
["2018-01-08",0.47]
["2018-01-09",0.52]
["2018-01-10",0.52]
["2018-01-11",0.54]
["2018-01-12",0.54]
["2018-01-15","."]
["2018-01-16",0.51]
["2018-01-17",0.53]
["2018-01-18",0.56999999999999995]
["2018-01-19",0.57999999999999996]
["2018-01-22",0.6]
["2018-01-23",0.56999999999999995]
["2018-01-24",0.57999999999999996]
["2018-01-25",0.56000000000000005]

{"sheet":"30 year Infl Index","index":288,"n_rows":2084,"n_cols":10,"rows_kept":2084,"cut":false,"hidden":false,"merged":[]}
["Go","to","Menu","Sheet"]
["Series","ID:","DFII30"]
["Source:","Board","of","Governors","of","the","Federal","Reserve","System","(US)"]
["Release:","H.15","Selected","Interest","Rates"]
["Seasonal","Adjustment:","Not","Seasonally","Adjusted"]
["Frequency:","Daily"]
["Units:","Percent"]
["Date","Range:","2010-02-22","to","2018-01-25"]
["Last","Updated:","2018-01-26","03:41:00","PM","CST"]
["Notes:","For","further","information","regarding","treasury","constant","maturity","data,"]
[null,"please","refer","to"]
[null,"http://www.federalreserve.gov/releases/h15/current/h15.pdf","and"]
[null,"http://www.treasury.gov/resource-center/data-chart-center/interest-rates/Pages/yieldmethod.aspx."]
[]
["DATE","VALUE"]
["2010-02-22",2.2200000000000002]
["2010-02-23",2.14]
["2010-02-24",2.16]
["2010-02-25",2.16]
["2010-02-26",2.13]
["2010-03-01",2.14]
["2010-03-02",2.14]
["2010-03-03",2.15]
["2010-03-04",2.12]
["2010-03-05",2.15]
["2010-03-08",2.17]
["2010-03-09",2.19]
["2010-03-10",2.1800000000000002]
["2010-03-11",2.16]
["2010-03-12",2.13]
["2010-03-15",2.13]
["2010-03-16",2.11]
["2010-03-17",2.0699999999999998]
["2010-03-18",2.09]
["2010-03-19",2.1]
["2010-03-22",2.09]
["2010-03-23",2.11]
["2010-03-24",2.21]
["2010-03-25",2.23]
["2010-03-26",2.2000000000000002]
["2010-03-29",2.2200000000000002]
["2010-03-30",2.2200000000000002]
["2010-03-31",2.16]
["2010-04-01",2.16]
["2010-04-02",2.2200000000000002]
["2010-04-05",2.2599999999999998]
["2010-04-06",2.2000000000000002]
["2010-04-07",2.09]
["2010-04-08",2.11]
["2010-04-09",2.1]
["2010-04-12",2.06]
["2010-04-13",2.0499999999999998]
["2010-04-14",2.08]
["2010-04-15",2.04]
["2010-04-16",2.02]
["2010-04-19",2.0499999999999998]
["2010-04-20",2.0299999999999998]
["2010-04-21",1.98]
["2010-04-22",2.0099999999999998]
["2010-04-23",2.0099999999999998]
["2010-04-26",2]
["2010-04-27",1.93]
["2010-04-28",1.97]
["2010-04-29",1.88]
["2010-04-30",1.85]
["2010-05-03",1.87]
["2010-05-04",1.85]
["2010-05-05",1.84]
["2010-05-06",1.73]
["2010-05-07",1.82]
["2010-05-10",1.87]
["2010-05-11",1.86]
["2010-05-12",1.86]
["2010-05-13",1.84]
["2010-05-14",1.79]
["2010-05-17",1.83]
["2010-05-18",1.76]
["2010-05-19",1.83]
["2010-05-20",1.84]
["2010-05-21",1.79]
["2010-05-24",1.82]
["2010-05-25",1.83]
["2010-05-26",1.81]
["2010-05-27",1.84]
["2010-05-28",1.83]
["2010-05-31","."]
["2010-06-01",1.83]
["2010-06-02",1.85]
["2010-06-03",1.84]
["2010-06-04",1.77]
["2010-06-07",1.76]
["2010-06-08",1.77]
["2010-06-09",1.78]
["2010-06-10",1.86]
["2010-06-11",1.79]
["2010-06-14",1.82]
["2010-06-15",1.83]
["2010-06-16",1.79]
["2010-06-17",1.73]
["2010-06-18",1.76]
["2010-06-21",1.75]
["2010-06-22",1.72]
["2010-06-23",1.71]
["2010-06-24",1.76]
["2010-06-25",1.74]
["2010-06-28",1.72]
["2010-06-29",1.7]
["2010-06-30",1.71]
["2010-07-01",1.76]
["2010-07-02",1.81]
["2010-07-05","."]
["2010-07-06",1.8]
["2010-07-07",1.85]
["2010-07-08",1.82]
["2010-07-09",1.83]
["2010-07-12",1.84]
["2010-07-13",1.87]
["2010-07-14",1.83]
["2010-07-15",1.82]
["2010-07-16",1.88]
["2010-07-19",1.95]
["2010-07-20",1.95]
["2010-07-21",1.86]
["2010-07-22",1.87]
["2010-07-23",1.93]
["2010-07-26",1.92]
["2010-07-27",1.94]
["2010-07-28",1.91]
["2010-07-29",1.92]
["2010-07-30",1.85]
["2010-08-02",1.88]
["2010-08-03",1.85]
["2010-08-04",1.88]
["2010-08-05",1.86]
["2010-08-06",1.85]
["2010-08-09",1.85]
["2010-08-10",1.78]
["2010-08-11",1.8]
["2010-08-12",1.86]
["2010-08-13",1.8]
["2010-08-16",1.74]
["2010-08-17",1.78]
["2010-08-18",1.78]
["2010-08-19",1.77]
["2010-08-20",1.77]
["2010-08-23",1.69]
["2010-08-24",1.68]
["2010-08-25",1.65]
["2010-08-26",1.59]
["2010-08-27",1.67]
["2010-08-30",1.62]
["2010-08-31",1.6]
["2010-09-01",1.65]
["2010-09-02",1.69]
["2010-09-03",1.72]
["2010-09-06","."]
["2010-09-07",1.65]
["2010-09-08",1.69]
["2010-09-09",1.73]
["2010-09-10",1.73]
["2010-09-13",1.65]
["2010-09-14",1.66]
["2010-09-15",1.72]
["2010-09-16",1.77]
["2010-09-17",1.79]
["2010-09-20",1.74]
["2010-09-21",1.61]
["2010-09-22",1.56]
["2010-09-23",1.59]
["2010-09-24",1.65]
["2010-09-27",1.61]
["2010-09-28",1.53]
["2010-09-29",1.58]
["2010-09-30",1.63]
["2010-10-01",1.61]
["2010-10-04",1.59]
["2010-10-05",1.54]
["2010-10-06",1.43]
["2010-10-07",1.48]
["2010-10-08",1.42]
["2010-10-11","."]
["2010-10-12",1.46]
["2010-10-13",1.41]
["2010-10-14",1.36]
["2010-10-15",1.42]
["2010-10-18",1.39]
["2010-10-19",1.35]
["2010-10-20",1.36]
["2010-10-21",1.38]
["2010-10-22",1.4]
["2010-10-25",1.35]
["2010-10-26",1.42]
["2010-10-27",1.48]
["2010-10-28",1.45]
["2010-10-29",1.41]
["2010-11-01",1.4]
["2010-11-02",1.35]
["2010-11-03",1.43]
["2010-11-04",1.47]
["2010-11-05",1.52]
["2010-11-08",1.52]
["2010-11-09",1.62]
["2010-11-10",1.58]
["2010-11-11","."]
["2010-11-12",1.66]
["2010-11-15",1.79]
["2010-11-16",1.75]
["2010-11-17",1.76]
["2010-11-18",1.73]
["2010-11-19",1.7]
["2010-11-22",1.64]
["2010-11-23",1.63]
["2010-11-24",1.73]
["2010-11-25","."]
["2010-11-26",1.65]
["2010-11-29",1.63]
["2010-11-30",1.65]
["2010-12-01",1.73]
["2010-12-02",1.73]
["2010-12-03",1.77]
["2010-12-06",1.72]
["2010-12-07",1.81]
["2010-12-08",1.91]
["2010-12-09",1.92]
["2010-12-10",1.95]
["2010-12-13",1.9]
["2010-12-14",2.04]
["2010-12-15",2]
["2010-12-16",1.94]
["2010-12-17",1.85]
["2010-12-20",1.89]
["2010-12-21",1.89]
["2010-12-22",1.9]
["2010-12-23",1.93]
["2010-12-24","."]
["2010-12-27",1.91]
["2010-12-28",2.0099999999999998]
["2010-12-29",1.9]
["2010-12-30",1.93]
["2010-12-31",1.86]
["2011-01-03",1.9]
["2011-01-04",1.91]
["2011-01-05",1.96]
["2011-01-06",1.94]
["2011-01-07",1.91]
["2011-01-10",1.9]
["2011-01-11",1.89]
["2011-01-12",1.91]
["2011-01-13",1.9]
["2011-01-14",1.93]
["2011-01-17","."]
["2011-01-18",1.94]
["2011-01-19",1.92]
["2011-01-20",2.04]
["2011-01-21",2.02]
["2011-01-24",2.0299999999999998]
["2011-01-25",2]
["2011-01-26",2.0699999999999998]
["2011-01-27",2.08]
["2011-01-28",2.0499999999999998]
["2011-01-31",2.0699999999999998]
["2011-02-01",2.08]
["2011-02-02",2.1]
["2011-02-03",2.13]
["2011-02-04",2.17]
["2011-02-07",2.16]
["2011-02-08",2.21]
["2011-02-09",2.1800000000000002]
["2011-02-10",2.25]
["2011-02-11",2.21]
["2011-02-14",2.1800000000000002]
["2011-02-15",2.17]
["2011-02-16",2.21]
["2011-02-17",2.19]
["2011-02-18",2.16]
["2011-02-21","."]
["2011-02-22",2.08]
["2011-02-23",2.06]
["2011-02-24",2]
["2011-02-25",1.97]
["2011-02-28",1.96]
["2011-03-01",1.94]
["2011-03-02",1.94]
["2011-03-03",2]
["2011-03-04",1.94]
["2011-03-07",1.93]
["2011-03-08",1.95]
["2011-03-09",1.92]
["2011-03-10",1.85]
["2011-03-11",1.89]
["2011-03-14",1.89]
["2011-03-15",1.87]
["2011-03-16",1.8]
["2011-03-17",1.79]
["2011-03-18",1.8]
["2011-03-21",1.83]
["2011-03-22",1.85]
["2011-03-23",1.88]
["2011-03-24",1.88]
["2011-03-25",1.9]
["2011-03-28",1.9]
["2011-03-29",1.92]
["2011-03-30",1.9]
["2011-03-31",1.88]
["2011-04-01",1.83]
["2011-04-04",1.82]
["2011-04-05",1.82]
["2011-04-06",1.9]
["2011-04-07",1.92]
["2011-04-08",1.87]
["2011-04-11",1.87]
["2011-04-12",1.81]
["2011-04-13",1.8]
["2011-04-14",1.78]
["2011-04-15",1.71]
["2011-04-18",1.71]
["2011-04-19",1.68]
["2011-04-20",1.74]
["2011-04-21",1.77]
["2011-04-22","."]
["2011-04-25",1.75]
["2011-04-26",1.74]
["2011-04-27",1.79]
["2011-04-28",1.76]
["2011-04-29",1.74]
["2011-05-02",1.73]
["2011-05-03",1.71]
["2011-05-04",1.68]
["2011-05-05",1.68]
["2011-05-06",1.71]
["2011-05-09",1.7]
["2011-05-10",1.73]
["2011-05-11",1.74]
["2011-05-12",1.78]
["2011-05-13",1.78]
["2011-05-16",1.79]
["2011-05-17",1.79]
["2011-05-18",1.79]
["2011-05-19",1.83]
["2011-05-20",1.85]
["2011-05-23",1.84]
["2011-05-24",1.8]
["2011-05-25",1.82]
["2011-05-26",1.78]
["2011-05-27",1.8]
["2011-05-30","."]
["2011-05-31",1.8]
["2011-06-01",1.75]
["2011-06-02",1.8]
["2011-06-03",1.78]
["2011-06-06",1.8]
["2011-06-07",1.81]
["2011-06-08",1.78]
["2011-06-09",1.8]
["2011-06-10",1.79]
["2011-06-13",1.8]
["2011-06-14",1.84]
["2011-06-15",1.78]
["2011-06-16",1.79]
["2011-06-17",1.84]
["2011-06-20",1.84]
["2011-06-21",1.82]
["2011-06-22",1.85]
["2011-06-23",1.71]
["2011-06-24",1.66]
["2011-06-27",1.73]
["2011-06-28",1.75]
["2011-06-29",1.77]
["2011-06-30",1.75]
["2011-07-01",1.77]
["2011-07-04","."]
["2011-07-05",1.77]
["2011-07-06",1.74]
["2011-07-07",1.74]
["2011-07-08",1.68]
["2011-07-11",1.61]
["2011-07-12",1.58]
["2011-07-13",1.54]
["2011-07-14",1.62]
["2011-07-15",1.61]
["2011-07-18",1.61]
["2011-07-19",1.53]
["2011-07-20",1.6]
["2011-07-21",1.64]
["2011-07-22",1.61]
["2011-07-25",1.62]
["2011-07-26",1.6]
["2011-07-27",1.58]
["2011-07-28",1.54]
["2011-07-29",1.39]
["2011-08-01",1.34]
["2011-08-02",1.26]
["2011-08-03",1.29]
["2011-08-04",1.1499999999999999]
["2011-08-05",1.25]
["2011-08-08",1.1399999999999999]
["2011-08-09",0.99]
["2011-08-10",0.88]
["2011-08-11",1.1200000000000001]
["2011-08-12",1.03]
["2011-08-15",1.08]
["2011-08-16",1.04]
["2011-08-17",0.96]
["2011-08-18",1.03]
["2011-08-19",0.95]
["2011-08-22",0.96]
["2011-08-23",1.04]
["2011-08-24",1.2]
["2011-08-25",1.1299999999999999]
["2011-08-26",1.1000000000000001]
["2011-08-29",1.17]
["2011-08-30",1.1000000000000001]
["2011-08-31",1.18]
["2011-09-01",1.07]
["2011-09-02",0.94]
["2011-09-05","."]
["2011-09-06",0.98]
["2011-09-07",1.06]
["2011-09-08",1]
["2011-09-09",0.97]
["2011-09-12",0.98]
["2011-09-13",1.07]
["2011-09-14",1.08]
["2011-09-15",1.1000000000000001]
["2011-09-16",1.0900000000000001]
["2011-09-19",1.06]
["2011-09-20",1.03]
["2011-09-21",0.98]
["2011-09-22",0.87]
["2011-09-23",0.97]
["2011-09-26",1.06]
["2011-09-27",1.06]
["2011-09-28",1.05]
["2011-09-29",1.03]
["2011-09-30",1.02]
["2011-10-03",0.86]
["2011-10-04",0.83]
["2011-10-05",0.9]
["2011-10-06",0.93]
["2011-10-07",0.95]
["2011-10-10","."]
["2011-10-11",1.02]
["2011-10-12",1.08]
["2011-10-13",1.08]
["2011-10-14",1.1200000000000001]
["2011-10-17",1.07]
["2011-10-18",1.05]
["2011-10-19",1.04]
["2011-10-20",0.99]
["2011-10-21",1.06]
["2011-10-24",1.04]
["2011-10-25",0.9]
["2011-10-26",0.92]
["2011-10-27",1.07]
["2011-10-28",1.02]
["2011-10-31",0.85]
["2011-11-01",0.72]
["2011-11-02",0.73]
["2011-11-03",0.79]
["2011-11-04",0.74]
["2011-11-07",0.69]
["2011-11-08",0.77]
["2011-11-09",0.76]
["2011-11-10",0.79]
["2011-11-11","."]
["2011-11-14",0.79]
["2011-11-15",0.84]
["2011-11-16",0.83]
["2011-11-17",0.83]
["2011-11-18",0.83]
["2011-11-21",0.85]
["2011-11-22",0.82]
["2011-11-23",0.73]
["2011-11-24","."]
["2011-11-25",0.79]
["2011-11-28",0.75]
["2011-11-29",0.75]
["2011-11-30",0.82]
["2011-12-01",0.85]
["2011-12-02",0.78]
["2011-12-05",0.77]
["2011-12-06",0.81]
["2011-12-07",0.82]
["2011-12-08",0.85]
["2011-12-09",0.92]
["2011-12-12",0.83]
["2011-12-13",0.74]
["2011-12-14",0.73]
["2011-12-15",0.78]
["2011-12-16",0.74]
["2011-12-19",0.68]
["2011-12-20",0.69]
["2011-12-21",0.73]
["2011-12-22",0.76]
["2011-12-23",0.79]
["2011-12-26","."]
["2011-12-27",0.81]
["2011-12-28",0.74]
["2011-12-29",0.78]
["2011-12-30",0.78]
["2012-01-02","."]
["2012-01-03",0.81]
["2012-01-04",0.79]
["2012-01-05",0.76]
["2012-01-06",0.73]
["2012-01-09",0.72]
["2012-01-10",0.75]
["2012-01-11",0.71]
["2012-01-12",0.74]
["2012-01-13",0.71]
["2012-01-16","."]
["2012-01-17",0.68]
["2012-01-18",0.72]
["2012-01-19",0.76]
["2012-01-20",0.8]
["2012-01-23",0.84]
["2012-01-24",0.82]
["2012-01-25",0.76]
["2012-01-26",0.74]
["2012-01-27",0.73]
["2012-01-30",0.68]
["2012-01-31",0.61]
["2012-02-01",0.65]
["2012-02-02",0.64]
["2012-02-03",0.75]
["2012-02-06",0.69]
["2012-02-07",0.73]
["2012-02-08",0.71]
["2012-02-09",0.76]
["2012-02-10",0.69]
["2012-02-13",0.69]
["2012-02-14",0.63]
["2012-02-15",0.65]
["2012-02-16",0.77]
["2012-02-17",0.79]
["2012-02-20","."]
["2012-02-21",0.8]
["2012-02-22",0.76]
["2012-02-23",0.75]
["2012-02-24",0.75]
["2012-02-27",0.7]
["2012-02-28",0.72]
["2012-02-29",0.73]
["2012-03-01",0.8]
["2012-03-02",0.81]
["2012-03-05",0.87]
["2012-03-06",0.83]
["2012-03-07",0.83]
["2012-03-08",0.85]
["2012-03-09",0.82]
["2012-03-12",0.8]
["2012-03-13",0.84]
["2012-03-14",0.95]
["2012-03-15",0.9]
["2012-03-16",0.88]
["2012-03-19",0.93]
["2012-03-20",0.93]
["2012-03-21",0.9]
["2012-03-22",0.91]
["2012-03-23",0.86]
["2012-03-26",0.93]
["2012-03-27",0.89]
["2012-03-28",0.89]
["2012-03-29",0.87]
["2012-03-30",0.93]
["2012-04-02",0.89]
["2012-04-03",0.94]
["2012-04-04",0.94]
["2012-04-05",0.92]
["2012-04-06",0.85]
["2012-04-09",0.83]
["2012-04-10",0.77]
["2012-04-11",0.78]
["2012-04-12",0.82]
["2012-04-13",0.77]
["2012-04-16",0.75]
["2012-04-17",0.74]
["2012-04-18",0.74]
["2012-04-19",0.77]
["2012-04-20",0.75]
["2012-04-23",0.72]
["2012-04-24",0.74]
["2012-04-25",0.75]
["2012-04-26",0.72]
["2012-04-27",0.73]
["2012-04-30",0.75]
["2012-05-01",0.78]
["2012-05-02",0.76]
["2012-05-03",0.78]
["2012-05-04",0.76]
["2012-05-07",0.75]
["2012-05-08",0.72]
["2012-05-09",0.76]
["2012-05-10",0.77]
["2012-05-11",0.76]
["2012-05-14",0.71]
["2012-05-15",0.68]
["2012-05-16",0.7]
["2012-05-17",0.62]
["2012-05-18",0.6]
["2012-05-21",0.56999999999999995]
["2012-05-22",0.62]
["2012-05-23",0.57999999999999996]
["2012-05-24",0.63]
["2012-05-25",0.63]
["2012-05-28","."]
["2012-05-29",0.65]
["2012-05-30",0.56999999999999995]
["2012-05-31",0.51]
["2012-06-01",0.36]
["2012-06-04",0.37]
["2012-06-05",0.38]
["2012-06-06",0.46]
["2012-06-07",0.53]
["2012-06-08",0.55000000000000004]
["2012-06-11",0.53]
["2012-06-12",0.56000000000000005]
["2012-06-13",0.51]
["2012-06-14",0.55000000000000004]
["2012-06-15",0.5]
["2012-06-18",0.49]
["2012-06-19",0.51]
["2012-06-20",0.5]
["2012-06-21",0.52]
["2012-06-22",0.56999999999999995]
["2012-06-25",0.51]
["2012-06-26",0.52]
["2012-06-27",0.49]
["2012-06-28",0.49]
["2012-06-29",0.56000000000000005]
["2012-07-02",0.51]
["2012-07-03",0.53]
["2012-07-04","."]
["2012-07-05",0.5]
["2012-07-06",0.48]
["2012-07-09",0.43]
["2012-07-10",0.4]
["2012-07-11",0.41]
["2012-07-12",0.39]
["2012-07-13",0.38]
["2012-07-16",0.37]
["2012-07-17",0.4]
["2012-07-18",0.4]
["2012-07-19",0.4]
["2012-07-20",0.33]
["2012-07-23",0.32]
["2012-07-24",0.31]
["2012-07-25",0.31]
["2012-07-26",0.33]
["2012-07-27",0.41]
["2012-07-30",0.36]
["2012-07-31",0.32]
["2012-08-01",0.34]
["2012-08-02",0.3]
["2012-08-03",0.36]
["2012-08-06",0.35]
["2012-08-07",0.38]
["2012-08-08",0.42]
["2012-08-09",0.44]
["2012-08-10",0.44]
["2012-08-13",0.45]
["2012-08-14",0.51]
["2012-08-15",0.6]
["2012-08-16",0.64]
["2012-08-17",0.64]
["2012-08-20",0.64]
["2012-08-21",0.61]
["2012-08-22",0.53]
["2012-08-23",0.48]
["2012-08-24",0.48]
["2012-08-27",0.44]
["2012-08-28",0.41]
["2012-08-29",0.44]
["2012-08-30",0.46]
["2012-08-31",0.41]
["2012-09-03","."]
["2012-09-04",0.4]
["2012-09-05",0.4]
["2012-09-06",0.47]
["2012-09-07",0.44]
["2012-09-10",0.43]
["2012-09-11",0.43]
["2012-09-12",0.52]
["2012-09-13",0.44]
["2012-09-14",0.43]
["2012-09-17",0.43]
["2012-09-18",0.44]
["2012-09-19",0.42]
["2012-09-20",0.46]
["2012-09-21",0.46]
["2012-09-24",0.47]
["2012-09-25",0.43]
["2012-09-26",0.39]
["2012-09-27",0.41]
["2012-09-28",0.43]
["2012-10-01",0.42]
["2012-10-02",0.37]
["2012-10-03",0.35]
["2012-10-04",0.34]
["2012-10-05",0.38]
["2012-10-08","."]
["2012-10-09",0.37]
["2012-10-10",0.38]
["2012-10-11",0.39]
["2012-10-12",0.39]
["2012-10-15",0.4]
["2012-10-16",0.46]
["2012-10-17",0.49]
["2012-10-18",0.49]
["2012-10-19",0.42]
["2012-10-22",0.42]
["2012-10-23",0.4]
["2012-10-24",0.42]
["2012-10-25",0.47]
["2012-10-26",0.43]
["2012-10-29",0.39]
["2012-10-30","."]
["2012-10-31",0.35]
["2012-11-01",0.36]
["2012-11-02",0.4]
["2012-11-05",0.38]
["2012-11-06",0.41]
["2012-11-07",0.33]
["2012-11-08",0.26]
["2012-11-09",0.28999999999999998]
["2012-11-12","."]
["2012-11-13",0.28000000000000003]
["2012-11-14",0.28999999999999998]
["2012-11-15",0.28999999999999998]
["2012-11-16",0.31]
["2012-11-19",0.34]
["2012-11-20",0.38]
["2012-11-21",0.4]
["2012-11-22","."]
["2012-11-23",0.4]
["2012-11-26",0.38]
["2012-11-27",0.37]
["2012-11-28",0.38]
["2012-11-29",0.36]
["2012-11-30",0.34]
["2012-12-03",0.3]
["2012-12-04",0.28000000000000003]
["2012-12-05",0.27]
["2012-12-06",0.24]
["2012-12-07",0.25]
["2012-12-10",0.24]
["2012-12-11",0.26]
["2012-12-12",0.31]
["2012-12-13",0.34]
["2012-12-14",0.32]
["2012-12-17",0.38]
["2012-12-18",0.42]
["2012-12-19",0.41]
["2012-12-20",0.38]
["2012-12-21",0.35]
["2012-12-24",0.35]
["2012-12-25","."]
["2012-12-26",0.35]
["2012-12-27",0.34]
["2012-12-28",0.36]
["2012-12-31",0.41]
["2013-01-01","."]
["2013-01-02",0.47]
["2013-01-03",0.56000000000000005]
["2013-01-04",0.53]
["2013-01-07",0.49]
["2013-01-08",0.46]
["2013-01-09",0.44]
["2013-01-10",0.47]
["2013-01-11",0.45]
["2013-01-14",0.46]
["2013-01-15",0.43]
["2013-01-16",0.44]
["2013-01-17",0.47]
["2013-01-18",0.44]
["2013-01-21","."]
["2013-01-22",0.44]
["2013-01-23",0.44]
["2013-01-24",0.45]
["2013-01-25",0.51]
["2013-01-28",0.52]
["2013-01-29",0.55000000000000004]
["2013-01-30",0.56000000000000005]
["2013-01-31",0.53]
["2013-02-01",0.57999999999999996]
["2013-02-04",0.53]
["2013-02-05",0.56000000000000005]
["2013-02-06",0.53]
["2013-02-07",0.53]
["2013-02-08",0.56000000000000005]
["2013-02-11",0.55000000000000004]
["2013-02-12",0.56999999999999995]
["2013-02-13",0.59]
["2013-02-14",0.57999999999999996]
["2013-02-15",0.61]
["2013-02-18","."]
["2013-02-19",0.61]
["2013-02-20",0.61]
["2013-02-21",0.62]
["2013-02-22",0.59]
["2013-02-25",0.54]
["2013-02-26",0.56000000000000005]
["2013-02-27",0.56999999999999995]
["2013-02-28",0.55000000000000004]
["2013-03-01",0.52]
["2013-03-04",0.54]
["2013-03-05",0.54]
["2013-03-06",0.57999999999999996]
["2013-03-07",0.62]
["2013-03-08",0.67]
["2013-03-11",0.67]
["2013-03-12",0.65]
["2013-03-13",0.65]
["2013-03-14",0.67]
["2013-03-15",0.67]
["2013-03-18",0.64]
["2013-03-19",0.62]
["2013-03-20",0.66]
["2013-03-21",0.65]
["2013-03-22",0.62]
["2013-03-25",0.63]
["2013-03-26",0.62]
["2013-03-27",0.59]
["2013-03-28",0.61]
["2013-03-29","."]
["2013-04-01",0.57999999999999996]
["2013-04-02",0.6]
["2013-04-03",0.56000000000000005]
["2013-04-04",0.48]
["2013-04-05",0.38]
["2013-04-08",0.44]
["2013-04-09",0.49]
["2013-04-10",0.56000000000000005]
["2013-04-11",0.52]
["2013-04-12",0.47]
["2013-04-15",0.44]
["2013-04-16",0.48]
["2013-04-17",0.48]
["2013-04-18",0.52]
["2013-04-19",0.49]
["2013-04-22",0.47]
["2013-04-23",0.47]
["2013-04-24",0.45]
["2013-04-25",0.45]
["2013-04-26",0.42]
["2013-04-29",0.44]
["2013-04-30",0.46]
["2013-05-01",0.44]
["2013-05-02",0.45]
["2013-05-03",0.56000000000000005]
["2013-05-06",0.57999999999999996]
["2013-05-07",0.59]
["2013-05-08",0.62]
["2013-05-09",0.62]
["2013-05-10",0.67]
["2013-05-13",0.69]
["2013-05-14",0.74]
["2013-05-15",0.75]
["2013-05-16",0.7]
["2013-05-17",0.76]
["2013-05-20",0.77]
["2013-05-21",0.74]
["2013-05-22",0.83]
["2013-05-23",0.83]
["2013-05-24",0.8]
["2013-05-27","."]
["2013-05-28",0.89]
["2013-05-29",0.91]
["2013-05-30",0.96]
["2013-05-31",0.97]
["2013-06-03",0.95]
["2013-06-04",0.99]
["2013-06-05",0.97]
["2013-06-06",0.99]
["2013-06-07",1.06]
["2013-06-10",1.1499999999999999]
["2013-06-11",1.1399999999999999]
["2013-06-12",1.21]
["2013-06-13",1.17]
["2013-06-14",1.1399999999999999]
["2013-06-17",1.21]
["2013-06-18",1.1599999999999999]
["2013-06-19",1.26]
["2013-06-20",1.39]
["2013-06-21",1.45]
["2013-06-24",1.45]
["2013-06-25",1.44]
["2013-06-26",1.38]
["2013-06-27",1.31]
["2013-06-28",1.31]
["2013-07-01",1.28]
["2013-07-02",1.23]
["2013-07-03",1.28]
["2013-07-04","."]
["2013-07-05",1.43]
["2013-07-08",1.38]
["2013-07-09",1.4]
["2013-07-10",1.44]
["2013-07-11",1.41]
["2013-07-12",1.4]
["2013-07-15",1.34]
["2013-07-16",1.29]
["2013-07-17",1.29]
["2013-07-18",1.35]
["2013-07-19",1.27]
["2013-07-22",1.25]
["2013-07-23",1.3]
["2013-07-24",1.39]
["2013-07-25",1.39]
["2013-07-26",1.36]
["2013-07-29",1.38]
["2013-07-30",1.39]
["2013-07-31",1.31]
["2013-08-01",1.4]
["2013-08-02",1.35]
["2013-08-05",1.37]
["2013-08-06",1.32]
["2013-08-07",1.27]
["2013-08-08",1.26]
["2013-08-09",1.25]
["2013-08-12",1.3]
["2013-08-13",1.4]
["2013-08-14",1.43]
["2013-08-15",1.51]
["2013-08-16",1.58]
["2013-08-19",1.63]
["2013-08-20",1.58]
["2013-08-21",1.62]
["2013-08-22",1.61]
["2013-08-23",1.51]
["2013-08-26",1.47]
["2013-08-27",1.41]
["2013-08-28",1.45]
["2013-08-29",1.43]
["2013-08-30",1.46]
["2013-09-02","."]
["2013-09-03",1.54]
["2013-09-04",1.58]
["2013-09-05",1.64]
["2013-09-06",1.62]
["2013-09-09",1.59]
["2013-09-10",1.6]
["2013-09-11",1.55]
["2013-09-12",1.57]
["2013-09-13",1.57]
["2013-09-16",1.6]
["2013-09-17",1.54]
["2013-09-18",1.44]
["2013-09-19",1.48]
["2013-09-20",1.44]
["2013-09-23",1.38]
["2013-09-24",1.37]
["2013-09-25",1.36]
["2013-09-26",1.37]
["2013-09-27",1.39]
["2013-09-30",1.38]
["2013-10-01",1.39]
["2013-10-02",1.37]
["2013-10-03",1.38]
["2013-10-04",1.4]
["2013-10-07",1.37]
["2013-10-08",1.39]
["2013-10-09",1.4]
["2013-10-10",1.43]
["2013-10-11",1.42]
["2013-10-14","."]
["2013-10-15",1.47]
["2013-10-16",1.43]
["2013-10-17",1.4]
["2013-10-18",1.37]
["2013-10-21",1.39]
["2013-10-22",1.34]
["2013-10-23",1.33]
["2013-10-24",1.33]
["2013-10-25",1.3]
["2013-10-28",1.3]
["2013-10-29",1.32]
["2013-10-30",1.33]
["2013-10-31",1.34]
["2013-11-01",1.41]
["2013-11-04",1.42]
["2013-11-05",1.48]
["2013-11-06",1.46]
["2013-11-07",1.43]
["2013-11-08",1.54]
["2013-11-11","."]
["2013-11-12",1.55]
["2013-11-13",1.54]
["2013-11-14",1.5]
["2013-11-15",1.51]
["2013-11-18",1.47]
["2013-11-19",1.51]
["2013-11-20",1.63]
["2013-11-21",1.59]
["2013-11-22",1.52]
["2013-11-25",1.51]
["2013-11-26",1.49]
["2013-11-27",1.52]
["2013-11-28","."]
["2013-11-29",1.53]
["2013-12-02",1.58]
["2013-12-03",1.57]
["2013-12-04",1.64]
["2013-12-05",1.66]
["2013-12-06",1.64]
["2013-12-09",1.62]
["2013-12-10",1.58]
["2013-12-11",1.6]
["2013-12-12",1.63]
["2013-12-13",1.59]
["2013-12-16",1.59]
["2013-12-17",1.56]
["2013-12-18",1.6]
["2013-12-19",1.63]
["2013-12-20",1.56]
["2013-12-23",1.57]
["2013-12-24",1.61]
["2013-12-25","."]
["2013-12-26",1.63]
["2013-12-27",1.64]
["2013-12-30",1.59]
["2013-12-31",1.64]
["2014-01-01","."]
["2014-01-02",1.58]
["2014-01-03",1.57]
["2014-01-06",1.54]
["2014-01-07",1.52]
["2014-01-08",1.5]
["2014-01-09",1.45]
["2014-01-10",1.4]
["2014-01-13",1.41]
["2014-01-14",1.45]
["2014-01-15",1.45]
["2014-01-16",1.43]
["2014-01-17",1.41]
["2014-01-20","."]
["2014-01-21",1.42]
["2014-01-22",1.44]
["2014-01-23",1.38]
["2014-01-24",1.36]
["2014-01-27",1.39]
["2014-01-28",1.4]
["2014-01-29",1.35]
["2014-01-30",1.36]
["2014-01-31",1.33]
["2014-02-03",1.28]
["2014-02-04",1.34]
["2014-02-05",1.42]
["2014-02-06",1.42]
["2014-02-07",1.4]
["2014-02-10",1.39]
["2014-02-11",1.42]
["2014-02-12",1.45]
["2014-02-13",1.42]
["2014-02-14",1.43]
["2014-02-17","."]
["2014-02-18",1.42]
["2014-02-19",1.45]
["2014-02-20",1.49]
["2014-02-21",1.45]
["2014-02-24",1.45]
["2014-02-25",1.4]
["2014-02-26",1.38]
["2014-02-27",1.35]
["2014-02-28",1.32]
["2014-03-03",1.27]
["2014-03-04",1.35]
["2014-03-05",1.33]
["2014-03-06",1.36]
["2014-03-07",1.38]
["2014-03-10",1.39]
["2014-03-11",1.39]
["2014-03-12",1.36]
["2014-03-13",1.31]
["2014-03-14",1.3]
["2014-03-17",1.32]
["2014-03-18",1.32]
["2014-03-19",1.36]
["2014-03-20",1.4]
["2014-03-21",1.34]
["2014-03-24",1.3]
["2014-03-25",1.3]
["2014-03-26",1.27]
["2014-03-27",1.24]
["2014-03-28",1.28]
["2014-03-31",1.29]
["2014-04-01",1.32]
["2014-04-02",1.37]
["2014-04-03",1.34]
["2014-04-04",1.3]
["2014-04-07",1.28]
["2014-04-08",1.28]
["2014-04-09",1.29]
["2014-04-10",1.24]
["2014-04-11",1.2]
["2014-04-14",1.2]
["2014-04-15",1.19]
["2014-04-16",1.1599999999999999]
["2014-04-17",1.21]
["2014-04-18","."]
["2014-04-21",1.21]
["2014-04-22",1.19]
["2014-04-23",1.1599999999999999]
["2014-04-24",1.1399999999999999]
["2014-04-25",1.1299999999999999]
["2014-04-28",1.17]
["2014-04-29",1.2]
["2014-04-30",1.1599999999999999]
["2014-05-01",1.1000000000000001]
["2014-05-02",1.06]
["2014-05-05",1.1100000000000001]
["2014-05-06",1.0900000000000001]
["2014-05-07",1.1100000000000001]
["2014-05-08",1.1299999999999999]
["2014-05-09",1.1499999999999999]
["2014-05-12",1.19]
["2014-05-13",1.1499999999999999]
["2014-05-14",1.07]
["2014-05-15",1.01]
["2014-05-16",1.03]
["2014-05-19",1.0900000000000001]
["2014-05-20",1.0900000000000001]
["2014-05-21",1.1200000000000001]
["2014-05-22",1.1100000000000001]
["2014-05-23",1.08]
["2014-05-26","."]
["2014-05-27",1.06]
["2014-05-28",0.98]
["2014-05-29",0.99]
["2014-05-30",1.02]
["2014-06-02",1.08]
["2014-06-03",1.1499999999999999]
["2014-06-04",1.18]
["2014-06-05",1.1599999999999999]
["2014-06-06",1.1499999999999999]
["2014-06-09",1.1499999999999999]
["2014-06-10",1.17]
["2014-06-11",1.17]
["2014-06-12",1.1399999999999999]
["2014-06-13",1.1399999999999999]
["2014-06-16",1.1100000000000001]
["2014-06-17",1.1399999999999999]
["2014-06-18",1.1100000000000001]
["2014-06-19",1.1399999999999999]
["2014-06-20",1.0900000000000001]
["2014-06-23",1.0900000000000001]
["2014-06-24",1.04]
["2014-06-25",1.03]
["2014-06-26",0.99]
["2014-06-27",1.01]
["2014-06-30",0.99]
["2014-07-01",1.05]
["2014-07-02",1.1200000000000001]
["2014-07-03",1.1000000000000001]
["2014-07-04","."]
["2014-07-07",1.08]
["2014-07-08",1.02]
["2014-07-09",0.99]
["2014-07-10",1]
["2014-07-11",0.97]
["2014-07-14",0.99]
["2014-07-15",1.01]
["2014-07-16",1]
["2014-07-17",0.93]
["2014-07-18",0.95]
["2014-07-21",0.92]
["2014-07-22",0.92]
["2014-07-23",0.93]
["2014-07-24",0.95]
["2014-07-25",0.88]
["2014-07-28",0.91]
["2014-07-29",0.87]
["2014-07-30",0.95]
["2014-07-31",0.96]
["2014-08-01",0.93]
["2014-08-04",0.95]
["2014-08-05",0.94]
["2014-08-06",0.93]
["2014-08-07",0.9]
["2014-08-08",0.91]
["2014-08-11",0.92]
["2014-08-12",0.96]
["2014-08-13",0.94]
["2014-08-14",0.89]
["2014-08-15",0.84]
["2014-08-18",0.9]
["2014-08-19",0.93]
["2014-08-20",0.94]
["2014-08-21",0.91]
["2014-08-22",0.88]
["2014-08-25",0.86]
["2014-08-26",0.88]
["2014-08-27",0.85]
["2014-08-28",0.82]
["2014-08-29",0.84]
["2014-09-01","."]
["2014-09-02",0.9]
["2014-09-03",0.89]
["2014-09-04",0.94]
["2014-09-05",0.97]
["2014-09-08",0.97]
["2014-09-09",0.97]
["2014-09-10",1.02]
["2014-09-11",1.01]
["2014-09-12",1.1000000000000001]
["2014-09-15",1.0900000000000001]
["2014-09-16",1.1100000000000001]
["2014-09-17",1.1599999999999999]
["2014-09-18",1.17]
["2014-09-19",1.1100000000000001]
["2014-09-22",1.1299999999999999]
["2014-09-23",1.08]
["2014-09-24",1.1000000000000001]
["2014-09-25",1.06]
["2014-09-26",1.0900000000000001]
["2014-09-29",1.08]
["2014-09-30",1.1000000000000001]
["2014-10-01",1.01]
["2014-10-02",1.04]
["2014-10-03",1.04]
["2014-10-06",1.04]
["2014-10-07",1]
["2014-10-08",0.97]
["2014-10-09",0.96]
["2014-10-10",0.93]
["2014-10-13","."]
["2014-10-14",0.88]
["2014-10-15",0.88]
["2014-10-16",0.89]
["2014-10-17",0.9]
["2014-10-20",0.9]
["2014-10-21",0.94]
["2014-10-22",0.94]
["2014-10-23",0.98]
["2014-10-24",0.98]
["2014-10-27",0.97]
["2014-10-28",0.98]
["2014-10-29",0.96]
["2014-10-30",0.96]
["2014-10-31",0.99]
["2014-11-03",0.99]
["2014-11-04",0.96]
["2014-11-05",0.96]
["2014-11-06",0.98]
["2014-11-07",0.93]
["2014-11-10",0.98]
["2014-11-11","."]
["2014-11-12",1]
["2014-11-13",1.01]
["2014-11-14",0.99]
["2014-11-17",1.02]
["2014-11-18",1.02]
["2014-11-19",1.07]
["2014-11-20",1.05]
["2014-11-21",1]
["2014-11-24",0.99]
["2014-11-25",0.96]
["2014-11-26",0.95]
["2014-11-27","."]
["2014-11-28",0.92]
["2014-12-01",0.96]
["2014-12-02",1.01]
["2014-12-03",1]
["2014-12-04",0.96]
["2014-12-05",0.98]
["2014-12-08",0.94]
["2014-12-09",0.9]
["2014-12-10",0.88]
["2014-12-11",0.88]
["2014-12-12",0.84]
["2014-12-15",0.84]
["2014-12-16",0.77]
["2014-12-17",0.81]
["2014-12-18",0.91]
["2014-12-19",0.85]
["2014-12-22",0.82]
["2014-12-23",0.92]
["2014-12-24",0.91]
["2014-12-25","."]
["2014-12-26",0.9]
["2014-12-29",0.88]
["2014-12-30",0.88]
["2014-12-31",0.83]
["2015-01-01","."]
["2015-01-02",0.76]
["2015-01-05",0.71]
["2015-01-06",0.68]
["2015-01-07",0.68]
["2015-01-08",0.73]
["2015-01-09",0.72]
["2015-01-12",0.69]
["2015-01-13",0.73]
["2015-01-14",0.69]
["2015-01-15",0.61]
["2015-01-16",0.66]
["2015-01-19","."]
["2015-01-20",0.63]
["2015-01-21",0.71]
["2015-01-22",0.69]
["2015-01-23",0.61]
["2015-01-26",0.64]
["2015-01-27",0.64]
["2015-01-28",0.56000000000000005]
["2015-01-29",0.59]
["2015-01-30",0.52]
["2015-02-02",0.54]
["2015-02-03",0.62]
["2015-02-04",0.6]
["2015-02-05",0.64]
["2015-02-06",0.68]
["2015-02-09",0.67]
["2015-02-10",0.74]
["2015-02-11",0.75]
["2015-02-12",0.78]
["2015-02-13",0.81]
["2015-02-16","."]
["2015-02-17",0.87]
["2015-02-18",0.82]
["2015-02-19",0.84]
["2015-02-20",0.83]
["2015-02-23",0.79]
["2015-02-24",0.73]
["2015-02-25",0.7]
["2015-02-26",0.72]
["2015-02-27",0.68]
["2015-03-02",0.75]
["2015-03-03",0.75]
["2015-03-04",0.74]
["2015-03-05",0.74]
["2015-03-06",0.86]
["2015-03-09",0.88]
["2015-03-10",0.85]
["2015-03-11",0.83]
["2015-03-12",0.84]
["2015-03-13",0.88]
["2015-03-16",0.87]
["2015-03-17",0.81]
["2015-03-18",0.66]
["2015-03-19",0.65]
["2015-03-20",0.61]
["2015-03-23",0.62]
["2015-03-24",0.55000000000000004]
["2015-03-25",0.56999999999999995]
["2015-03-26",0.67]
["2015-03-27",0.64]
["2015-03-30",0.69]
["2015-03-31",0.69]
["2015-04-01",0.6]
["2015-04-02",0.64]
["2015-04-03",0.57999999999999996]
["2015-04-06",0.66]
["2015-04-07",0.6]
["2015-04-08",0.63]
["2015-04-09",0.68]
["2015-04-10",0.67]
["2015-04-13",0.68]
["2015-04-14",0.65]
["2015-04-15",0.64]
["2015-04-16",0.63]
["2015-04-17",0.54]
["2015-04-20",0.59]
["2015-04-21",0.63]
["2015-04-22",0.7]
["2015-04-23",0.66]
["2015-04-24",0.64]
["2015-04-27",0.63]
["2015-04-28",0.71]
["2015-04-29",0.76]
["2015-04-30",0.72]
["2015-05-01",0.78]
["2015-05-04",0.86]
["2015-05-05",0.86]
["2015-05-06",0.95]
["2015-05-07",0.88]
["2015-05-08",0.89]
["2015-05-11",1]
["2015-05-12",0.99]
["2015-05-13",1.04]
["2015-05-14",1.03]
["2015-05-15",0.94]
["2015-05-18",1.02]
["2015-05-19",1.06]
["2015-05-20",1.06]
["2015-05-21",1.01]
["2015-05-22",1]
["2015-05-25","."]
["2015-05-26",0.94]
["2015-05-27",0.95]
["2015-05-28",0.98]
["2015-05-29",0.95]
["2015-06-01",1.02]
["2015-06-02",1.08]
["2015-06-03",1.1599999999999999]
["2015-06-04",1.0900000000000001]
["2015-06-05",1.1399999999999999]
["2015-06-08",1.1399999999999999]
["2015-06-09",1.18]
["2015-06-10",1.25]
["2015-06-11",1.17]
["2015-06-12",1.1599999999999999]
["2015-06-15",1.1200000000000001]
["2015-06-16",1.05]
["2015-06-17",1.0900000000000001]
["2015-06-18",1.1399999999999999]
["2015-06-19",1.07]
["2015-06-22",1.1399999999999999]
["2015-06-23",1.17]
["2015-06-24",1.1299999999999999]
["2015-06-25",1.1299999999999999]
["2015-06-26",1.21]
["2015-06-29",1.1000000000000001]
["2015-06-30",1.1100000000000001]
["2015-07-01",1.18]
["2015-07-02",1.1599999999999999]
["2015-07-03","."]
["2015-07-06",1.07]
["2015-07-07",1.04]
["2015-07-08",1.02]
["2015-07-09",1.1299999999999999]
["2015-07-10",1.19]
["2015-07-13",1.21]
["2015-07-14",1.2]
["2015-07-15",1.1499999999999999]
["2015-07-16",1.1299999999999999]
["2015-07-17",1.1200000000000001]
["2015-07-20",1.1399999999999999]
["2015-07-21",1.1200000000000001]
["2015-07-22",1.1000000000000001]
["2015-07-23",1.06]
["2015-07-24",1.07]
["2015-07-27",1.05]
["2015-07-28",1.07]
["2015-07-29",1.08]
["2015-07-30",1.06]
["2015-07-31",1.04]
["2015-08-03",1.02]
["2015-08-04",1.06]
["2015-08-05",1.1100000000000001]
["2015-08-06",1.08]
["2015-08-07",1.02]
["2015-08-10",1.07]
["2015-08-11",1.01]
["2015-08-12",1.06]
["2015-08-13",1.07]
["2015-08-14",1.05]
["2015-08-17",1.05]
["2015-08-18",1.1000000000000001]
["2015-08-19",1.06]
["2015-08-20",1.02]
["2015-08-21",1.04]
["2015-08-24",1.07]
["2015-08-25",1.1399999999999999]
["2015-08-26",1.22]
["2015-08-27",1.1499999999999999]
["2015-08-28",1.1200000000000001]
["2015-08-31",1.1499999999999999]
["2015-09-01",1.17]
["2015-09-02",1.22]
["2015-09-03",1.22]
["2015-09-04",1.18]
["2015-09-07","."]
["2015-09-08",1.25]
["2015-09-09",1.21]
["2015-09-10",1.21]
["2015-09-11",1.18]
["2015-09-14",1.19]
["2015-09-15",1.29]
["2015-09-16",1.32]
["2015-09-17",1.26]
["2015-09-18",1.19]
["2015-09-21",1.3]
["2015-09-22",1.26]
["2015-09-23",1.26]
["2015-09-24",1.24]
["2015-09-25",1.32]
["2015-09-28",1.28]
["2015-09-29",1.27]
["2015-09-30",1.29]
["2015-10-01",1.23]
["2015-10-02",1.18]
["2015-10-05",1.23]
["2015-10-06",1.2]
["2015-10-07",1.19]
["2015-10-08",1.23]
["2015-10-09",1.24]
["2015-10-12","."]
["2015-10-13",1.22]
["2015-10-14",1.19]
["2015-10-15",1.22]
["2015-10-16",1.24]
["2015-10-19",1.27]
["2015-10-20",1.26]
["2015-10-21",1.24]
["2015-10-22",1.21]
["2015-10-23",1.19]
["2015-10-26",1.19]
["2015-10-27",1.18]
["2015-10-28",1.2]
["2015-10-29",1.24]
["2015-10-30",1.19]
["2015-11-02",1.2]
["2015-11-03",1.24]
["2015-11-04",1.24]
["2015-11-05",1.27]
["2015-11-06",1.31]
["2015-11-09",1.32]
["2015-11-10",1.32]
["2015-11-11","."]
["2015-11-12",1.32]
["2015-11-13",1.31]
["2015-11-16",1.33]
["2015-11-17",1.28]
["2015-11-18",1.27]
["2015-11-19",1.23]
["2015-11-20",1.21]
["2015-11-23",1.2]
["2015-11-24",1.2]
["2015-11-25",1.2]
["2015-11-26","."]
["2015-11-27",1.2]
["2015-11-30",1.19]
["2015-12-01",1.1399999999999999]
["2015-12-02",1.1599999999999999]
["2015-12-03",1.27]
["2015-12-04",1.21]
["2015-12-07",1.19]
["2015-12-08",1.2]
["2015-12-09",1.23]
["2015-12-10",1.26]
["2015-12-11",1.21]
["2015-12-14",1.32]
["2015-12-15",1.32]
["2015-12-16",1.34]
["2015-12-17",1.28]
["2015-12-18",1.26]
["2015-12-21",1.28]
["2015-12-22",1.3]
["2015-12-23",1.29]
["2015-12-24",1.26]
["2015-12-25","."]
["2015-12-28",1.24]
["2015-12-29",1.31]
["2015-12-30",1.31]
["2015-12-31",1.28]
["2016-01-01","."]
["2016-01-04",1.25]
["2016-01-05",1.27]
["2016-01-06",1.23]
["2016-01-07",1.27]
["2016-01-08",1.27]
["2016-01-11",1.33]
["2016-01-12",1.29]
["2016-01-13",1.26]
["2016-01-14",1.29]
["2016-01-15",1.27]
["2016-01-18","."]
["2016-01-19",1.28]
["2016-01-20",1.29]
["2016-01-21",1.31]
["2016-01-22",1.29]
["2016-01-25",1.27]
["2016-01-26",1.25]
["2016-01-27",1.23]
["2016-01-28",1.21]
["2016-01-29",1.17]
["2016-02-01",1.19]
["2016-02-02",1.1200000000000001]
["2016-02-03",1.1000000000000001]
["2016-02-04",1.1100000000000001]
["2016-02-05",1.1299999999999999]
["2016-02-08",1.0900000000000001]
["2016-02-09",1.1000000000000001]
["2016-02-10",1.06]
["2016-02-11",1.03]
["2016-02-12",1.1000000000000001]
["2016-02-15","."]
["2016-02-16",1.1599999999999999]
["2016-02-17",1.18]
["2016-02-18",1.1299999999999999]
["2016-02-19",1.1100000000000001]
["2016-02-22",1.08]
["2016-02-23",1.05]
["2016-02-24",1.04]
["2016-02-25",1]
["2016-02-26",1.04]
["2016-02-29",1]
["2016-03-01",1.04]
["2016-03-02",1]
["2016-03-03",0.97]
["2016-03-04",1.02]
["2016-03-07",1.06]
["2016-03-08",1.01]
["2016-03-09",1.05]
["2016-03-10",1.06]
["2016-03-11",1.0900000000000001]
["2016-03-14",1.0900000000000001]
["2016-03-15",1.1100000000000001]
["2016-03-16",1.05]
["2016-03-17",1]
["2016-03-18",0.94]
["2016-03-21",0.95]
["2016-03-22",0.95]
["2016-03-23",0.91]
["2016-03-24",0.95]
["2016-03-25","."]
["2016-03-28",0.94]
["2016-03-29",0.84]
["2016-03-30",0.86]
["2016-03-31",0.83]
["2016-04-01",0.83]
["2016-04-04",0.81]
["2016-04-05",0.79]
["2016-04-06",0.83]
["2016-04-07",0.78]
["2016-04-08",0.81]
["2016-04-11",0.85]
["2016-04-12",0.89]
["2016-04-13",0.87]
["2016-04-14",0.89]
["2016-04-15",0.84]
["2016-04-18",0.84]
["2016-04-19",0.83]
["2016-04-20",0.88]
["2016-04-21",0.91]
["2016-04-22",0.92]
["2016-04-25",0.94]
["2016-04-26",0.95]
["2016-04-27",0.9]
["2016-04-28",0.86]
["2016-04-29",0.82]
["2016-05-02",0.89]
["2016-05-03",0.87]
["2016-05-04",0.86]
["2016-05-05",0.83]
["2016-05-06",0.86]
["2016-05-09",0.87]
["2016-05-10",0.84]
["2016-05-11",0.82]
["2016-05-12",0.83]
["2016-05-13",0.79]
["2016-05-16",0.82]
["2016-05-17",0.8]
["2016-05-18",0.88]
["2016-05-19",0.88]
["2016-05-20",0.89]
["2016-05-23",0.89]
["2016-05-24",0.9]
["2016-05-25",0.9]
["2016-05-26",0.87]
["2016-05-27",0.89]
["2016-05-30","."]
["2016-05-31",0.91]
["2016-06-01",0.91]
["2016-06-02",0.88]
["2016-06-03",0.84]
["2016-06-06",0.85]
["2016-06-07",0.82]
["2016-06-08",0.78]
["2016-06-09",0.78]
["2016-06-10",0.78]
["2016-06-13",0.81]
["2016-06-14",0.84]
["2016-06-15",0.82]
["2016-06-16",0.82]
["2016-06-17",0.85]
["2016-06-20",0.88]
["2016-06-21",0.91]
["2016-06-22",0.9]
["2016-06-23",0.88]
["2016-06-24",0.81]
["2016-06-27",0.73]
["2016-06-28",0.7]
["2016-06-29",0.71]
["2016-06-30",0.7]
["2016-07-01",0.62]
["2016-07-04","."]
["2016-07-05",0.56000000000000005]
["2016-07-06",0.54]
["2016-07-07",0.56000000000000005]
["2016-07-08",0.53]
["2016-07-11",0.56000000000000005]
["2016-07-12",0.64]
["2016-07-13",0.57999999999999996]
["2016-07-14",0.62]
["2016-07-15",0.64]
["2016-07-18",0.65]
["2016-07-19",0.65]
["2016-07-20",0.67]
["2016-07-21",0.67]
["2016-07-22",0.67]
["2016-07-25",0.68]
["2016-07-26",0.66]
["2016-07-27",0.61]
["2016-07-28",0.59]
["2016-07-29",0.56000000000000005]
["2016-08-01",0.63]
["2016-08-02",0.7]
["2016-08-03",0.68]
["2016-08-04",0.62]
["2016-08-05",0.64]
["2016-08-08",0.63]
["2016-08-09",0.6]
["2016-08-10",0.59]
["2016-08-11",0.61]
["2016-08-12",0.57999999999999996]
["2016-08-15",0.62]
["2016-08-16",0.65]
["2016-08-17",0.63]
["2016-08-18",0.61]
["2016-08-19",0.63]
["2016-08-22",0.59]
["2016-08-23",0.57999999999999996]
["2016-08-24",0.59]
["2016-08-25",0.61]
["2016-08-26",0.64]
["2016-08-29",0.57999999999999996]
["2016-08-30",0.59]
["2016-08-31",0.57999999999999996]
["2016-09-01",0.56999999999999995]
["2016-09-02",0.6]
["2016-09-05","."]
["2016-09-06",0.54]
["2016-09-07",0.52]
["2016-09-08",0.59]
["2016-09-09",0.67]
["2016-09-12",0.67]
["2016-09-13",0.74]
["2016-09-14",0.72]
["2016-09-15",0.76]
["2016-09-16",0.73]
["2016-09-19",0.75]
["2016-09-20",0.75]
["2016-09-21",0.69]
["2016-09-22",0.62]
["2016-09-23",0.57999999999999996]
["2016-09-26",0.6]
["2016-09-27",0.57999999999999996]
["2016-09-28",0.56999999999999995]
["2016-09-29",0.57999999999999996]
["2016-09-30",0.59]
["2016-10-03",0.57999999999999996]
["2016-10-04",0.66]
["2016-10-05",0.69]
["2016-10-06",0.68]
["2016-10-07",0.68]
["2016-10-10","."]
["2016-10-11",0.71]
["2016-10-12",0.73]
["2016-10-13",0.71]
["2016-10-14",0.74]
["2016-10-17",0.68]
["2016-10-18",0.68]
["2016-10-19",0.68]
["2016-10-20",0.68]
["2016-10-21",0.66]
["2016-10-24",0.69]
["2016-10-25",0.65]
["2016-10-26",0.65]
["2016-10-27",0.72]
["2016-10-28",0.74]
["2016-10-31",0.7]
["2016-11-01",0.69]
["2016-11-02",0.7]
["2016-11-03",0.75]
["2016-11-04",0.72]
["2016-11-07",0.71]
["2016-11-08",0.73]
["2016-11-09",0.83]
["2016-11-10",0.87]
["2016-11-11","."]
["2016-11-14",0.96]
["2016-11-15",0.95]
["2016-11-16",0.92]
["2016-11-17",0.96]
["2016-11-18",0.94]
["2016-11-21",0.92]
["2016-11-22",0.93]
["2016-11-23",0.93]
["2016-11-24","."]
["2016-11-25",0.93]
["2016-11-28",0.95]
["2016-11-29",0.92]
["2016-11-30",0.91]
["2016-12-01",0.95]
["2016-12-02",0.98]
["2016-12-05",0.94]
["2016-12-06",0.94]
["2016-12-07",0.91]
["2016-12-08",0.98]
["2016-12-09",1.04]
["2016-12-12",1.04]
["2016-12-13",1.04]
["2016-12-14",1.07]
["2016-12-15",1.1499999999999999]
["2016-12-16",1.2]
["2016-12-19",1.1299999999999999]
["2016-12-20",1.1399999999999999]
["2016-12-21",1.1000000000000001]
["2016-12-22",1.06]
["2016-12-23",1.03]
["2016-12-26","."]
["2016-12-27",1.04]
["2016-12-28",1.02]
["2016-12-29",1.02]
["2016-12-30",0.99]
["2017-01-02","."]
["2017-01-03",0.94]
["2017-01-04",0.95]
["2017-01-05",0.89]
["2017-01-06",0.93]
["2017-01-09",0.91]
["2017-01-10",0.91]
["2017-01-11",0.88]
["2017-01-12",0.87]
["2017-01-13",0.89]
["2017-01-16","."]
["2017-01-17",0.87]
["2017-01-18",0.92]
["2017-01-19",0.93]
["2017-01-20",0.94]
["2017-01-23",0.89]
["2017-01-24",0.93]
["2017-01-25",0.96]
["2017-01-26",0.94]
["2017-01-27",0.91]
["2017-01-30",0.94]
["2017-01-31",0.93]
["2017-02-01",0.96]
["2017-02-02",0.98]
["2017-02-03",1.01]
["2017-02-06",0.98]
["2017-02-07",0.96]
["2017-02-08",0.91]
["2017-02-09",0.93]
["2017-02-10",0.9]
["2017-02-13",0.91]
["2017-02-14",0.94]
["2017-02-15",0.93]
["2017-02-16",0.95]
["2017-02-17",0.91]
["2017-02-20","."]
["2017-02-21",0.92]
["2017-02-22",0.91]
["2017-02-23",0.89]
["2017-02-24",0.85]
["2017-02-27",0.88]
["2017-02-28",0.87]
["2017-03-01",0.94]
["2017-03-02",0.98]
["2017-03-03",0.96]
["2017-03-06",0.99]
["2017-03-07",1.01]
["2017-03-08",1.06]
["2017-03-09",1.0900000000000001]
["2017-03-10",1.06]
["2017-03-13",1.0900000000000001]
["2017-03-14",1.08]
["2017-03-15",1]
["2017-03-16",1.02]
["2017-03-17",1.01]
["2017-03-20",1]
["2017-03-21",0.99]
["2017-03-22",0.96]
["2017-03-23",0.96]
["2017-03-24",0.91]
["2017-03-27",0.9]
["2017-03-28",0.94]
["2017-03-29",0.91]
["2017-03-30",0.96]
["2017-03-31",0.94]
["2017-04-03",0.91]
["2017-04-04",0.92]
["2017-04-05",0.89]
["2017-04-06",0.9]
["2017-04-07",0.94]
["2017-04-10",0.94]
["2017-04-11",0.91]
["2017-04-12",0.89]
["2017-04-13",0.86]
["2017-04-14","."]
["2017-04-17",0.9]
["2017-04-18",0.85]
["2017-04-19",0.9]
["2017-04-20",0.92]
["2017-04-21",0.93]
["2017-04-24",0.94]
["2017-04-25",0.96]
["2017-04-26",0.94]
["2017-04-27",0.92]
["2017-04-28",0.9]
["2017-05-01",0.96]
["2017-05-02",0.95]
["2017-05-03",0.98]
["2017-05-04",1.02]
["2017-05-05",1.01]
["2017-05-08",1.05]
["2017-05-09",1.06]
["2017-05-10",1.05]
["2017-05-11",1.02]
["2017-05-12",1.01]
["2017-05-15",1.05]
["2017-05-16",1.04]
["2017-05-17",0.97]
["2017-05-18",0.96]
["2017-05-19",0.92]
["2017-05-22",0.95]
["2017-05-23",0.96]
["2017-05-24",0.97]
["2017-05-25",0.97]
["2017-05-26",0.96]
["2017-05-29","."]
["2017-05-30",0.93]
["2017-05-31",0.92]
["2017-06-01",0.92]
["2017-06-02",0.87]
["2017-06-05",0.92]
["2017-06-06",0.91]
["2017-06-07",0.93]
["2017-06-08",0.95]
["2017-06-09",0.96]
["2017-06-12",0.98]
["2017-06-13",0.96]
["2017-06-14",0.93]
["2017-06-15",0.97]
["2017-06-16",0.97]
["2017-06-19",0.97]
["2017-06-20",0.93]
["2017-06-21",0.91]
["2017-06-22",0.88]
["2017-06-23",0.87]
["2017-06-26",0.86]
["2017-06-27",0.92]
["2017-06-28",0.92]
["2017-06-29",0.96]
["2017-06-30",0.99]
["2017-07-03",1]
["2017-07-04","."]
["2017-07-05",0.98]
["2017-07-06",1.02]
["2017-07-07",1.06]
["2017-07-10",1.07]
["2017-07-11",1.05]
["2017-07-12",1.01]
["2017-07-13",1.03]
["2017-07-14",1.03]
["2017-07-17",1]
["2017-07-18",0.97]
["2017-07-19",0.96]
["2017-07-20",0.98]
["2017-07-21",0.96]
["2017-07-24",0.97]
["2017-07-25",1.03]
["2017-07-26",1]
["2017-07-27",1.02]
["2017-07-28",0.99]
["2017-07-31",1]
["2017-08-01",0.98]
["2017-08-02",0.98]
["2017-08-03",0.96]
["2017-08-04",0.97]
["2017-08-07",0.96]
["2017-08-08",0.96]
["2017-08-09",0.92]
["2017-08-10",0.89]
["2017-08-11",0.91]
["2017-08-14",0.94]
["2017-08-15",0.97]
["2017-08-16",0.94]
["2017-08-17",0.92]
["2017-08-18",0.93]
["2017-08-21",0.92]
["2017-08-22",0.93]
["2017-08-23",0.91]
["2017-08-24",0.92]
["2017-08-25",0.91]
["2017-08-28",0.92]
["2017-08-29",0.9]
["2017-08-30",0.91]
["2017-08-31",0.87]
["2017-09-01",0.9]
["2017-09-04","."]
["2017-09-05",0.83]
["2017-09-06",0.85]
["2017-09-07",0.8]
["2017-09-08",0.79]
["2017-09-11",0.84]
["2017-09-12",0.85]
["2017-09-13",0.87]
["2017-09-14",0.85]
["2017-09-15",0.84]
["2017-09-18",0.86]
["2017-09-19",0.87]
["2017-09-20",0.9]
["2017-09-21",0.9]
["2017-09-22",0.88]
["2017-09-25",0.85]
["2017-09-26",0.87]
["2017-09-27",0.92]
["2017-09-28",0.92]
["2017-09-29",0.94]
["2017-10-02",0.95]
["2017-10-03",0.94]
["2017-10-04",0.94]
["2017-10-05",0.95]
["2017-10-06",0.97]
["2017-10-09","."]
["2017-10-10",0.94]
["2017-10-11",0.93]
["2017-10-12",0.9]
["2017-10-13",0.89]
["2017-10-16",0.89]
["2017-10-17",0.89]
["2017-10-18",0.93]
["2017-10-19",0.91]
["2017-10-20",0.95]
["2017-10-23",0.95]
["2017-10-24",0.97]
["2017-10-25",0.99]
["2017-10-26",1]
["2017-10-27",0.97]
["2017-10-30",0.93]
["2017-10-31",0.92]
["2017-11-01",0.91]
["2017-11-02",0.89]
["2017-11-03",0.88]
["2017-11-06",0.87]
["2017-11-07",0.84]
["2017-11-08",0.84]
["2017-11-09",0.86]
["2017-11-10",0.92]
["2017-11-13",0.91]
["2017-11-14",0.89]
["2017-11-15",0.85]
["2017-11-16",0.87]
["2017-11-17",0.85]
["2017-11-20",0.85]
["2017-11-21",0.84]
["2017-11-22",0.82]
["2017-11-23","."]
["2017-11-24",0.85]
["2017-11-27",0.84]
["2017-11-28",0.85]
["2017-11-29",0.88]
["2017-11-30",0.88]
["2017-12-01",0.81]
["2017-12-04",0.8]
["2017-12-05",0.78]
["2017-12-06",0.77]
["2017-12-07",0.81]
["2017-12-08",0.81]
["2017-12-11",0.82]
["2017-12-12",0.81]
["2017-12-13",0.79]
["2017-12-14",0.77]
["2017-12-15",0.75]
["2017-12-18",0.79]
["2017-12-19",0.84]
["2017-12-20",0.89]
["2017-12-21",0.85]
["2017-12-22",0.84]
["2017-12-25","."]
["2017-12-26",0.83]
["2017-12-27",0.76]
["2017-12-28",0.75]
["2017-12-29",0.73]
["2018-01-01","."]
["2018-01-02",0.77]
["2018-01-03",0.76]
["2018-01-04",0.75]
["2018-01-05",0.76]
["2018-01-08",0.77]
["2018-01-09",0.82]
["2018-01-10",0.82]
["2018-01-11",0.83]
["2018-01-12",0.81]
["2018-01-15","."]
["2018-01-16",0.78]
["2018-01-17",0.79]
["2018-01-18",0.81]
["2018-01-19",0.81]
["2018-01-22",0.83]
["2018-01-23",0.81]
["2018-01-24",0.82]
["2018-01-25",0.79]

{"sheet":"Denmark Exchange Rate","index":289,"n_rows":593,"n_cols":15,"rows_kept":593,"cut":false,"hidden":false,"merged":[]}
["Go","to","Menu","Sheet"]
["Series","ID:","EXDNUS"]
["Source:","Board","of","Governors","of","the","Federal","Reserve","System","(US)"]
["Release:","G.5","Foreign","Exchange","Rates"]
["Seasonal","Adjustment:","Not","Seasonally","Adjusted"]
["Frequency:","Monthly"]
["Units:","Danish","Kroner","to","One","U.S.","Dollar"]
["Date","Range:","1971-01-01","to","2018-01-01"]
["Last","Updated:","2018-01-22","03:51:00","PM","CST"]
["Notes:","Averages","of","daily","figures.","Noon","buying","rates","in","New","York","City","for"]
[null,"cable","transfers","payable","in","foreign","currencies."]
[]
[null,"This","data","series","is","updated","from","the","source","files","in","the","Data","Download"]
[null,"Program"]
[null,"(http://www.federalreserve.gov/datadownload/Choose.aspx?rel=h10).","The"]
[null,"files","are","updated","on","a","weekly","basis","every","Monday.","If","Monday","is","a"]
[null,"holiday,","the","data","files","are","updated","the","next","business","day."]
[]
[null,"Monthly","values","are","averages","of","the","daily","data","available.","Preliminary"]
[null,"value","for","the","current","month","is","provided","by","the","source","even","if","not","all"]
[null,"daily","values","are","available","for","the","entire","month."]
[]
[null,"Please","note","that","the","values","reported","on","the","press","release","may","not"]
[null,"correspond","to","the","values","in","the","Data","Download","Program","when","the","press"]
[null,"release","is","published","on","a","day","other","than","Monday.","This","inconsistency","is"]
[null,"resolved","on","the","next","available","weekly","release","date."]
[]
["DATE","VALUE"]
["1971-01-01",7.4846000000000004]
["1971-02-01",7.4854000000000003]
["1971-03-01",7.4808000000000003]
["1971-04-01",7.4886999999999997]
["1971-05-01",7.4997999999999996]
["1971-06-01",7.4949000000000003]
["1971-07-01",7.4992999999999999]
["1971-08-01",7.444]
["1971-09-01",7.3140999999999998]
["1971-10-01",7.2633999999999999]
["1971-11-01",7.2594000000000003]
["1971-12-01",7.1464999999999996]
["1972-01-01",7.0331000000000001]
["1972-02-01",6.99]
["1972-03-01",6.9634999999999998]
["1972-04-01",6.9923999999999999]
["1972-05-01",6.9775]
["1972-06-01",6.9767000000000001]
["1972-07-01",6.9596999999999998]
["1972-08-01",6.9260999999999999]
["1972-09-01",6.9520999999999997]
["1972-10-01",6.9188999999999998]
["1972-11-01",6.8921000000000001]
["1972-12-01",6.8490000000000002]
["1973-01-01",6.8796999999999997]
["1973-02-01",6.5096999999999996]
["1973-03-01",6.1448999999999998]
["1973-04-01",6.2121000000000004]
["1973-05-01",6.1551]
["1973-06-01",5.8387000000000002]
["1973-07-01",5.5434999999999999]
["1973-08-01",5.7100999999999997]
["1973-09-01",5.7210999999999999]
["1973-10-01",5.6527000000000003]
["1973-11-01",5.9752000000000001]
["1973-12-01",6.2156000000000002]
["1974-01-01",6.6775000000000002]
["1974-02-01",6.4249999999999998]
["1974-03-01",6.2390999999999996]
["1974-04-01",6.0632000000000001]
["1974-05-01",5.8788]
["1974-06-01",5.9692999999999996]
["1974-07-01",5.9322999999999997]
["1974-08-01",6.0442]
["1974-09-01",6.2073999999999998]
["1974-10-01",6.0274999999999999]
["1974-11-01",5.8840000000000003]
["1974-12-01",5.7762000000000002]
["1975-01-01",5.6135999999999999]
["1975-02-01",5.5369999999999999]
["1975-03-01",5.4359000000000002]
["1975-04-01",5.5194999999999999]
["1975-05-01",5.4650999999999996]
["1975-06-01",5.4372999999999996]
["1975-07-01",5.7248000000000001]
["1975-08-01",5.9583000000000004]
["1975-09-01",6.0823999999999998]
["1975-10-01",6.0243000000000002]
["1975-11-01",6.0377000000000001]
["1975-12-01",6.1528999999999998]
["1976-01-01",6.1611000000000002]
["1976-02-01",6.1433999999999997]
["1976-03-01",6.1458000000000004]
["1976-04-01",6.0412999999999997]
["1976-05-01",6.0655999999999999]
["1976-06-01",6.1296999999999997]
["1976-07-01",6.1632999999999996]
["1976-08-01",6.08]
["1976-09-01",5.9907000000000004]
["1976-10-01",5.8936000000000002]
["1976-11-01",5.9053000000000004]
["1976-12-01",5.8330000000000002]
["1977-01-01",5.8944999999999999]
["1977-02-01",5.9203999999999999]
["1977-03-01",5.8692000000000002]
["1977-04-01",5.9844999999999997]
["1977-05-01",6.0103]
["1977-06-01",6.0442999999999998]
["1977-07-01",5.9638999999999998]
["1977-08-01",6.0285000000000002]
["1977-09-01",6.1772999999999998]
["1977-10-01",6.1128]
["1977-11-01",6.125]
["1977-12-01",5.9427000000000003]
["1978-01-01",5.7725999999999997]
["1978-02-01",5.6791]
["1978-03-01",5.6059000000000001]
["1978-04-01",5.6165000000000003]
["1978-05-01",5.7028999999999996]
["1978-06-01",5.6424000000000003]
["1978-07-01",5.6036000000000001]
["1978-08-01",5.5038]
["1978-09-01",5.4321000000000002]
["1978-10-01",5.1113]
["1978-11-01",5.2579000000000002]
["1978-12-01",5.2477999999999998]
["1979-01-01",5.1318000000000001]
["1979-02-01",5.1487999999999996]
["1979-03-01",5.1896000000000004]
["1979-04-01",5.2750000000000004]
["1979-05-01",5.3882000000000003]
["1979-06-01",5.4359999999999999]
["1979-07-01",5.2435999999999998]
["1979-08-01",5.2731000000000003]
["1979-09-01",5.1875999999999998]
["1979-10-01",5.2336]
["1979-11-01",5.2542999999999997]
["1979-12-01",5.3712]
["1980-01-01",5.3859000000000004]
["1980-02-01",5.4566999999999997]
["1980-03-01",5.7759]
["1980-04-01",5.8509000000000002]
["1980-05-01",5.5998000000000001]
["1980-06-01",5.49]
["1980-07-01",5.4096000000000002]
["1980-08-01",5.5343]
["1980-09-01",5.5347999999999997]
["1980-10-01",5.6711999999999998]
["1980-11-01",5.8959999999999999]
["1980-12-01",6.0347999999999997]
["1981-01-01",6.1840000000000002]
["1981-02-01",6.6006]
["1981-03-01",6.6197999999999997]
["1981-04-01",6.8121999999999998]
["1981-05-01",7.2142999999999997]
["1981-06-01",7.4726999999999997]
["1981-07-01",7.6492000000000004]
["1981-08-01",7.8562000000000003]
["1981-09-01",7.3834999999999997]
["1981-10-01",7.2347999999999999]
["1981-11-01",7.1719999999999997]
["1981-12-01",7.3209999999999997]
["1982-01-01",7.4977]
["1982-02-01",7.7949999999999999]
["1982-03-01",8.0396000000000001]
["1982-04-01",8.1591000000000005]
["1982-05-01",7.8444000000000003]
["1982-06-01",8.3481000000000005]
["1982-07-01",8.5402000000000005]
["1982-08-01",8.6481999999999992]
["1982-09-01",8.8038000000000007]
["1982-10-01",8.9192]
["1982-11-01",8.9595000000000002]
["1982-12-01",8.5274999999999999]
["1983-01-01",8.4170999999999996]
["1983-02-01",8.5810999999999993]
["1983-03-01",8.6222999999999992]
["1983-04-01",8.6662999999999997]
["1983-05-01",8.8003]
["1983-06-01",9.1287000000000003]
["1983-07-01",9.3141999999999996]
["1983-08-01",9.6308000000000007]
["1983-09-01",9.5925999999999991]
["1983-10-01",9.4171999999999993]
["1983-11-01",9.6791]
["1983-12-01",9.9529999999999994]
["1984-01-01",10.1793]
["1984-02-01",9.8549000000000007]
["1984-03-01",9.5175000000000001]
["1984-04-01",9.7310999999999996]
["1984-05-01",10.0618]
["1984-06-01",10.0501]
["1984-07-01",10.417899999999999]
["1984-08-01",10.5174]
["1984-09-01",10.975300000000001]
["1984-10-01",11.089600000000001]
["1984-11-01",10.824400000000001]
["1984-12-01",11.1258]
["1985-01-01",11.330399999999999]
["1985-02-01",11.8071]
["1985-03-01",11.7971]
["1985-04-01",11.1142]
["1985-05-01",11.224399999999999]
["1985-06-01",10.9963]
["1985-07-01",10.456300000000001]
["1985-08-01",10.145899999999999]
["1985-09-01",10.2906]
["1985-10-01",9.5879999999999992]
["1985-11-01",9.3917999999999999]
["1985-12-01",9.1220999999999997]
["1986-01-01",8.9467999999999996]
["1986-02-01",8.6047999999999991]
["1986-03-01",8.4095999999999993]
["1986-04-01",8.3927999999999994]
["1986-05-01",8.2478999999999996]
["1986-06-01",8.2821999999999996]
["1986-07-01",8.0634999999999994]
["1986-08-01",7.7656999999999998]
["1986-09-01",7.7279]
["1986-10-01",7.5606999999999998]
["1986-11-01",7.6444000000000001]
["1986-12-01",7.5235000000000003]
["1987-01-01",7.0590999999999999]
["1987-02-01",6.8939000000000004]
["1987-03-01",6.9165999999999999]
["1987-04-01",6.8357999999999999]
["1987-05-01",6.7332999999999998]
["1987-06-01",6.8555000000000001]
["1987-07-01",7.0179]
["1987-08-01",7.1279000000000003]
["1987-09-01",6.9893999999999998]
["1987-10-01",6.9261999999999997]
["1987-11-01",6.4962]
["1987-12-01",6.3042999999999996]
["1988-01-01",6.3562000000000003]
["1988-02-01",6.4917999999999996]
["1988-03-01",6.4260999999999999]
["1988-04-01",6.4207000000000001]
["1988-05-01",6.4938000000000002]
["1988-06-01",6.6893000000000002]
["1988-07-01",7.0266999999999999]
["1988-08-01",7.2279999999999998]
["1988-09-01",7.1764000000000001]
["1988-10-01",7.0054999999999996]
["1988-11-01",6.7546999999999997]
["1988-12-01",6.7891000000000004]
["1989-01-01",7.1143000000000001]
["1989-02-01",7.2093999999999996]
["1989-03-01",7.2912999999999997]
["1989-04-01",7.2803000000000004]
["1989-05-01",7.5819999999999999]
["1989-06-01",7.7087000000000003]
["1989-07-01",7.3526999999999996]
["1989-08-01",7.4938000000000002]
["1989-09-01",7.5872000000000002]
["1989-10-01",7.2781000000000002]
["1989-11-01",7.1138000000000003]
["1989-12-01",6.7610000000000001]
["1990-01-01",6.5620000000000003]
["1990-02-01",6.4729000000000001]
["1990-03-01",6.5349000000000004]
["1990-04-01",6.4305000000000003]
["1990-05-01",6.3349000000000002]
["1990-06-01",6.4080000000000004]
["1990-07-01",6.2339000000000002]
["1990-08-01",6.0033000000000003]
["1990-09-01",5.9961000000000002]
["1990-10-01",5.8117000000000001]
["1990-11-01",5.6946000000000003]
["1990-12-01",5.7735000000000003]
["1991-01-01",5.8114999999999997]
["1991-02-01",5.6952999999999996]
["1991-03-01",6.1886000000000001]
["1991-04-01",6.5163000000000002]
["1991-05-01",6.5792999999999999]
["1991-06-01",6.8634000000000004]
["1991-07-01",6.9029999999999996]
["1991-08-01",6.7396000000000003]
["1991-09-01",6.5366999999999997]
["1991-10-01",6.5246000000000004]
["1991-11-01",6.2946999999999997]
["1991-12-01",6.0831]
["1992-01-01",6.1257000000000001]
["1992-02-01",6.2763]
["1992-03-01",6.4462000000000002]
["1992-04-01",6.3906000000000001]
["1992-05-01",6.2678000000000003]
["1992-06-01",6.0572999999999997]
["1992-07-01",5.7408999999999999]
["1992-08-01",5.5850999999999997]
["1992-09-01",5.6203000000000003]
["1992-10-01",5.7278000000000002]
["1992-11-01",6.1166]
["1992-12-01",6.1205999999999996]
["1993-01-01",6.2319000000000004]
["1993-02-01",6.3018999999999998]
["1993-03-01",6.3242000000000003]
["1993-04-01",6.1338999999999997]
["1993-05-01",6.1750999999999996]
["1993-06-01",6.3380000000000001]
["1993-07-01",6.6531000000000002]
["1993-08-01",6.8975999999999997]
["1993-09-01",6.6336000000000004]
["1993-10-01",6.6379000000000001]
["1993-11-01",6.7667000000000002]
["1993-12-01",6.7042000000000002]
["1994-01-01",6.7697000000000003]
["1994-02-01",6.7667999999999999]
["1994-03-01",6.6295999999999999]
["1994-04-01",6.6642000000000001]
["1994-05-01",6.4856999999999996]
["1994-06-01",6.3785999999999996]
["1994-07-01",6.1581000000000001]
["1994-08-01",6.1844999999999999]
["1994-09-01",6.1037999999999997]
["1994-10-01",5.9478999999999997]
["1994-11-01",6.0267999999999997]
["1994-12-01",6.1614000000000004]
["1995-01-01",6.0311000000000003]
["1995-02-01",5.9302000000000001]
["1995-03-01",5.6280999999999999]
["1995-04-01",5.4390999999999998]
["1995-05-01",5.5194000000000001]
["1995-06-01",5.4603999999999999]
["1995-07-01",5.4073000000000002]
["1995-08-01",5.6059999999999999]
["1995-09-01",5.6586999999999996]
["1995-10-01",5.4912000000000001]
["1995-11-01",5.4923000000000002]
["1995-12-01",5.5791000000000004]
["1996-01-01",5.6618000000000004]
["1996-02-01",5.6749000000000001]
["1996-03-01",5.7073999999999998]
["1996-04-01",5.8049999999999997]
["1996-05-01",5.9160000000000004]
["1996-06-01",5.8940999999999999]
["1996-07-01",5.7948000000000004]
["1996-08-01",5.7327000000000004]
["1996-09-01",5.8056999999999999]
["1996-10-01",5.8575999999999997]
["1996-11-01",5.8052999999999999]
["1996-12-01",5.9428000000000001]
["1997-01-01",6.1199000000000003]
["1997-02-01",6.3867000000000003]
["1997-03-01",6.4627999999999997]
["1997-04-01",6.5225999999999997]
["1997-05-01",6.4926000000000004]
["1997-06-01",6.5804]
["1997-07-01",6.8316999999999997]
["1997-08-01",7.0109000000000004]
["1997-09-01",6.8000999999999996]
["1997-10-01",6.6921999999999997]
["1997-11-01",6.5937000000000001]
["1997-12-01",6.7751999999999999]
["1998-01-01",6.9189999999999996]
["1998-02-01",6.9089]
["1998-03-01",6.9661]
["1998-04-01",6.9173999999999998]
["1998-05-01",6.7662000000000004]
["1998-06-01",6.8293999999999997]
["1998-07-01",6.8498999999999999]
["1998-08-01",6.8067000000000002]
["1998-09-01",6.4717000000000002]
["1998-10-01",6.2294]
["1998-11-01",6.3959999999999999]
["1998-12-01",6.3531000000000004]
["1999-01-01",6.4194000000000004]
["1999-02-01",6.6379000000000001]
["1999-03-01",6.8287000000000004]
["1999-04-01",6.9474999999999998]
["1999-05-01",6.9924999999999997]
["1999-06-01",7.1642999999999999]
["1999-07-01",7.1791999999999998]
["1999-08-01",7.0144000000000002]
["1999-09-01",7.0827999999999998]
["1999-10-01",6.9450000000000003]
["1999-11-01",7.2019000000000002]
["1999-12-01",7.3597000000000001]
["2000-01-01",7.3491999999999997]
["2000-02-01",7.5724999999999998]
["2000-03-01",7.7228000000000003]
["2000-04-01",7.8872]
["2000-05-01",8.2329000000000008]
["2000-06-01",7.8501000000000003]
["2000-07-01",7.9470999999999998]
["2000-08-01",8.2459000000000007]
["2000-09-01",8.5848999999999993]
["2000-10-01",8.7276000000000007]
["2000-11-01",8.6991999999999994]
["2000-12-01",8.3058999999999994]
["2001-01-01",7.9629000000000003]
["2001-02-01",8.1103000000000005]
["2001-03-01",8.2228999999999992]
["2001-04-01",8.3657000000000004]
["2001-05-01",8.5256000000000007]
["2001-06-01",8.7396999999999991]
["2001-07-01",8.6441999999999997]
["2001-08-01",8.2631999999999994]
["2001-09-01",8.1654]
["2001-10-01",8.2186000000000003]
["2001-11-01",8.3832000000000004]
["2001-12-01",8.3526000000000007]
["2002-01-01",8.4183000000000003]
["2002-02-01",8.5343]
["2002-03-01",8.4794999999999998]
["2002-04-01",8.3941999999999997]
["2002-05-01",8.1097999999999999]
["2002-06-01",7.7774999999999999]
["2002-07-01",7.4806999999999997]
["2002-08-01",7.5948000000000002]
["2002-09-01",7.5751999999999997]
["2002-10-01",7.5731999999999999]
["2002-11-01",7.4200999999999997]
["2002-12-01",7.2873999999999999]
["2003-01-01",6.9980000000000002]
["2003-02-01",6.8920000000000003]
["2003-03-01",6.8807]
["2003-04-01",6.8380999999999998]
["2003-05-01",6.4268000000000001]
["2003-06-01",6.3620000000000001]
["2003-07-01",6.5425000000000004]
["2003-08-01",6.6653000000000002]
["2003-09-01",6.5952999999999999]
["2003-10-01",6.3449]
["2003-11-01",6.3525999999999998]
["2003-12-01",6.0537000000000001]
["2004-01-01",5.8952]
["2004-02-01",5.8956]
["2004-03-01",6.0757000000000003]
["2004-04-01",6.2103999999999999]
["2004-05-01",6.2020999999999997]
["2004-06-01",6.1219999999999999]
["2004-07-01",6.0631000000000004]
["2004-08-01",6.1006999999999998]
["2004-09-01",6.0865999999999998]
["2004-10-01",5.9485999999999999]
["2004-11-01",5.7178000000000004]
["2004-12-01",5.5449000000000002]
["2005-01-01",5.6699000000000002]
["2005-02-01",5.7195]
["2005-03-01",5.6487999999999996]
["2005-04-01",5.7553999999999998]
["2005-05-01",5.8628]
["2005-06-01",6.1246999999999998]
["2005-07-01",6.1943000000000001]
["2005-08-01",6.0664999999999996]
["2005-09-01",6.0972999999999997]
["2005-10-01",6.2064000000000004]
["2005-11-01",6.3277000000000001]
["2005-12-01",6.2843999999999998]
["2006-01-01",6.1529999999999996]
["2006-02-01",6.2514000000000003]
["2006-03-01",6.2024999999999997]
["2006-04-01",6.0797999999999996]
["2006-05-01",5.8398000000000003]
["2006-06-01",5.8897000000000004]
["2006-07-01",5.8826000000000001]
["2006-08-01",5.8235999999999999]
["2006-09-01",5.8632999999999997]
["2006-10-01",5.9085000000000001]
["2006-11-01",5.7858000000000001]
["2006-12-01",5.6452]
["2007-01-01",5.7363999999999997]
["2007-02-01",5.6981000000000002]
["2007-03-01",5.6231999999999998]
["2007-04-01",5.5155000000000003]
["2007-05-01",5.5119999999999996]
["2007-06-01",5.5462999999999996]
["2007-07-01",5.4199000000000002]
["2007-08-01",5.4621000000000004]
["2007-09-01",5.3563000000000001]
["2007-10-01",5.2363]
["2007-11-01",5.0766]
["2007-12-01",5.1234999999999999]
["2008-01-01",5.0575000000000001]
["2008-02-01",5.0507]
["2008-03-01",4.8042999999999996]
["2008-04-01",4.7354000000000003]
["2008-05-01",4.7962999999999996]
["2008-06-01",4.7926000000000002]
["2008-07-01",4.7335000000000003]
["2008-08-01",4.9893999999999998]
["2008-09-01",5.202]
["2008-10-01",5.6253000000000002]
["2008-11-01",5.8448000000000002]
["2008-12-01",5.5239000000000003]
["2009-01-01",5.6284000000000001]
["2009-02-01",5.8226000000000004]
["2009-03-01",5.7137000000000002]
["2009-04-01",5.6436999999999999]
["2009-05-01",5.4584999999999999]
["2009-06-01",5.3122999999999996]
["2009-07-01",5.2836999999999996]
["2009-08-01",5.2173999999999996]
["2009-09-01",5.1064999999999996]
["2009-10-01",5.0220000000000002]
["2009-11-01",4.9913999999999996]
["2009-12-01",5.1059999999999999]
["2010-01-01",5.2176999999999998]
["2010-02-01",5.4413999999999998]
["2010-03-01",5.4836999999999998]
["2010-04-01",5.5472000000000001]
["2010-05-01",5.9253]
["2010-06-01",6.0872999999999999]
["2010-07-01",5.8178999999999998]
["2010-08-01",5.7744999999999997]
["2010-09-01",5.6867000000000001]
["2010-10-01",5.3638000000000003]
["2010-11-01",5.4617000000000004]
["2010-12-01",5.6365999999999996]
["2011-01-01",5.5749000000000004]
["2011-02-01",5.4596]
["2011-03-01",5.3190999999999997]
["2011-04-01",5.1577000000000002]
["2011-05-01",5.2030000000000003]
["2011-06-01",5.1782000000000004]
["2011-07-01",5.2229999999999999]
["2011-08-01",5.1973000000000003]
["2011-09-01",5.4169999999999998]
["2011-10-01",5.4225000000000003]
["2011-11-01",5.4885999999999999]
["2011-12-01",5.6520999999999999]
["2012-01-01",5.7599]
["2012-02-01",5.6155999999999997]
["2012-03-01",5.6294000000000004]
["2012-04-01",5.6528999999999998]
["2012-05-01",5.8060999999999998]
["2012-06-01",5.9265999999999996]
["2012-07-01",6.0590000000000002]
["2012-08-01",6.0015000000000001]
["2012-09-01",5.7854999999999999]
["2012-10-01",5.7485999999999997]
["2012-11-01",5.81]
["2012-12-01",5.6863999999999999]
["2013-01-01",5.6086999999999998]
["2013-02-01",5.5894000000000004]
["2013-03-01",5.7552000000000003]
["2013-04-01",5.7234999999999996]
["2013-05-01",5.7409999999999997]
["2013-06-01",5.6513]
["2013-07-01",5.6982999999999997]
["2013-08-01",5.6013999999999999]
["2013-09-01",5.5814000000000004]
["2013-10-01",5.4661999999999997]
["2013-11-01",5.5281000000000002]
["2013-12-01",5.4417999999999997]
["2014-01-01",5.4786999999999999]
["2014-02-01",5.4606000000000003]
["2014-03-01",5.3975]
["2014-04-01",5.4055999999999997]
["2014-05-01",5.4330999999999996]
["2014-06-01",5.4861000000000004]
["2014-07-01",5.5096999999999996]
["2014-08-01",5.5987]
["2014-09-01",5.7756999999999996]
["2014-10-01",5.8723000000000001]
["2014-11-01",5.9660000000000002]
["2014-12-01",6.0350999999999999]
["2015-01-01",6.4082999999999997]
["2015-02-01",6.5636000000000001]
["2015-03-01",6.8954000000000004]
["2015-04-01",6.9010999999999996]
["2015-05-01",6.6822999999999997]
["2015-06-01",6.6459999999999999]
["2015-07-01",6.7850000000000001]
["2015-08-01",6.7035]
["2015-09-01",6.6447000000000003]
["2015-10-01",6.6452999999999998]
["2015-11-01",6.9554999999999998]
["2015-12-01",6.8529999999999998]
["2016-01-01",6.8742999999999999]
["2016-02-01",6.7286999999999999]
["2016-03-01",6.6985999999999999]
["2016-04-01",6.5590999999999999]
["2016-05-01",6.5762]
["2016-06-01",6.6210000000000004]
["2016-07-01",6.7293000000000003]
["2016-08-01",6.6395999999999997]
["2016-09-01",6.6390000000000002]
["2016-10-01",6.7553000000000001]
["2016-11-01",6.8973000000000004]
["2016-12-01",7.0523999999999996]
["2017-01-01",6.9919000000000002]
["2017-02-01",6.9809999999999999]
["2017-03-01",6.9553000000000003]
["2017-04-01",6.9421999999999997]
["2017-05-01",6.7337999999999996]
["2017-06-01",6.6203000000000003]
["2017-07-01",6.4500999999999999]
["2017-08-01",6.2965999999999998]
["2017-09-01",6.2454999999999998]
["2017-10-01",6.3318000000000003]
["2017-11-01",6.3376000000000001]
["2017-12-01",6.2885]
["2018-01-01",6.1604000000000001]